KissMeData/039490/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191900	7458646200	97500	97500	97500	97500	1135
3	20231227	191800	7458646200	97500	97500	97500	97500	0
4	20231227	191700	7458646200	97500	97500	97500	97500	0
5	20231227	191600	7458646200	97500	97500	97500	97500	0
6	20231227	191500	7458646200	97500	97500	97500	97500	0
7	20231227	191400	7458646200	97500	97500	97500	97500	0
8	20231227	191300	7458646200	97500	97500	97500	97500	0
9	20231227	191200	7458646200	97500	97500	97500	97500	0
10	20231227	191100	7458646200	97500	97500	97500	97500	0
11	20231227	191000	7458646200	97500	97500	97500	97500	0
12	20231227	190900	7458646200	97500	97500	97500	97500	0
13	20231227	190800	7458646200	97500	97500	97500	97500	0
14	20231227	190700	7458646200	97500	97500	97500	97500	0
15	20231227	190600	7458646200	97500	97500	97500	97500	0
16	20231227	190500	7458646200	97500	97500	97500	97500	0
17	20231227	190400	7458646200	97500	97500	97500	97500	0
18	20231227	190300	7458646200	97500	97500	97500	97500	0
19	20231227	190200	7458646200	97500	97500	97500	97500	0
20	20231227	190100	7458646200	97500	97500	97500	97500	0
21	20231227	190000	7458646200	97500	97500	97500	97500	0
22	20231227	185900	7458646200	97500	97500	97500	97500	0
23	20231227	185800	7458646200	97500	97500	97500	97500	0
24	20231227	185700	7458646200	97500	97500	97500	97500	0
25	20231227	185600	7458646200	97500	97500	97500	97500	0
26	20231227	185500	7458646200	97500	97500	97500	97500	0
27	20231227	185400	7458646200	97500	97500	97500	97500	0
28	20231227	185300	7458646200	97500	97500	97500	97500	0
29	20231227	185200	7458646200	97500	97500	97500	97500	0
30	20231227	185100	7458646200	97500	97500	97500	97500	0
31	20231227	185000	7458646200	97500	97500	97500	97500	0
32	20231227	184900	7458646200	97500	97500	97500	97500	1135
33	20231227	184800	7458646200	97500	97500	97500	97500	0
34	20231227	184700	7458646200	97500	97500	97500	97500	0
35	20231227	184600	7458646200	97500	97500	97500	97500	0
36	20231227	184500	7458646200	97500	97500	97500	97500	0
37	20231227	184400	7458646200	97500	97500	97500	97500	0
38	20231227	184300	7458646200	97500	97500	97500	97500	0
39	20231227	184200	7458646200	97500	97500	97500	97500	0
40	20231227	184100	7458646200	97500	97500	97500	97500	0
41	20231227	184000	7458646200	97500	97500	97500	97500	0
42	20231227	183900	7458646200	97500	97500	97500	97500	0
43	20231227	183800	7458646200	97500	97500	97500	97500	0
44	20231227	183700	7458646200	97500	97500	97500	97500	0
45	20231227	183600	7458646200	97500	97500	97500	97500	0
46	20231227	183500	7458646200	97500	97500	97500	97500	0
47	20231227	183400	7458646200	97500	97500	97500	97500	0
48	20231227	183300	7458646200	97500	97500	97500	97500	0
49	20231227	183200	7458646200	97500	97500	97500	97500	0
50	20231227	183100	7458646200	97500	97500	97500	97500	0
51	20231227	183000	7458646200	97500	97500	97500	97500	0
52	20231227	182900	7458646200	97500	97500	97500	97500	0
53	20231227	182800	7458646200	97500	97500	97500	97500	0
54	20231227	182700	7458646200	97500	97500	97500	97500	0
55	20231227	182600	7458646200	97500	97500	97500	97500	0
56	20231227	182500	7458646200	97500	97500	97500	97500	0
57	20231227	182400	7458646200	97500	97500	97500	97500	0
58	20231227	182300	7458646200	97500	97500	97500	97500	0
59	20231227	182200	7458646200	97500	97500	97500	97500	0
60	20231227	182100	7458646200	97500	97500	97500	97500	0
61	20231227	182000	7458646200	97500	97500	97500	97500	0
62	20231227	181900	7458646200	97500	97500	97500	97500	1135
63	20231227	181800	7458646200	97500	97500	97500	97500	0
64	20231227	181700	7458646200	97500	97500	97500	97500	0
65	20231227	181600	7458646200	97500	97500	97500	97500	0
66	20231227	181500	7458646200	97500	97500	97500	97500	0
67	20231227	181400	7458646200	97500	97500	97500	97500	0
68	20231227	181300	7458646200	97500	97500	97500	97500	0
69	20231227	181200	7458646200	97500	97500	97500	97500	0
70	20231227	181100	7458646200	97500	97500	97500	97500	0
71	20231227	181000	7458646200	97500	97500	97500	97500	0
72	20231227	180900	7458646200	97500	97500	97500	97500	0
73	20231227	180800	7458646200	97500	97500	97500	97500	0
74	20231227	180700	7458646200	97500	97500	97500	97500	0
75	20231227	180600	7458646200	97500	97500	97500	97500	0
76	20231227	180500	7458646200	97500	97500	97500	97500	0
77	20231227	180400	7458646200	97500	97500	97500	97500	0
78	20231227	180300	7458646200	97500	97500	97500	97500	0
79	20231227	180200	7458646200	97500	97500	97500	97500	0
80	20231227	180100	7458646200	97500	97500	97500	97500	0
81	20231227	180000	7458646200	97500	97500	97500	97500	0
82	20231227	175900	7458646200	97500	97500	97500	97500	0
83	20231227	175800	7458646200	97500	97500	97500	97500	0
84	20231227	175700	7458646200	97500	97500	97500	97500	0
85	20231227	175600	7458646200	97500	97500	97500	97500	0
86	20231227	175500	7458646200	97500	97500	97500	97500	0
87	20231227	175400	7458646200	97500	97500	97500	97500	0
88	20231227	175300	7458646200	97500	97500	97500	97500	0
89	20231227	175200	7458646200	97500	97500	97500	97500	0
90	20231227	175100	7458646200	97500	97500	97500	97500	0
91	20231227	175000	7458646200	97500	97500	97500	97500	0
92	20231227	174900	7458646200	97500	97500	97500	97500	1135
93	20231227	174800	7458646200	97500	97500	97500	97500	0
94	20231227	174700	7458646200	97500	97500	97500	97500	0
95	20231227	174600	7458646200	97500	97500	97500	97500	0
96	20231227	174500	7458646200	97500	97500	97500	97500	0
97	20231227	174400	7458646200	97500	97500	97500	97500	0
98	20231227	174300	7458646200	97500	97500	97500	97500	0
99	20231227	174200	7458646200	97500	97500	97500	97500	0
100	20231227	174100	7458646200	97500	97500	97500	97500	0
101	20231227	174000	7458646200	97500	97500	97500	97500	0
102	20231227	173900	7458646200	97500	97500	97500	97500	0
103	20231227	173800	7458646200	97500	97500	97500	97500	0
104	20231227	173700	7458646200	97500	97500	97500	97500	0
105	20231227	173600	7458646200	97500	97500	97500	97500	0
106	20231227	173500	7458646200	97500	97500	97500	97500	0
107	20231227	173400	7458646200	97500	97500	97500	97500	0
108	20231227	173300	7458646200	97500	97500	97500	97500	0
109	20231227	173200	7458646200	97500	97500	97500	97500	0
110	20231227	173100	7458646200	97500	97500	97500	97500	0
111	20231227	173000	7458646200	97500	97500	97500	97500	0
112	20231227	172900	7458646200	97500	97500	97500	97500	0
113	20231227	172800	7458646200	97500	97500	97500	97500	0
114	20231227	172700	7458646200	97500	97500	97500	97500	0
115	20231227	172600	7458646200	97500	97500	97500	97500	0
116	20231227	172500	7458646200	97500	97500	97500	97500	0
117	20231227	172400	7458646200	97500	97500	97500	97500	0
118	20231227	172300	7458646200	97500	97500	97500	97500	0
119	20231227	172200	7458646200	97500	97500	97500	97500	0
120	20231227	172100	7458646200	97500	97500	97500	97500	0
121	20231227	172000	7458646200	97500	97500	97500	97500	0
122	20231227	171900	7458646200	97500	97500	97500	97500	1135
123	20231227	171800	7458646200	97500	97500	97500	97500	0
124	20231227	171700	7458646200	97500	97500	97500	97500	0
125	20231227	171600	7458646200	97500	97500	97500	97500	0
126	20231227	171500	7458646200	97500	97500	97500	97500	0
127	20231227	171400	7458646200	97500	97500	97500	97500	0
128	20231227	171300	7458646200	97500	97500	97500	97500	0
129	20231227	171200	7458646200	97500	97500	97500	97500	0
130	20231227	171100	7458646200	97500	97500	97500	97500	0
131	20231227	171000	7458646200	97500	97500	97500	97500	0
132	20231227	170900	7458646200	97500	97500	97500	97500	0
133	20231227	170800	7458646200	97500	97500	97500	97500	0
134	20231227	170700	7458646200	97500	97500	97500	97500	0
135	20231227	170600	7458646200	97500	97500	97500	97500	0
136	20231227	170500	7458646200	97500	97500	97500	97500	0
137	20231227	170400	7458646200	97500	97500	97500	97500	0
138	20231227	170300	7458646200	97500	97500	97500	97500	0
139	20231227	170200	7458646200	97500	97500	97500	97500	0
140	20231227	170100	7458646200	97500	97500	97500	97500	0
141	20231227	170000	7458646200	97500	97500	97500	97500	0
142	20231227	165900	7458646200	97500	97500	97500	97500	0
143	20231227	165800	7458646200	97500	97500	97500	97500	0
144	20231227	165700	7458646200	97500	97500	97500	97500	0
145	20231227	165600	7458646200	97500	97500	97500	97500	0
146	20231227	165500	7458646200	97500	97500	97500	97500	0
147	20231227	165400	7458646200	97500	97500	97500	97500	0
148	20231227	165300	7458646200	97500	97500	97500	97500	0
149	20231227	165200	7458646200	97500	97500	97500	97500	0
150	20231227	165100	7458646200	97500	97500	97500	97500	0
151	20231227	165000	7458646200	97500	97500	97500	97500	0
152	20231227	164900	7458646200	97500	97500	97500	97500	1135
153	20231227	164800	7458646200	97500	97500	97500	97500	0
154	20231227	164700	7458646200	97500	97500	97500	97500	0
155	20231227	164600	7458646200	97500	97500	97500	97500	0
156	20231227	164500	7458646200	97500	97500	97500	97500	0
157	20231227	164400	7458646200	97500	97500	97500	97500	0
158	20231227	164300	7458646200	97500	97500	97500	97500	0
159	20231227	164200	7458646200	97500	97500	97500	97500	0
160	20231227	164100	7458646200	97500	97500	97500	97500	0
161	20231227	164000	7458646200	97500	97500	97500	97500	0
162	20231227	163900	7458646200	97500	97500	97500	97500	0
163	20231227	163800	7458646200	97500	97500	97500	97500	0
164	20231227	163700	7458646200	97500	97500	97500	97500	0
165	20231227	163600	7458646200	97500	97500	97500	97500	0
166	20231227	163500	7458646200	97500	97500	97500	97500	0
167	20231227	163400	7458646200	97500	97500	97500	97500	0
168	20231227	163300	7458646200	97500	97500	97500	97500	0
169	20231227	163200	7458646200	97500	97500	97500	97500	0
170	20231227	163100	7458646200	97500	97500	97500	97500	0
171	20231227	163000	7458646200	97500	97500	97500	97500	0
172	20231227	162900	7458646200	97500	97500	97500	97500	0
173	20231227	162800	7458646200	97500	97500	97500	97500	0
174	20231227	162700	7458646200	97500	97500	97500	97500	0
175	20231227	162600	7458646200	97500	97500	97500	97500	0
176	20231227	162500	7458646200	97500	97500	97500	97500	0
177	20231227	162400	7458646200	97500	97500	97500	97500	0
178	20231227	162300	7458646200	97500	97500	97500	97500	0
179	20231227	162200	7458646200	97500	97500	97500	97500	0
180	20231227	162100	7458646200	97500	97500	97500	97500	0
181	20231227	162000	7458646200	97500	97500	97500	97500	0
182	20231227	161900	7458646200	97500	97500	97500	97500	1135
183	20231227	161800	7458646200	97500	97500	97500	97500	0
184	20231227	161700	7458646200	97500	97500	97500	97500	0
185	20231227	161600	7458646200	97500	97500	97500	97500	0
186	20231227	161500	7458646200	97500	97500	97500	97500	0
187	20231227	161400	7458646200	97500	97500	97500	97500	0
188	20231227	161300	7458646200	97500	97500	97500	97500	0
189	20231227	161200	7458646200	97500	97500	97500	97500	0
190	20231227	161100	7458646200	97500	97500	97500	97500	0
191	20231227	161000	7458646200	97500	97500	97500	97500	0
192	20231227	160900	7458646200	97500	97500	97500	97500	0
193	20231227	160800	7458646200	97500	97500	97500	97500	0
194	20231227	160700	7458646200	97500	97500	97500	97500	0
195	20231227	160600	7458646200	97500	97500	97500	97500	0
196	20231227	160500	7458646200	97500	97500	97500	97500	0
197	20231227	160400	7458646200	97500	97500	97500	97500	0
198	20231227	160300	7458646200	97500	97500	97500	97500	0
199	20231227	160200	7458646200	97500	97500	97500	97500	0
200	20231227	160100	7458646200	97500	97500	97500	97500	0
201	20231227	160000	7458646200	97500	97500	97500	97500	0
202	20231227	155900	7458646200	97500	97500	97500	97500	0
203	20231227	155800	7458646200	97500	97500	97500	97500	0
204	20231227	155700	7458646200	97500	97500	97500	97500	0
205	20231227	155600	7458646200	97500	97500	97500	97500	0
206	20231227	155500	7458646200	97500	97500	97500	97500	0
207	20231227	155400	7458646200	97500	97500	97500	97500	0
208	20231227	155300	7458646200	97500	97500	97500	97500	0
209	20231227	155200	7458646200	97500	97500	97500	97500	0
210	20231227	155100	7458646200	97500	97500	97500	97500	0
211	20231227	155000	7458646200	97500	97500	97500	97500	0
212	20231227	154900	7458646200	97500	97500	97500	97500	1135
213	20231227	154800	7458646200	97500	97500	97500	97500	0
214	20231227	154700	7458646200	97500	97500	97500	97500	0
215	20231227	154600	7458646200	97500	97500	97500	97500	0
216	20231227	154500	7458646200	97500	97500	97500	97500	0
217	20231227	154400	7458646200	97500	97500	97500	97500	0
218	20231227	154300	7458646200	97500	97500	97500	97500	0
219	20231227	154200	7458646200	97500	97500	97500	97500	0
220	20231227	154100	7458646200	97500	97500	97500	97500	0
221	20231227	154000	7458646200	97500	97500	97500	97500	0
222	20231227	153900	7458646200	97500	97500	97500	97500	0
223	20231227	153800	7458646200	97500	97500	97500	97500	0
224	20231227	153700	7458646200	97500	97500	97500	97500	0
225	20231227	153600	7458646200	97500	97500	97500	97500	0
226	20231227	153500	7458646200	97500	97500	97500	97500	0
227	20231227	153400	7458646200	97500	97500	97500	97500	0
228	20231227	153300	7458646200	97500	97500	97500	97500	0
229	20231227	153200	7458646200	97500	97500	97500	97500	0
230	20231227	153100	7458646200	97500	97500	97500	97500	0
231	20231227	153000	7458646200	97500	97500	97500	97500	1135
232	20231227	152900	7347983700	97300	97300	97300	97300	0
233	20231227	152800	7347983700	97300	97300	97300	97300	0
234	20231227	152700	7347983700	97300	97300	97300	97300	0
235	20231227	152600	7347983700	97300	97300	97300	97300	0
236	20231227	152500	7347983700	97300	97300	97300	97300	0
237	20231227	152400	7347983700	97300	97300	97300	97300	0
238	20231227	152300	7347983700	97300	97300	97300	97300	0
239	20231227	152200	7347983700	97300	97300	97300	97300	0
240	20231227	152100	7347983700	97300	97300	97300	97300	0
241	20231227	152000	7347983700	97300	97300	97300	97300	0
242	20231227	151900	7347983700	97300	97200	97300	97200	12
243	20231227	151800	7346817200	97300	97400	97500	97300	23
244	20231227	151700	7344578900	97200	97200	97500	97200	236
245	20231227	151600	7321620200	97200	97400	97400	97200	247
246	20231227	151500	7297566200	96900	97100	97400	96900	414
247	20231227	151400	7257389400	97100	97200	97200	97000	170
248	20231227	151300	7240878800	97200	97000	97300	97000	64
249	20231227	151200	7234662600	97300	97400	97400	97000	239
250	20231227	151100	7211442200	97000	97000	97400	97000	142
251	20231227	151000	7197652300	97400	97300	97400	97100	367
252	20231227	150900	7161937800	97300	97000	97300	97000	61
253	20231227	150800	7156015300	97000	97100	97300	97000	129
254	20231227	150700	7143493100	97100	97200	97400	97000	67
255	20231227	150600	7136982700	97400	97300	97400	97000	107
256	20231227	150500	7126580300	97300	97400	97400	97000	69
257	20231227	150400	7119877800	97000	97200	97400	97000	224
258	20231227	150300	7098114500	97100	97100	97400	97100	33
259	20231227	150200	7094908300	97100	97300	97400	97100	52
260	20231227	150100	7089852400	97400	97300	97400	97200	96
261	20231227	150000	7080515400	97300	97500	97500	97200	74
262	20231227	145900	7073310800	97500	97200	97500	97100	146
263	20231227	145800	7059116000	97300	97400	97400	97100	123
264	20231227	145700	7047164000	97300	97300	97300	97100	150
265	20231227	145600	7032580000	97300	97300	97400	97000	216
266	20231227	145500	7011565200	97200	97300	97400	97200	210
267	20231227	145400	6991133600	97300	97400	97400	97100	109
268	20231227	145300	6980528900	97400	97300	97500	97100	243
269	20231227	145200	6956891500	97300	97100	97500	97000	280
270	20231227	145100	6929638100	97000	97300	97300	97000	190
271	20231227	145000	6911198200	97300	97200	97300	97000	157
272	20231227	144900	6895943700	97000	97100	97300	97000	261
273	20231227	144800	6870587500	97100	97100	97200	97000	107
274	20231227	144700	6860200100	97000	97100	97200	97000	176
275	20231227	144600	6843117700	97100	97200	97200	97100	100
276	20231227	144500	6833406000	97200	97000	97300	97000	213
277	20231227	144400	6812720600	97000	97300	97400	97000	260
278	20231227	144300	6787440100	97300	97100	97300	97000	172
279	20231227	144200	6770741500	97100	97000	97200	97000	167
280	20231227	144100	6754532100	97000	97200	97200	97000	132
281	20231227	144000	6741716900	97100	97300	97300	97000	90
282	20231227	143900	6732977700	97300	97100	97300	97000	245
283	20231227	143800	6709177800	97100	97100	97200	97000	141
284	20231227	143700	6695483700	97100	97000	97200	97000	135
285	20231227	143600	6682380400	97000	97200	97300	97000	138
286	20231227	143500	6668984500	97300	97300	97300	97100	157
287	20231227	143400	6653730900	97300	97200	97300	97200	256
288	20231227	143300	6628827900	97200	97200	97300	97100	117
289	20231227	143200	6617458600	97300	97300	97400	97200	174
290	20231227	143100	6600530700	97300	97200	97300	97200	128
291	20231227	143000	6588088200	97300	97200	97400	97100	125
292	20231227	142900	6575929700	97100	97200	97400	97100	238
293	20231227	142800	6552782900	97100	97000	97200	97000	162
294	20231227	142700	6537050900	97100	97100	97200	97000	82
295	20231227	142600	6529096000	97100	97200	97200	97000	192
296	20231227	142500	6510450400	97200	97400	97400	97100	54
297	20231227	142400	6505199600	97400	97200	97500	97100	225
298	20231227	142300	6483307700	97200	97100	97300	97000	209
299	20231227	142200	6463004400	97100	97200	97300	97000	134
300	20231227	142100	6449986500	97300	97300	97400	97100	131
301	20231227	142000	6437251700	97300	97200	97400	97200	196
302	20231227	141900	6418191200	97200	97100	97300	97100	159
303	20231227	141800	6402728500	97100	97100	97100	97000	166
304	20231227	141700	6386620100	97100	97100	97100	97000	152
305	20231227	141600	6371873700	97100	97100	97200	97000	176
306	20231227	141500	6354789500	97200	97200	97400	97100	338
307	20231227	141400	6321896200	97200	97300	97400	97200	203
308	20231227	141300	6302133800	97300	97100	97400	97100	252
309	20231227	141200	6277631300	97400	97300	97400	97100	434
310	20231227	141100	6235382800	97400	97400	97400	97200	131
311	20231227	141000	6222637000	97500	97300	97500	97300	251
312	20231227	140900	6198203800	97300	97200	97400	97200	219
313	20231227	140800	6176902300	97100	97200	97300	97100	138
314	20231227	140700	6163488700	97200	97200	97300	97100	157
315	20231227	140600	6148229300	97200	97300	97300	97100	112
316	20231227	140500	6137340600	97400	97300	97400	97100	146
317	20231227	140400	6123145600	97200	97200	97400	97100	184
318	20231227	140300	6105250100	97200	97600	97600	97100	194
319	20231227	140200	6086369300	97400	97500	97500	97300	223
320	20231227	140100	6064639600	97500	97500	97600	97400	749
321	20231227	140000	5991673100	97500	97700	97700	97500	169
322	20231227	135900	5975182800	97600	97600	97700	97600	164
323	20231227	135800	5959172000	97500	97500	97600	97500	87
324	20231227	135700	5950686800	97600	97600	97700	97500	115
325	20231227	135600	5939461600	97700	97700	97700	97600	232
326	20231227	135500	5916799300	97800	97700	97800	97700	109
327	20231227	135400	5906139900	97700	97900	97900	97700	195
328	20231227	135300	5887060300	97800	97900	97900	97700	105
329	20231227	135200	5876791700	97700	97700	97700	97600	78
330	20231227	135100	5869174500	97700	97700	97800	97600	184
331	20231227	135000	5851201000	97700	97800	97900	97600	123
332	20231227	134900	5839177000	97900	97700	97900	97700	140
333	20231227	134800	5825479400	97700	97800	97800	97700	95
334	20231227	134700	5816196300	97800	97800	97800	97600	221
335	20231227	134600	5794594400	97800	98000	98000	97800	115
336	20231227	134500	5783336000	98000	97900	98000	97800	228
337	20231227	134400	5761016500	97900	97700	97900	97700	376
338	20231227	134300	5724225000	97700	97600	97700	97600	62
339	20231227	134200	5718173300	97700	97600	97700	97500	63
340	20231227	134100	5712024800	97600	97700	97700	97500	120
341	20231227	134000	5700315500	97600	97600	97800	97600	155
342	20231227	133900	5685173300	97600	97700	97800	97600	185
343	20231227	133800	5667092900	97700	97700	97800	97500	89
344	20231227	133700	5658406700	97800	97500	97800	97500	135
345	20231227	133600	5645225600	97600	97500	97600	97500	117
346	20231227	133500	5633808500	97600	97700	97700	97500	125
347	20231227	133400	5621602500	97700	97600	97900	97600	263
348	20231227	133300	5595907100	97600	97600	97600	97500	101
349	20231227	133200	5586052300	97700	97400	97700	97400	101
350	20231227	133100	5576211300	97400	97500	97600	97400	139
351	20231227	133000	5562652600	97500	97600	97600	97500	102
352	20231227	132900	5552700500	97500	97600	97700	97500	146
353	20231227	132800	5538450800	97500	97600	97600	97400	89
354	20231227	132700	5529774700	97700	97500	97900	97500	200
355	20231227	132600	5510235500	97800	97400	97800	97400	229
356	20231227	132500	5487859200	97400	97500	97700	97400	208
357	20231227	132400	5467570400	97700	97700	97800	97500	157
358	20231227	132300	5452235400	97600	97600	97600	97500	118
359	20231227	132200	5440723000	97600	97500	97600	97500	141
360	20231227	132100	5426969600	97500	97600	97700	97500	134
361	20231227	132000	5413886900	97600	97500	97700	97500	93
362	20231227	131900	5404809200	97500	97600	97700	97400	229
363	20231227	131800	5382471800	97600	97500	97600	97500	137
364	20231227	131700	5369107900	97500	97500	97600	97400	52
365	20231227	131600	5364038000	97500	97500	97600	97500	156
366	20231227	131500	5348821400	97500	97500	97600	97500	118
367	20231227	131400	5337310600	97500	97500	97600	97500	189
368	20231227	131300	5318880600	97400	97400	97400	97300	55
369	20231227	131200	5313527200	97400	97300	97400	97200	156
370	20231227	131100	5298339100	97300	97300	97500	97300	136
371	20231227	131000	5285096300	97300	97400	97500	97300	214
372	20231227	130900	5264252900	97300	97300	97400	97300	108
373	20231227	130800	5253744400	97200	97200	97200	97100	231
374	20231227	130700	5231304500	97200	97200	97300	97200	128
375	20231227	130600	5218852900	97300	97200	97300	97200	128
376	20231227	130500	5206401200	97300	97200	97300	97200	45
377	20231227	130400	5202023300	97100	97300	97400	97100	183
378	20231227	130300	5184217500	97300	97200	97300	97200	143
379	20231227	130200	5170313800	97200	97200	97400	97200	87
380	20231227	130100	5161851800	97200	97300	97400	97200	174
381	20231227	130000	5144929800	97400	97400	97500	97200	214
382	20231227	125900	5124098200	97400	97300	97400	97300	210
383	20231227	125800	5103656700	97200	97100	97200	97100	71
384	20231227	125700	5096760500	97100	97100	97200	97000	76
385	20231227	125600	5089378400	97100	97100	97200	97100	115
386	20231227	125500	5078206400	97100	97000	97100	97000	74
387	20231227	125400	5071026900	96900	97100	97200	96900	173
388	20231227	125300	5054232600	97100	97000	97200	97000	198
389	20231227	125200	5035006700	97000	97100	97100	97000	63
390	20231227	125100	5028892400	97000	97000	97000	97000	69
391	20231227	125000	5022199400	97000	97100	97200	97000	116
392	20231227	124900	5010933300	97100	97100	97200	97100	103
393	20231227	124800	5000931800	97000	97000	97100	97000	64
394	20231227	124700	4994721900	97000	97100	97100	97000	132
395	20231227	124600	4981909500	97200	97100	97300	97000	156
396	20231227	124500	4966754200	97100	97200	97200	97100	115
397	20231227	124400	4955578600	97200	97200	97300	97200	106
398	20231227	124300	4945273900	97100	97100	97200	97100	74
399	20231227	124200	4938087500	97100	97000	97200	97000	59
400	20231227	124100	4932359600	97000	97000	97200	96900	72
401	20231227	124000	4925377500	97000	97000	97200	97000	214
402	20231227	123900	4904603200	97000	97000	97200	97000	49
403	20231227	123800	4899846200	96900	97000	97100	96900	66
404	20231227	123700	4893447600	97000	97000	97100	97000	141
405	20231227	123600	4879768400	97000	97100	97200	97000	99
406	20231227	123500	4870158300	97100	97200	97200	97100	56
407	20231227	123400	4864719100	97200	97200	97300	97200	138
408	20231227	123300	4851304600	97100	97300	97300	97100	77
409	20231227	123200	4843819600	97200	97200	97200	97200	102
410	20231227	123100	4833905200	97300	97300	97300	97200	112
411	20231227	123000	4823010600	97300	97400	97500	97300	57
412	20231227	122900	4817463700	97400	97400	97500	97300	194
413	20231227	122800	4798566500	97300	97400	97400	97300	157
414	20231227	122700	4783289100	97400	97400	97400	97300	64
415	20231227	122600	4777059500	97400	97200	97400	97200	66
416	20231227	122500	4770636200	97200	97200	97300	97200	70
417	20231227	122400	4763832000	97200	97200	97300	97200	156
418	20231227	122300	4748659000	97100	97000	97200	96900	106
419	20231227	122200	4738369900	97000	96800	97000	96800	78
420	20231227	122100	4730806800	96900	96900	97000	96800	161
421	20231227	122000	4715214500	96900	96900	97000	96900	58
422	20231227	121900	4709591900	96900	96900	97000	96900	77
423	20231227	121800	4702129600	96800	96900	97000	96800	105
424	20231227	121700	4691955500	96900	97000	97000	96900	73
425	20231227	121600	4684879500	97000	97100	97100	97000	154
426	20231227	121500	4669941000	97100	97000	97100	97000	140
427	20231227	121400	4656358400	97100	97000	97100	97000	84
428	20231227	121300	4648204400	96900	96900	97000	96900	132
429	20231227	121200	4635403100	96900	97000	97000	96900	106
430	20231227	121100	4625125200	97000	97100	97100	97000	75
431	20231227	121000	4617846600	97100	96900	97200	96900	181
432	20231227	120900	4600272900	96900	96900	97100	96900	114
433	20231227	120800	4589217500	96800	96800	97000	96800	137
434	20231227	120700	4575954500	97000	96700	97000	96700	66
435	20231227	120600	4569571400	96700	96800	96900	96700	117
436	20231227	120500	4558243900	96900	96700	97000	96700	47
437	20231227	120400	4553692500	96700	96800	96900	96700	174
438	20231227	120300	4536845300	96800	96700	96800	96700	57
439	20231227	120200	4531331600	96700	96800	96900	96700	183
440	20231227	120100	4513626600	96900	96800	96900	96800	40
441	20231227	120000	4509753100	96900	97000	97000	96900	75
442	20231227	115900	4502484200	97100	96900	97100	96900	132
443	20231227	115800	4489685200	96800	96900	96900	96800	91
444	20231227	115700	4480873600	96900	96800	96900	96800	101
445	20231227	115600	4471090100	96800	96900	96900	96800	135
446	20231227	115500	4458014000	96900	97000	97000	96900	121
447	20231227	115400	4446280600	97000	97000	97100	97000	103
448	20231227	115300	4436286100	96900	97000	97000	96900	92
449	20231227	115200	4427367100	97100	97100	97100	96900	82
450	20231227	115100	4419416300	97100	97000	97100	97000	73
451	20231227	115000	4412334800	97000	96900	97000	96900	82
452	20231227	114900	4404387600	97000	97200	97200	97000	198
453	20231227	114800	4385155900	97100	97000	97100	96900	124
454	20231227	114700	4373128000	96900	97000	97100	96900	69
455	20231227	114600	4366433700	97000	96900	97000	96900	127
456	20231227	114500	4354123000	97000	96900	97100	96900	87
457	20231227	114400	4345684100	96900	96900	96900	96900	71
458	20231227	114300	4338804200	96800	96900	96900	96800	138
459	20231227	114200	4325437500	96900	96800	96900	96800	55
460	20231227	114100	4320112600	96900	96900	97100	96800	93
461	20231227	114000	4311101400	96900	96900	96900	96800	129
462	20231227	113900	4298607400	96900	97100	97200	96800	202
463	20231227	113800	4279003300	97100	97000	97100	97000	74
464	20231227	113700	4271823200	97000	96900	97100	96800	180
465	20231227	113600	4254376200	97000	97000	97000	97000	49
466	20231227	113500	4249623200	97100	97100	97100	97000	87
467	20231227	113400	4241182500	97100	97000	97100	97000	124
468	20231227	113300	4229147200	96900	96800	96900	96800	140
469	20231227	113200	4215590800	96800	96800	96900	96800	66
470	20231227	113100	4209201700	96800	97100	97100	96800	72
471	20231227	113000	4202226000	97100	97000	97100	96800	128
472	20231227	112900	4189817500	97000	97000	97000	97000	144
473	20231227	112800	4175849500	96900	96900	97000	96900	91
474	20231227	112700	4167028100	96800	97000	97000	96800	192
475	20231227	112600	4148421400	97000	97000	97100	97000	64
476	20231227	112500	4142211900	97000	97000	97100	97000	76
477	20231227	112400	4134839800	97000	97000	97100	97000	165
478	20231227	112300	4118832500	96900	97100	97100	96900	64
479	20231227	112200	4112626400	97000	97000	97100	97000	65
480	20231227	112100	4106321300	97000	97000	97100	97000	143
481	20231227	112000	4092446900	97100	97000	97100	97000	116
482	20231227	111900	4081193400	97100	96900	97100	96900	71
483	20231227	111800	4074303400	96900	96900	97100	96900	61
484	20231227	111700	4068391500	96900	97000	97200	96900	172
485	20231227	111600	4051703100	97000	97100	97200	97000	53
486	20231227	111500	4046555000	97100	97200	97300	97100	92
487	20231227	111400	4037615300	97100	97100	97200	97100	231
488	20231227	111300	4015170100	97100	97100	97200	97000	48
489	20231227	111200	4010509400	97100	97200	97200	97000	130
490	20231227	111100	3997880700	97100	97100	97200	97000	117
491	20231227	111000	3986520400	97200	97100	97200	97000	94
492	20231227	110900	3977392800	97200	97100	97200	97100	169
493	20231227	110800	3960981500	97000	97200	97200	96800	117
494	20231227	110700	3949627700	97200	97000	97200	97000	144
495	20231227	110600	3935638400	96800	96800	96900	96800	74
496	20231227	110500	3928469800	96800	97000	97200	96800	150
497	20231227	110400	3913917200	97100	97000	97200	97000	96
498	20231227	110300	3904596100	96900	96900	96900	96900	80
499	20231227	110200	3896844100	96900	96800	97000	96800	78
500	20231227	110100	3889288000	96800	96900	96900	96800	231
501	20231227	110000	3866914400	96900	96900	96900	96800	70
502	20231227	105900	3860134100	96900	96900	97000	96800	154
503	20231227	105800	3845203600	96900	97000	97100	96900	606
504	20231227	105700	3786410700	97000	97100	97100	97000	99
505	20231227	105600	3776806000	97100	97100	97100	97100	89
506	20231227	105500	3768164100	97200	97300	97300	97000	135
507	20231227	105400	3755059900	97300	97300	97500	97000	270
508	20231227	105300	3728799100	97300	97200	97300	97100	82
509	20231227	105200	3720828700	97200	97300	97300	97200	143
510	20231227	105100	3706920600	97400	97400	97400	97300	51
511	20231227	105000	3701954400	97500	97300	97500	97300	72
512	20231227	104900	3694941800	97400	97300	97500	97300	126
513	20231227	104800	3682672100	97200	97200	97400	97200	140
514	20231227	104700	3669055500	97200	97200	97300	97200	36
515	20231227	104600	3665553300	97200	97300	97300	97200	76
516	20231227	104500	3658162600	97300	97400	97400	97200	129
517	20231227	104400	3645611300	97400	97400	97500	97300	241
518	20231227	104300	3622133100	97400	97400	97500	97300	116
519	20231227	104200	3610837000	97400	97300	97500	97300	178
520	20231227	104100	3593502200	97400	97100	97400	97100	118
521	20231227	104000	3582028300	97100	97000	97200	97000	172
522	20231227	103900	3565325000	97000	97100	97100	97000	220
523	20231227	103800	3543973200	97100	97000	97100	96900	62
524	20231227	103700	3537960800	97000	96900	97000	96900	104
525	20231227	103600	3527875200	96900	96800	97000	96800	124
526	20231227	103500	3515864800	96900	96900	96900	96900	87
527	20231227	103400	3507434500	96900	96900	97000	96900	116
528	20231227	103300	3496192700	96800	96900	97000	96800	143
529	20231227	103200	3482339000	96900	96800	96900	96800	79
530	20231227	103100	3474689000	96800	96900	96900	96800	115
531	20231227	103000	3463550700	96900	97000	97000	96900	40
532	20231227	102900	3459672200	97000	97000	97100	96900	296
533	20231227	102800	3430966300	97000	97000	97000	96900	39
534	20231227	102700	3427184700	97000	97200	97200	97000	81
535	20231227	102600	3419324500	97200	97100	97200	97000	176
536	20231227	102500	3402243400	97000	97000	97100	97000	191
537	20231227	102400	3383715100	97000	97100	97100	97000	144
538	20231227	102300	3369735500	97000	97100	97100	96900	331
539	20231227	102200	3337630100	97100	97100	97100	97100	2
540	20231227	102100	3337435900	97100	97100	97100	97000	202
541	20231227	102000	3317832300	97100	97200	97200	97100	379
542	20231227	101900	3281026700	97200	97000	97200	97000	285
543	20231227	101800	3253349200	96900	96800	96900	96800	96
544	20231227	101700	3244047300	96800	96800	96900	96800	206
545	20231227	101600	3224099700	96800	96900	96900	96800	37
546	20231227	101500	3220517200	96900	96800	96900	96700	311
547	20231227	101400	3190411800	96800	96900	96900	96800	64
548	20231227	101300	3184214500	96700	96800	97000	96700	402
549	20231227	101200	3145293100	96900	96800	96900	96800	129
550	20231227	101100	3132803800	96800	96800	96800	96700	80
551	20231227	101000	3125064200	96800	96600	96900	96500	362
552	20231227	100900	3090054200	96600	96600	96900	96500	442
553	20231227	100800	3047343600	96600	96400	96700	96400	208
554	20231227	100700	3027271600	96400	96400	96400	96200	167
555	20231227	100600	3011189000	96300	96300	96400	96300	171
556	20231227	100500	2994713000	96200	96200	96300	96200	58
557	20231227	100400	2989133300	96200	96400	96500	96200	238
558	20231227	100300	2966205100	96400	96200	96400	96200	62
559	20231227	100200	2960235000	96200	96000	96300	96000	105
560	20231227	100100	2950133600	96000	96000	96100	96000	139
561	20231227	100000	2936782600	96100	95800	96100	95800	433
562	20231227	095900	2895230400	95700	95700	95800	95700	83
563	20231227	095800	2887285000	95600	95700	95700	95600	118
564	20231227	095700	2875995700	95600	95600	95700	95600	133
565	20231227	095600	2863278800	95600	95700	95700	95500	167
566	20231227	095500	2847313600	95700	95600	95700	95600	194
567	20231227	095400	2828764900	95600	95700	95700	95500	438
568	20231227	095300	2786868700	95600	95600	95600	95500	379
569	20231227	095200	2750650500	95600	95500	95700	95500	212
570	20231227	095100	2730383900	95500	95500	95500	95300	793
571	20231227	095000	2654704100	95500	95600	95600	95500	189
572	20231227	094900	2636651500	95500	95500	95800	95500	317
573	20231227	094800	2606359700	95500	95800	96000	95400	2331
574	20231227	094700	2383256300	95900	95800	95900	95700	386
575	20231227	094600	2346292800	95800	95900	96000	95700	312
576	20231227	094500	2316393200	95900	95800	96000	95800	375
577	20231227	094400	2280431800	95800	95900	96000	95800	485
578	20231227	094300	2233937000	95800	95900	95900	95800	460
579	20231227	094200	2189838400	95900	95700	95900	95700	342
580	20231227	094100	2157074800	95700	96000	96000	95600	1041
581	20231227	094000	2057353000	96000	96000	96100	96000	403
582	20231227	093900	2018651700	96200	96400	96400	96000	1925
583	20231227	093800	1833619900	96300	96500	96500	96200	865
584	20231227	093700	1750260000	96500	96400	96500	96400	419
585	20231227	093600	1709844800	96500	96600	96600	96300	902
586	20231227	093500	1622840100	96600	96600	96700	96500	568
587	20231227	093400	1567970200	96600	96900	96900	96600	898
588	20231227	093300	1481057200	96900	97000	97000	96900	371
589	20231227	093200	1445105500	97000	96900	97100	96800	493
590	20231227	093100	1397304400	96800	96800	96900	96800	567
591	20231227	093000	1342389500	96800	97100	97100	96800	1398
592	20231227	092900	1206799500	97100	97300	97400	97000	1006
593	20231227	092800	1109030400	97300	97400	97600	97200	365
594	20231227	092700	1073482300	97500	97500	97500	97400	295
595	20231227	092600	1044739000	97500	97600	97600	97500	223
596	20231227	092500	1022990900	97700	97400	97800	97400	250
597	20231227	092400	998570000	97400	97800	97800	97400	537
598	20231227	092300	946172100	97800	98000	98000	97500	744
599	20231227	092200	873453100	98000	98100	98200	98000	854
600	20231227	092100	789737200	98200	98100	98200	98100	239
601	20231227	092000	766289900	98100	98200	98300	98100	378
602	20231227	091900	729171400	98200	98600	98700	98100	321
603	20231227	091800	697576400	98600	98600	98700	98400	1106
604	20231227	091700	588585100	98800	98800	98800	98600	456
605	20231227	091600	543590700	98800	98800	98900	98800	648
606	20231227	091500	479562200	98800	99100	99100	98800	272
607	20231227	091400	452654700	99100	99000	99100	99000	66
608	20231227	091300	446119000	98900	98900	99000	98900	149
609	20231227	091200	431382800	98900	99100	99200	98900	1369
610	20231227	091100	295790800	99200	99200	99200	99200	24
611	20231227	091000	293410000	99200	99200	99200	99100	351
612	20231227	090900	258611800	99300	99400	99500	99300	650
613	20231227	090800	194042700	99400	99600	99600	99400	62
614	20231227	090700	187878700	99600	99400	99600	99400	177
615	20231227	090600	170280500	99400	99400	99400	99200	364
616	20231227	090500	134153100	99400	99000	99400	99000	105
617	20231227	090400	123739600	99000	99000	99200	99000	56
618	20231227	090300	118191100	98900	99000	99000	98900	90
619	20231227	090200	109285500	99000	99000	99200	99000	130
620	20231227	090100	96408100	99000	99000	99000	98900	100
621	20231227	090000	86513100	98900	100000	100000	98800	868