KissMeData/000150/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183000	6529771000	92000	92000	92000	92000	3388
3	20231222	182900	6529771000	92000	92000	92000	92000	0
4	20231222	182800	6529771000	92000	92000	92000	92000	0
5	20231222	182700	6529771000	92000	92000	92000	92000	0
6	20231222	182600	6529771000	92000	92000	92000	92000	0
7	20231222	182500	6529771000	92000	92000	92000	92000	0
8	20231222	182400	6529771000	92000	92000	92000	92000	0
9	20231222	182300	6529771000	92000	92000	92000	92000	0
10	20231222	182200	6529771000	92000	92000	92000	92000	0
11	20231222	182100	6529771000	92000	92000	92000	92000	0
12	20231222	182000	6529771000	92000	92000	92000	92000	0
13	20231222	181900	6529771000	92000	92000	92000	92000	0
14	20231222	181800	6529771000	92000	92000	92000	92000	0
15	20231222	181700	6529771000	92000	92000	92000	92000	0
16	20231222	181600	6529771000	92000	92000	92000	92000	0
17	20231222	181500	6529771000	92000	92000	92000	92000	0
18	20231222	181400	6529771000	92000	92000	92000	92000	0
19	20231222	181300	6529771000	92000	92000	92000	92000	0
20	20231222	181200	6529771000	92000	92000	92000	92000	0
21	20231222	181100	6529771000	92000	92000	92000	92000	0
22	20231222	181000	6529771000	92000	92000	92000	92000	0
23	20231222	180900	6529771000	92000	92000	92000	92000	0
24	20231222	180800	6529771000	92000	92000	92000	92000	0
25	20231222	180700	6529771000	92000	92000	92000	92000	0
26	20231222	180600	6529771000	92000	92000	92000	92000	0
27	20231222	180500	6529771000	92000	92000	92000	92000	0
28	20231222	180400	6529771000	92000	92000	92000	92000	0
29	20231222	180300	6529771000	92000	92000	92000	92000	0
30	20231222	180200	6529771000	92000	92000	92000	92000	0
31	20231222	180100	6529771000	92000	92000	92000	92000	0
32	20231222	180000	6529771000	92000	92000	92000	92000	3388
33	20231222	175900	6529771000	92000	92000	92000	92000	0
34	20231222	175800	6529771000	92000	92000	92000	92000	0
35	20231222	175700	6529771000	92000	92000	92000	92000	0
36	20231222	175600	6529771000	92000	92000	92000	92000	0
37	20231222	175500	6529771000	92000	92000	92000	92000	0
38	20231222	175400	6529771000	92000	92000	92000	92000	0
39	20231222	175300	6529771000	92000	92000	92000	92000	0
40	20231222	175200	6529771000	92000	92000	92000	92000	0
41	20231222	175100	6529771000	92000	92000	92000	92000	0
42	20231222	175000	6529771000	92000	92000	92000	92000	0
43	20231222	174900	6529771000	92000	92000	92000	92000	0
44	20231222	174800	6529771000	92000	92000	92000	92000	0
45	20231222	174700	6529771000	92000	92000	92000	92000	0
46	20231222	174600	6529771000	92000	92000	92000	92000	0
47	20231222	174500	6529771000	92000	92000	92000	92000	0
48	20231222	174400	6529771000	92000	92000	92000	92000	0
49	20231222	174300	6529771000	92000	92000	92000	92000	0
50	20231222	174200	6529771000	92000	92000	92000	92000	0
51	20231222	174100	6529771000	92000	92000	92000	92000	0
52	20231222	174000	6529771000	92000	92000	92000	92000	0
53	20231222	173900	6529771000	92000	92000	92000	92000	0
54	20231222	173800	6529771000	92000	92000	92000	92000	0
55	20231222	173700	6529771000	92000	92000	92000	92000	0
56	20231222	173600	6529771000	92000	92000	92000	92000	0
57	20231222	173500	6529771000	92000	92000	92000	92000	0
58	20231222	173400	6529771000	92000	92000	92000	92000	0
59	20231222	173300	6529771000	92000	92000	92000	92000	0
60	20231222	173200	6529771000	92000	92000	92000	92000	0
61	20231222	173100	6529771000	92000	92000	92000	92000	0
62	20231222	173000	6529771000	92000	92000	92000	92000	3388
63	20231222	172900	6529771000	92000	92000	92000	92000	0
64	20231222	172800	6529771000	92000	92000	92000	92000	0
65	20231222	172700	6529771000	92000	92000	92000	92000	0
66	20231222	172600	6529771000	92000	92000	92000	92000	0
67	20231222	172500	6529771000	92000	92000	92000	92000	0
68	20231222	172400	6529771000	92000	92000	92000	92000	0
69	20231222	172300	6529771000	92000	92000	92000	92000	0
70	20231222	172200	6529771000	92000	92000	92000	92000	0
71	20231222	172100	6529771000	92000	92000	92000	92000	0
72	20231222	172000	6529771000	92000	92000	92000	92000	0
73	20231222	171900	6529771000	92000	92000	92000	92000	0
74	20231222	171800	6529771000	92000	92000	92000	92000	0
75	20231222	171700	6529771000	92000	92000	92000	92000	0
76	20231222	171600	6529771000	92000	92000	92000	92000	0
77	20231222	171500	6529771000	92000	92000	92000	92000	0
78	20231222	171400	6529771000	92000	92000	92000	92000	0
79	20231222	171300	6529771000	92000	92000	92000	92000	0
80	20231222	171200	6529771000	92000	92000	92000	92000	0
81	20231222	171100	6529771000	92000	92000	92000	92000	0
82	20231222	171000	6529771000	92000	92000	92000	92000	0
83	20231222	170900	6529771000	92000	92000	92000	92000	0
84	20231222	170800	6529771000	92000	92000	92000	92000	0
85	20231222	170700	6529771000	92000	92000	92000	92000	0
86	20231222	170600	6529771000	92000	92000	92000	92000	0
87	20231222	170500	6529771000	92000	92000	92000	92000	0
88	20231222	170400	6529771000	92000	92000	92000	92000	0
89	20231222	170300	6529771000	92000	92000	92000	92000	0
90	20231222	170200	6529771000	92000	92000	92000	92000	0
91	20231222	170100	6529771000	92000	92000	92000	92000	0
92	20231222	170000	6529771000	92000	92000	92000	92000	3388
93	20231222	165900	6529771000	92000	92000	92000	92000	0
94	20231222	165800	6529771000	92000	92000	92000	92000	0
95	20231222	165700	6529771000	92000	92000	92000	92000	0
96	20231222	165600	6529771000	92000	92000	92000	92000	0
97	20231222	165500	6529771000	92000	92000	92000	92000	0
98	20231222	165400	6529771000	92000	92000	92000	92000	0
99	20231222	165300	6529771000	92000	92000	92000	92000	0
100	20231222	165200	6529771000	92000	92000	92000	92000	0
101	20231222	165100	6529771000	92000	92000	92000	92000	0
102	20231222	165000	6529771000	92000	92000	92000	92000	0
103	20231222	164900	6529771000	92000	92000	92000	92000	0
104	20231222	164800	6529771000	92000	92000	92000	92000	0
105	20231222	164700	6529771000	92000	92000	92000	92000	0
106	20231222	164600	6529771000	92000	92000	92000	92000	0
107	20231222	164500	6529771000	92000	92000	92000	92000	0
108	20231222	164400	6529771000	92000	92000	92000	92000	0
109	20231222	164300	6529771000	92000	92000	92000	92000	0
110	20231222	164200	6529771000	92000	92000	92000	92000	0
111	20231222	164100	6529771000	92000	92000	92000	92000	0
112	20231222	164000	6529771000	92000	92000	92000	92000	0
113	20231222	163900	6529771000	92000	92000	92000	92000	0
114	20231222	163800	6529771000	92000	92000	92000	92000	0
115	20231222	163700	6529771000	92000	92000	92000	92000	0
116	20231222	163600	6529771000	92000	92000	92000	92000	0
117	20231222	163500	6529771000	92000	92000	92000	92000	0
118	20231222	163400	6529771000	92000	92000	92000	92000	0
119	20231222	163300	6529771000	92000	92000	92000	92000	0
120	20231222	163200	6529771000	92000	92000	92000	92000	0
121	20231222	163100	6529771000	92000	92000	92000	92000	0
122	20231222	163000	6529771000	92000	92000	92000	92000	3388
123	20231222	162900	6529771000	92000	92000	92000	92000	0
124	20231222	162800	6529771000	92000	92000	92000	92000	0
125	20231222	162700	6529771000	92000	92000	92000	92000	0
126	20231222	162600	6529771000	92000	92000	92000	92000	0
127	20231222	162500	6529771000	92000	92000	92000	92000	0
128	20231222	162400	6529771000	92000	92000	92000	92000	0
129	20231222	162300	6529771000	92000	92000	92000	92000	0
130	20231222	162200	6529771000	92000	92000	92000	92000	0
131	20231222	162100	6529771000	92000	92000	92000	92000	0
132	20231222	162000	6529771000	92000	92000	92000	92000	0
133	20231222	161900	6529771000	92000	92000	92000	92000	0
134	20231222	161800	6529771000	92000	92000	92000	92000	0
135	20231222	161700	6529771000	92000	92000	92000	92000	0
136	20231222	161600	6529771000	92000	92000	92000	92000	0
137	20231222	161500	6529771000	92000	92000	92000	92000	0
138	20231222	161400	6529771000	92000	92000	92000	92000	0
139	20231222	161300	6529771000	92000	92000	92000	92000	0
140	20231222	161200	6529771000	92000	92000	92000	92000	0
141	20231222	161100	6529771000	92000	92000	92000	92000	0
142	20231222	161000	6529771000	92000	92000	92000	92000	0
143	20231222	160900	6529771000	92000	92000	92000	92000	0
144	20231222	160800	6529771000	92000	92000	92000	92000	0
145	20231222	160700	6529771000	92000	92000	92000	92000	0
146	20231222	160600	6529771000	92000	92000	92000	92000	0
147	20231222	160500	6529771000	92000	92000	92000	92000	0
148	20231222	160400	6529771000	92000	92000	92000	92000	0
149	20231222	160300	6529771000	92000	92000	92000	92000	0
150	20231222	160200	6529771000	92000	92000	92000	92000	0
151	20231222	160100	6529771000	92000	92000	92000	92000	0
152	20231222	160000	6529771000	92000	92000	92000	92000	3388
153	20231222	155900	6529771000	92000	92000	92000	92000	0
154	20231222	155800	6529771000	92000	92000	92000	92000	0
155	20231222	155700	6529771000	92000	92000	92000	92000	0
156	20231222	155600	6529771000	92000	92000	92000	92000	0
157	20231222	155500	6529771000	92000	92000	92000	92000	0
158	20231222	155400	6529771000	92000	92000	92000	92000	0
159	20231222	155300	6529771000	92000	92000	92000	92000	0
160	20231222	155200	6529771000	92000	92000	92000	92000	0
161	20231222	155100	6529771000	92000	92000	92000	92000	0
162	20231222	155000	6529771000	92000	92000	92000	92000	0
163	20231222	154900	6529771000	92000	92000	92000	92000	0
164	20231222	154800	6529771000	92000	92000	92000	92000	0
165	20231222	154700	6529771000	92000	92000	92000	92000	0
166	20231222	154600	6529771000	92000	92000	92000	92000	0
167	20231222	154500	6529771000	92000	92000	92000	92000	0
168	20231222	154400	6529771000	92000	92000	92000	92000	0
169	20231222	154300	6529771000	92000	92000	92000	92000	0
170	20231222	154200	6529771000	92000	92000	92000	92000	0
171	20231222	154100	6529771000	92000	92000	92000	92000	0
172	20231222	154000	6529771000	92000	92000	92000	92000	0
173	20231222	153900	6529771000	92000	92000	92000	92000	0
174	20231222	153800	6529771000	92000	92000	92000	92000	0
175	20231222	153700	6529771000	92000	92000	92000	92000	0
176	20231222	153600	6529771000	92000	92000	92000	92000	0
177	20231222	153500	6529771000	92000	92000	92000	92000	0
178	20231222	153400	6529771000	92000	92000	92000	92000	0
179	20231222	153300	6529771000	92000	92000	92000	92000	0
180	20231222	153200	6529771000	92000	92000	92000	92000	0
181	20231222	153100	6529771000	92000	92000	92000	92000	0
182	20231222	153000	6529771000	92000	92000	92000	92000	6776
183	20231222	152900	6218075000	92200	92200	92200	92200	0
184	20231222	152800	6218075000	92200	92200	92200	92200	0
185	20231222	152700	6218075000	92200	92200	92200	92200	0
186	20231222	152600	6218075000	92200	92200	92200	92200	0
187	20231222	152500	6218075000	92200	92200	92200	92200	0
188	20231222	152400	6218075000	92200	92200	92200	92200	0
189	20231222	152300	6218075000	92200	92200	92200	92200	0
190	20231222	152200	6218075000	92200	92200	92200	92200	0
191	20231222	152100	6218075000	92200	92200	92200	92200	0
192	20231222	152000	6218075000	92200	92200	92200	92200	0
193	20231222	151900	6218075000	92200	92300	92300	92200	190
194	20231222	151800	6200550400	92300	92300	92400	92300	514
195	20231222	151700	6153102000	92300	92200	92300	92200	180
196	20231222	151600	6136501300	92300	92200	92300	92200	38
197	20231222	151500	6132996300	92200	92100	92300	92100	49
198	20231222	151400	6128478400	92100	92200	92200	92100	494
199	20231222	151300	6082946300	92100	92200	92200	92100	631
200	20231222	151200	6024814800	92100	92200	92300	92100	626
201	20231222	151100	5967098700	92200	92400	92400	92200	788
202	20231222	151000	5894332600	92400	92500	92600	92400	174
203	20231222	150900	5878232200	92500	92500	92500	92400	37
204	20231222	150800	5874810000	92500	92400	92500	92400	87
205	20231222	150700	5866766400	92500	92500	92500	92500	701
206	20231222	150600	5801923900	92500	92500	92600	92500	39
207	20231222	150500	5798316200	92500	92600	92600	92500	93
208	20231222	150400	5789704700	92600	92600	92600	92500	529
209	20231222	150300	5740757800	92500	92600	92700	92500	814
210	20231222	150200	5665394000	92600	92700	92700	92600	59
211	20231222	150100	5659928400	92700	92700	92700	92600	181
212	20231222	150000	5643163900	92600	92700	92700	92600	102
213	20231222	145900	5633709300	92600	92900	92900	92600	531
214	20231222	145800	5584485300	92700	92900	92900	92700	86
215	20231222	145700	5576503800	92800	92800	92900	92800	85
216	20231222	145600	5568615500	92800	92800	93000	92800	39
217	20231222	145500	5564993000	92900	92900	92900	92800	183
218	20231222	145400	5548001800	92900	92900	92900	92800	65
219	20231222	145300	5541964000	92900	92900	92900	92800	209
220	20231222	145200	5522550700	92800	92800	92900	92800	290
221	20231222	145100	5495638300	92800	92800	92900	92800	22
222	20231222	145000	5493596300	92900	92800	92900	92800	34
223	20231222	144900	5490438900	92800	92800	92900	92800	141
224	20231222	144800	5477353600	92800	92800	92900	92800	32
225	20231222	144700	5474381900	92800	92900	92900	92800	95
226	20231222	144600	5465556700	93000	93000	93000	92900	53
227	20231222	144500	5460628200	93000	92900	93000	92900	35
228	20231222	144400	5457375200	93000	92900	93000	92900	59
229	20231222	144300	5451893700	93000	93000	93000	92800	53
230	20231222	144200	5446965500	93000	92900	93000	92900	4
231	20231222	144100	5446593600	93100	93000	93100	93000	43
232	20231222	144000	5442594200	93000	93000	93000	93000	28
233	20231222	143900	5439990200	92900	93000	93000	92900	158
234	20231222	143800	5425311600	92700	93000	93000	92700	361
235	20231222	143700	5391827900	92800	93000	93000	92800	51
236	20231222	143600	5387093300	92800	92900	92900	92600	1918
237	20231222	143500	5209187400	92900	93000	93000	92900	7
238	20231222	143400	5208536700	93000	92900	93000	92900	65
239	20231222	143300	5202496000	92900	92900	92900	92800	108
240	20231222	143200	5192471000	93000	92900	93200	92900	10
241	20231222	143100	5191540700	92900	93200	93200	92900	1007
242	20231222	143000	5097941700	93200	93200	93200	93100	111
243	20231222	142900	5087596800	93300	93200	93300	93100	79
244	20231222	142800	5080240900	93200	93200	93200	93200	5
245	20231222	142700	5079774900	93200	93200	93200	93200	24
246	20231222	142600	5077538100	93200	93200	93200	93200	31
247	20231222	142500	5074648900	93200	93200	93200	93200	25
248	20231222	142400	5072318900	93200	93200	93200	93100	29
249	20231222	142300	5069618500	93200	93100	93200	93000	485
250	20231222	142200	5024464900	93200	93200	93200	93100	80
251	20231222	142100	5017015900	93200	93200	93200	93100	10
252	20231222	142000	5016084000	93200	93200	93200	93200	15
253	20231222	141900	5014686000	93200	93200	93200	93200	6
254	20231222	141800	5014126800	93200	93200	93200	93200	4
255	20231222	141700	5013754000	93100	93100	93200	93100	22
256	20231222	141600	5011705400	93100	93200	93200	93100	19
257	20231222	141500	5009934800	93200	93100	93200	93100	6
258	20231222	141400	5009375900	93200	93100	93300	93100	64
259	20231222	141300	5003410600	93300	93300	93300	93200	137
260	20231222	141200	4990641300	93300	93200	93300	93200	59
261	20231222	141100	4985141800	93200	93200	93200	93200	285
262	20231222	141000	4958579800	93200	93200	93200	93100	32
263	20231222	140900	4955599900	93200	93000	93200	93000	595
264	20231222	140800	4900261300	93000	93000	93000	93000	540
265	20231222	140700	4850041300	93000	92900	93000	92900	15
266	20231222	140600	4848647500	92900	93000	93000	92900	12
267	20231222	140500	4847532500	93000	92900	93000	92900	322
268	20231222	140400	4817617200	93000	92900	93000	92900	47
269	20231222	140300	4813250300	93000	92900	93000	92900	7
270	20231222	140200	4812599700	93000	93000	93000	92900	13
271	20231222	140100	4811391500	93000	93000	93000	93000	7
272	20231222	140000	4810740500	93000	93000	93000	93000	9
273	20231222	135900	4809903500	93000	93000	93000	93000	22
274	20231222	135800	4807857500	93000	92900	93000	92900	268
275	20231222	135700	4782945700	93000	92900	93000	92900	134
276	20231222	135600	4770497000	92900	92900	92900	92900	191
277	20231222	135500	4752753100	93000	93000	93000	92900	22
278	20231222	135400	4750708700	92900	92900	93000	92900	159
279	20231222	135300	4735937100	92900	93000	93000	92900	20
280	20231222	135200	4734077900	93000	93000	93000	93000	21
281	20231222	135100	4732124900	93000	92900	93000	92900	14
282	20231222	135000	4730823100	92900	93000	93000	92900	8
283	20231222	134900	4730079300	93000	93000	93000	93000	10
284	20231222	134800	4729149300	93000	93000	93000	93000	5
285	20231222	134700	4728684300	92900	92900	93000	92900	619
286	20231222	134600	4671178800	92900	92900	92900	92900	29
287	20231222	134500	4668484700	92900	92800	92900	92800	6
288	20231222	134400	4667927500	92900	92900	92900	92900	5
289	20231222	134300	4667463000	92800	92900	92900	92800	40
290	20231222	134200	4663750800	92900	92900	92900	92900	12
291	20231222	134100	4662636000	92900	92900	92900	92900	6
292	20231222	134000	4662078600	92900	92900	92900	92900	2
293	20231222	133900	4661892800	92800	92900	92900	92800	38
294	20231222	133800	4658364200	92900	93000	93000	92900	77
295	20231222	133700	4651210400	93000	93000	93000	93000	10
296	20231222	133600	4650280400	93000	93000	93000	93000	2
297	20231222	133500	4650094400	92900	92900	92900	92800	42
298	20231222	133400	4646193100	92900	92900	92900	92900	31
299	20231222	133300	4643313200	92900	93000	93000	92900	1000
300	20231222	133200	4550413000	93000	93000	93000	93000	17
301	20231222	133100	4548832000	93000	93100	93100	93000	36
302	20231222	133000	4545483800	93100	93000	93100	93000	19
303	20231222	132900	4543716700	93000	93000	93000	93000	18
304	20231222	132800	4542042700	93000	93000	93000	93000	57
305	20231222	132700	4536741700	93000	93100	93100	93000	1031
306	20231222	132600	4440794100	93000	93100	93100	93000	38
307	20231222	132500	4437257700	93000	93200	93200	93000	831
308	20231222	132400	4359897200	93100	93100	93200	93100	100
309	20231222	132300	4350587100	93100	93100	93200	93100	11
310	20231222	132200	4349562900	93200	93200	93200	93200	9
311	20231222	132100	4348724100	93200	93200	93200	93200	2
312	20231222	132000	4348537700	93200	93100	93200	93100	23
313	20231222	131900	4346394700	93100	93100	93200	93100	63
314	20231222	131800	4340529300	93100	93200	93200	93100	61
315	20231222	131700	4334849600	93100	93100	93200	93100	48
316	20231222	131600	4330380600	93100	93100	93100	93100	37
317	20231222	131500	4326935900	93200	93200	93200	93200	7
318	20231222	131400	4326283500	93100	93200	93200	93100	156
319	20231222	131300	4311759700	93200	93200	93200	93100	13
320	20231222	131200	4310549200	93200	93100	93200	93100	168
321	20231222	131100	4294896600	93200	93200	93200	93200	23
322	20231222	131000	4292753000	93200	93200	93200	93200	2
323	20231222	130900	4292566600	93200	93100	93200	93100	201
324	20231222	130800	4273853400	93100	93200	93200	93100	146
325	20231222	130700	4260256800	93200	93200	93200	93200	52
326	20231222	130600	4255410400	93200	93200	93200	93200	184
327	20231222	130500	4238261600	93300	93200	93300	93200	18
328	20231222	130400	4236583900	93200	93200	93200	93200	14
329	20231222	130300	4235279100	93200	93200	93200	93100	14
330	20231222	130200	4233974400	93200	93200	93200	93200	26
331	20231222	130100	4231551200	93200	93200	93200	93200	14
332	20231222	130000	4230246400	93200	93200	93200	93200	155
333	20231222	125900	4215800400	93200	93100	93200	93100	163
334	20231222	125800	4200625000	93200	93200	93200	93200	164
335	20231222	125700	4185340200	93200	93300	93300	93200	53
336	20231222	125600	4180395600	93300	93300	93300	93300	43
337	20231222	125500	4176383700	93300	93400	93400	93300	10
338	20231222	125400	4175450500	93300	93300	93300	93300	17
339	20231222	125300	4173864400	93300	93300	93400	93300	154
340	20231222	125200	4159496100	93400	93400	93400	93400	9
341	20231222	125100	4158655500	93400	93400	93400	93400	2
342	20231222	125000	4158468700	93300	93400	93400	93300	4
343	20231222	124900	4158095400	93400	93400	93400	93400	4
344	20231222	124800	4157721800	93300	93400	93400	93300	13
345	20231222	124700	4156507800	93300	93400	93400	93300	4
346	20231222	124600	4156134300	93200	93400	93400	93200	7
347	20231222	124500	4155481700	93400	93200	93400	93200	2
348	20231222	124400	4155295100	93400	93400	93400	93400	0
349	20231222	124300	4155295100	93400	93300	93400	93200	8
350	20231222	124200	4154548700	93300	93300	93300	93300	25
351	20231222	124100	4152216200	93300	93200	93300	93200	151
352	20231222	124000	4138137300	93300	93300	93300	93200	28
353	20231222	123900	4135525900	93300	93200	93300	93200	23
354	20231222	123800	4133382100	93200	93200	93200	93200	53
355	20231222	123700	4128442500	93200	93200	93200	93200	32
356	20231222	123600	4125460100	93200	93200	93200	93100	225
357	20231222	123500	4104509000	93200	93200	93200	93200	87
358	20231222	123400	4096400600	93300	93200	93300	93200	363
359	20231222	123300	4062534700	93200	93200	93200	93200	44
360	20231222	123200	4058433900	93200	93300	93300	93200	23
361	20231222	123100	4056289500	93200	93200	93200	93200	0
362	20231222	123000	4056289500	93200	93200	93300	93200	22
363	20231222	122900	4054239000	93200	93200	93300	93200	52
364	20231222	122800	4049387700	93200	93300	93300	93200	7
365	20231222	122700	4048735100	93300	93200	93300	93200	25
366	20231222	122600	4046404300	93300	93300	93300	93300	2
367	20231222	122500	4046217700	93300	93200	93300	93200	367
368	20231222	122400	4012012700	93100	93100	93100	93000	1498
369	20231222	122300	3872549400	93000	93000	93100	93000	175
370	20231222	122200	3856274100	93000	93000	93100	93000	33
371	20231222	122100	3853204900	93100	93000	93100	93000	246
372	20231222	122000	3830326700	93000	93100	93100	93000	75
373	20231222	121900	3823351500	93000	93000	93000	93000	100
374	20231222	121800	3814051500	93000	93000	93100	93000	77
375	20231222	121700	3806889800	93000	93000	93000	93000	27
376	20231222	121600	3804378800	92900	93000	93100	92900	42
377	20231222	121500	3800473800	93100	93100	93100	93100	167
378	20231222	121400	3784926100	93200	92900	93200	92900	1124
379	20231222	121300	3680377800	92900	92900	93000	92900	114
380	20231222	121200	3669787000	92900	92900	92900	92900	79
381	20231222	121100	3662447900	92800	92800	92800	92800	20
382	20231222	121000	3660591900	92800	92800	92900	92800	61
383	20231222	120900	3654925200	92800	93000	93000	92800	516
384	20231222	120800	3606995200	93000	93100	93100	93000	187
385	20231222	120700	3589603600	93000	93000	93000	93000	6
386	20231222	120600	3589045600	93000	93000	93100	93000	9
387	20231222	120500	3588208000	93000	93000	93000	93000	8
388	20231222	120400	3587464000	93100	93100	93100	93100	376
389	20231222	120300	3552458400	93100	93100	93100	93100	5
390	20231222	120200	3551992900	93100	93000	93100	93000	5
391	20231222	120100	3551527600	93100	93100	93100	93100	0
392	20231222	120000	3551527600	93100	93000	93100	93000	3
393	20231222	115900	3551248400	93100	93000	93100	93000	87
394	20231222	115800	3543157300	93100	93000	93100	93000	44
395	20231222	115700	3539064400	93000	93000	93000	93000	202
396	20231222	115600	3520278400	93100	93100	93100	93100	9
397	20231222	115500	3519440500	93000	93000	93000	93000	12
398	20231222	115400	3518324500	93000	93000	93100	93000	16
399	20231222	115300	3516836400	93100	93100	93100	93100	21
400	20231222	115200	3514881300	93100	93100	93100	93100	106
401	20231222	115100	3505012700	93100	93100	93100	93100	32
402	20231222	115000	3502033500	93200	93100	93200	93100	69
403	20231222	114900	3495609500	93100	93100	93100	93100	100
404	20231222	114800	3486299500	93100	93000	93100	93000	42
405	20231222	114700	3482391600	93100	93100	93100	93000	29
406	20231222	114600	3479693600	93000	93000	93100	93000	36
407	20231222	114500	3476343500	93100	93100	93100	93100	8
408	20231222	114400	3475598700	93100	93100	93100	93100	12
409	20231222	114300	3474481500	93000	93100	93100	93000	8
410	20231222	114200	3473736800	93000	93000	93000	93000	0
411	20231222	114100	3473736800	93000	93100	93100	93000	23
412	20231222	114000	3471597100	93100	93100	93100	93100	1
413	20231222	113900	3471504000	93000	93000	93100	93000	29
414	20231222	113800	3468806800	93000	93000	93000	93000	74
415	20231222	113700	3461924800	93000	93000	93000	93000	259
416	20231222	113600	3437837800	92900	93000	93000	92900	125
417	20231222	113500	3426212900	93000	92900	93000	92900	669
418	20231222	113400	3363998900	92900	92900	92900	92900	64
419	20231222	113300	3358053300	92900	93000	93000	92900	14
420	20231222	113200	3356752500	93000	92900	93000	92900	23
421	20231222	113100	3354614700	93000	93000	93000	93000	7
422	20231222	113000	3353963700	92900	92900	92900	92800	22
423	20231222	112900	3351920900	92900	92900	93000	92900	7
424	20231222	112800	3351270400	92800	92900	92900	92800	338
425	20231222	112700	3319885100	92900	92900	93000	92900	23
426	20231222	112600	3317748300	93000	93000	93000	93000	6
427	20231222	112500	3317190300	92900	92900	93000	92900	15
428	20231222	112400	3315796700	92900	92900	92900	92900	45
429	20231222	112300	3311616200	92900	93000	93000	92900	9
430	20231222	112200	3310779300	92900	92900	92900	92900	25
431	20231222	112100	3308456800	93000	92900	93000	92800	22
432	20231222	112000	3306413300	92900	92900	92900	92900	110
433	20231222	111900	3296194300	92800	92900	92900	92800	9
434	20231222	111800	3295358300	92900	92900	92900	92900	17
435	20231222	111700	3293779000	92900	92900	92900	92900	1
436	20231222	111600	3293686100	92900	93000	93000	92900	14
437	20231222	111500	3292384400	93000	92900	93000	92900	172
438	20231222	111400	3276405400	92900	92800	92900	92800	10
439	20231222	111300	3275477000	92900	92900	92900	92900	17
440	20231222	111200	3273897700	92900	93000	93000	92800	82
441	20231222	111100	3266279200	92900	92900	92900	92900	110
442	20231222	111000	3256060200	92900	92800	92900	92800	187
443	20231222	110900	3238688600	92800	92800	92800	92800	60
444	20231222	110800	3233120600	92800	92900	92900	92800	4
445	20231222	110700	3232749300	92800	92700	92800	92700	621
446	20231222	110600	3175158900	92700	92700	92700	92700	115
447	20231222	110500	3164498400	92700	92800	92800	92700	18
448	20231222	110400	3162829200	92700	92700	92700	92700	5
449	20231222	110300	3162365700	92700	92700	92700	92700	27
450	20231222	110200	3159862800	92700	92800	92800	92700	535
451	20231222	110100	3110265600	92700	92700	92800	92700	57
452	20231222	110000	3104981600	92800	92700	92800	92700	61
453	20231222	105900	3099324600	92700	92700	92700	92700	21
454	20231222	105800	3097377900	92700	92700	92700	92700	214
455	20231222	105700	3077540100	92800	92700	92800	92700	426
456	20231222	105600	3038025400	92700	92800	92800	92700	30
457	20231222	105500	3035243900	92700	92700	92800	92700	71
458	20231222	105400	3028661600	92700	92700	92800	92700	38
459	20231222	105300	3025138900	92800	92800	92800	92700	30
460	20231222	105200	3022357200	92800	92700	92800	92700	53
461	20231222	105100	3017443800	92900	92800	92900	92700	55
462	20231222	105000	3012341000	92800	92800	92900	92800	33
463	20231222	104900	3009278100	92800	92800	92800	92800	33
464	20231222	104800	3006215700	92800	92800	92800	92800	31
465	20231222	104700	3003338900	92700	92800	92900	92700	391
466	20231222	104600	2967045400	92700	92800	92800	92700	1099
467	20231222	104500	2865061000	92800	92800	92900	92800	189
468	20231222	104400	2847521200	92800	92900	92900	92800	69
469	20231222	104300	2841113900	92800	92800	92900	92800	74
470	20231222	104200	2834244900	92800	92800	92800	92800	24
471	20231222	104100	2832017700	92800	92900	92900	92800	94
472	20231222	104000	2823288500	92800	92800	92900	92800	37
473	20231222	103900	2819854800	92800	92800	92900	92800	109
474	20231222	103800	2809736600	92900	92800	92900	92800	28
475	20231222	103700	2807137800	92900	92800	92900	92800	45
476	20231222	103600	2802959500	92900	92900	92900	92800	35
477	20231222	103500	2799710100	92800	92800	92800	92800	46
478	20231222	103400	2795441300	92800	92700	92900	92700	191
479	20231222	103300	2777718500	92800	92800	92800	92700	61
480	20231222	103200	2772060800	92800	92800	92800	92700	61
481	20231222	103100	2766402100	92700	92800	92800	92700	49
482	20231222	103000	2761859500	92800	92700	92800	92700	27
483	20231222	102900	2759356500	92800	92700	92800	92700	47
484	20231222	102800	2754999000	92700	92800	92800	92700	157
485	20231222	102700	2740431700	92600	92700	92800	92600	148
486	20231222	102600	2726711600	92800	92800	92800	92700	112
487	20231222	102500	2716328300	92700	92800	92800	92700	493
488	20231222	102400	2670579200	92800	92800	92900	92800	59
489	20231222	102300	2665103300	92800	92900	92900	92800	71
490	20231222	102200	2658513000	92800	92800	92900	92800	75
491	20231222	102100	2651551900	92700	92700	92700	92700	60
492	20231222	102000	2645989900	92700	92700	92700	92600	43
493	20231222	101900	2642003900	92700	92500	92800	92500	632
494	20231222	101800	2583468100	92500	92600	92600	92500	334
495	20231222	101700	2552551600	92700	92700	92700	92600	1221
496	20231222	101600	2439418100	92800	92800	92800	92700	89
497	20231222	101500	2431166200	92800	92800	92900	92800	614
498	20231222	101400	2374186900	92800	92900	92900	92800	354
499	20231222	101300	2341303700	92900	93000	93000	92900	246
500	20231222	101200	2318449200	92900	93000	93000	92900	67
501	20231222	101100	2312220400	93000	93000	93000	92900	958
502	20231222	101000	2223173400	93000	93000	93000	92900	502
503	20231222	100900	2176487600	93000	93100	93100	93000	207
504	20231222	100800	2157231400	93000	93000	93100	93000	300
505	20231222	100700	2129321000	93000	93100	93100	93000	116
506	20231222	100600	2118532000	93100	93100	93100	93000	464
507	20231222	100500	2075360600	93100	93100	93100	93100	28
508	20231222	100400	2072753800	93100	93100	93200	93100	40
509	20231222	100300	2069029600	93100	93100	93100	93100	131
510	20231222	100200	2056833500	93100	93200	93200	93100	682
511	20231222	100100	1993339200	93100	93200	93300	93100	934
512	20231222	100000	1906353800	93100	93200	93200	93100	35
513	20231222	095900	1903094900	93200	93200	93200	93100	60
514	20231222	095800	1897504900	93100	93200	93200	93100	118
515	20231222	095700	1886516200	93200	93200	93200	93100	47
516	20231222	095600	1882136800	93200	93200	93300	93100	310
517	20231222	095500	1853246600	93200	93300	93300	93200	57
518	20231222	095400	1847934100	93200	93200	93200	93100	243
519	20231222	095300	1825286700	93300	93200	93300	93200	60
520	20231222	095200	1819691300	93200	93100	93200	93100	170
521	20231222	095100	1803850400	93100	93100	93200	93100	122
522	20231222	095000	1792492000	93200	93100	93200	93100	165
523	20231222	094900	1777130300	93200	93300	93300	93200	134
524	20231222	094800	1764631500	93200	93300	93300	93200	118
525	20231222	094700	1753633000	93300	93100	93300	93100	718
526	20231222	094600	1686709500	93100	93100	93100	93100	92
527	20231222	094500	1678144300	93100	93100	93100	93000	71
528	20231222	094400	1671536700	93100	93100	93200	93100	202
529	20231222	094300	1652730200	93100	93100	93200	93000	226
530	20231222	094200	1631683000	93100	93100	93100	93100	280
531	20231222	094100	1605615000	93100	93200	93200	93100	254
532	20231222	094000	1581964300	93200	93200	93200	93100	179
533	20231222	093900	1565298600	93100	93200	93200	93100	130
534	20231222	093800	1553193300	93200	93200	93200	93100	126
535	20231222	093700	1541455100	93200	93100	93200	93100	251
536	20231222	093600	1518083800	93100	93200	93200	93100	231
537	20231222	093500	1496570200	93200	93200	93200	93100	235
538	20231222	093400	1474672300	93200	93300	93300	93100	347
539	20231222	093300	1442330800	93300	93300	93300	93200	262
540	20231222	093200	1417910900	93400	93300	93400	93300	239
541	20231222	093100	1395610500	93300	93400	93500	93200	1887
542	20231222	093000	1219554300	93400	93500	93500	93400	178
543	20231222	092900	1202915900	93500	93600	93600	93500	63
544	20231222	092800	1197022400	93600	93500	93600	93500	101
545	20231222	092700	1187572800	93500	93500	93600	93500	144
546	20231222	092600	1174106400	93600	93500	93600	93400	118
547	20231222	092500	1163076100	93500	93500	93600	93400	205
548	20231222	092400	1143908300	93700	93300	93700	93300	253
549	20231222	092300	1120270500	93300	93200	93300	93100	203
550	20231222	092200	1101347300	93100	93200	93200	93100	126
551	20231222	092100	1089612500	93100	93200	93200	93100	125
552	20231222	092000	1077973100	93100	93200	93200	93100	118
553	20231222	091900	1066977400	93100	93200	93200	93100	277
554	20231222	091800	1041186900	93200	93400	93400	93100	1026
555	20231222	091700	945509300	93300	93300	93300	93300	123
556	20231222	091600	934033400	93300	93300	93400	93300	214
557	20231222	091500	914066700	93300	93300	93400	93300	465
558	20231222	091400	870665900	93400	93400	93400	93300	207
559	20231222	091300	851335200	93300	93400	93400	93300	111
560	20231222	091200	840974500	93300	93400	93400	93300	513
561	20231222	091100	793076800	93400	93400	93500	93400	310
562	20231222	091000	764111400	93400	94000	94000	93200	3732
563	20231222	090900	414586400	93900	93900	94000	93900	196
564	20231222	090800	396180900	93900	93900	94000	93900	109
565	20231222	090700	385944900	94000	94000	94000	93900	288
566	20231222	090600	358897300	94000	94100	94100	93900	179
567	20231222	090500	342081100	94100	93900	94100	93900	210
568	20231222	090400	322346700	93900	93900	94100	93900	791
569	20231222	090300	248050900	94000	94000	94100	94000	378
570	20231222	090200	212517100	94000	94200	94200	94000	305
571	20231222	090100	183827700	93900	94300	94500	93900	1185
572	20231222	090000	72180300	94300	94800	94800	94300	758