KissMeData/001040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183200	4322018800	97000	97000	97000	97000	3238
3	20231222	183100	4322018800	97000	97000	97000	97000	0
4	20231222	183000	4322018800	97000	97000	97000	97000	0
5	20231222	182900	4322018800	97000	97000	97000	97000	0
6	20231222	182800	4322018800	97000	97000	97000	97000	0
7	20231222	182700	4322018800	97000	97000	97000	97000	0
8	20231222	182600	4322018800	97000	97000	97000	97000	0
9	20231222	182500	4322018800	97000	97000	97000	97000	0
10	20231222	182400	4322018800	97000	97000	97000	97000	0
11	20231222	182300	4322018800	97000	97000	97000	97000	0
12	20231222	182200	4322018800	97000	97000	97000	97000	0
13	20231222	182100	4322018800	97000	97000	97000	97000	0
14	20231222	182000	4322018800	97000	97000	97000	97000	0
15	20231222	181900	4322018800	97000	97000	97000	97000	0
16	20231222	181800	4322018800	97000	97000	97000	97000	0
17	20231222	181700	4322018800	97000	97000	97000	97000	0
18	20231222	181600	4322018800	97000	97000	97000	97000	0
19	20231222	181500	4322018800	97000	97000	97000	97000	0
20	20231222	181400	4322018800	97000	97000	97000	97000	0
21	20231222	181300	4322018800	97000	97000	97000	97000	0
22	20231222	181200	4322018800	97000	97000	97000	97000	0
23	20231222	181100	4322018800	97000	97000	97000	97000	0
24	20231222	181000	4322018800	97000	97000	97000	97000	0
25	20231222	180900	4322018800	97000	97000	97000	97000	0
26	20231222	180800	4322018800	97000	97000	97000	97000	0
27	20231222	180700	4322018800	97000	97000	97000	97000	0
28	20231222	180600	4322018800	97000	97000	97000	97000	0
29	20231222	180500	4322018800	97000	97000	97000	97000	0
30	20231222	180400	4322018800	97000	97000	97000	97000	0
31	20231222	180300	4322018800	97000	97000	97000	97000	0
32	20231222	180200	4322018800	97000	97000	97000	97000	3238
33	20231222	180100	4322018800	97000	97000	97000	97000	0
34	20231222	180000	4322018800	97000	97000	97000	97000	0
35	20231222	175900	4322018800	97000	97000	97000	97000	0
36	20231222	175800	4322018800	97000	97000	97000	97000	0
37	20231222	175700	4322018800	97000	97000	97000	97000	0
38	20231222	175600	4322018800	97000	97000	97000	97000	0
39	20231222	175500	4322018800	97000	97000	97000	97000	0
40	20231222	175400	4322018800	97000	97000	97000	97000	0
41	20231222	175300	4322018800	97000	97000	97000	97000	0
42	20231222	175200	4322018800	97000	97000	97000	97000	0
43	20231222	175100	4322018800	97000	97000	97000	97000	0
44	20231222	175000	4322018800	97000	97000	97000	97000	0
45	20231222	174900	4322018800	97000	97000	97000	97000	0
46	20231222	174800	4322018800	97000	97000	97000	97000	0
47	20231222	174700	4322018800	97000	97000	97000	97000	0
48	20231222	174600	4322018800	97000	97000	97000	97000	0
49	20231222	174500	4322018800	97000	97000	97000	97000	0
50	20231222	174400	4322018800	97000	97000	97000	97000	0
51	20231222	174300	4322018800	97000	97000	97000	97000	0
52	20231222	174200	4322018800	97000	97000	97000	97000	0
53	20231222	174100	4322018800	97000	97000	97000	97000	0
54	20231222	174000	4322018800	97000	97000	97000	97000	0
55	20231222	173900	4322018800	97000	97000	97000	97000	0
56	20231222	173800	4322018800	97000	97000	97000	97000	0
57	20231222	173700	4322018800	97000	97000	97000	97000	0
58	20231222	173600	4322018800	97000	97000	97000	97000	0
59	20231222	173500	4322018800	97000	97000	97000	97000	0
60	20231222	173400	4322018800	97000	97000	97000	97000	0
61	20231222	173300	4322018800	97000	97000	97000	97000	0
62	20231222	173200	4322018800	97000	97000	97000	97000	3238
63	20231222	173100	4322018800	97000	97000	97000	97000	0
64	20231222	173000	4322018800	97000	97000	97000	97000	0
65	20231222	172900	4322018800	97000	97000	97000	97000	0
66	20231222	172800	4322018800	97000	97000	97000	97000	0
67	20231222	172700	4322018800	97000	97000	97000	97000	0
68	20231222	172600	4322018800	97000	97000	97000	97000	0
69	20231222	172500	4322018800	97000	97000	97000	97000	0
70	20231222	172400	4322018800	97000	97000	97000	97000	0
71	20231222	172300	4322018800	97000	97000	97000	97000	0
72	20231222	172200	4322018800	97000	97000	97000	97000	0
73	20231222	172100	4322018800	97000	97000	97000	97000	0
74	20231222	172000	4322018800	97000	97000	97000	97000	0
75	20231222	171900	4322018800	97000	97000	97000	97000	0
76	20231222	171800	4322018800	97000	97000	97000	97000	0
77	20231222	171700	4322018800	97000	97000	97000	97000	0
78	20231222	171600	4322018800	97000	97000	97000	97000	0
79	20231222	171500	4322018800	97000	97000	97000	97000	0
80	20231222	171400	4322018800	97000	97000	97000	97000	0
81	20231222	171300	4322018800	97000	97000	97000	97000	0
82	20231222	171200	4322018800	97000	97000	97000	97000	0
83	20231222	171100	4322018800	97000	97000	97000	97000	0
84	20231222	171000	4322018800	97000	97000	97000	97000	0
85	20231222	170900	4322018800	97000	97000	97000	97000	0
86	20231222	170800	4322018800	97000	97000	97000	97000	0
87	20231222	170700	4322018800	97000	97000	97000	97000	0
88	20231222	170600	4322018800	97000	97000	97000	97000	0
89	20231222	170500	4322018800	97000	97000	97000	97000	0
90	20231222	170400	4322018800	97000	97000	97000	97000	0
91	20231222	170300	4322018800	97000	97000	97000	97000	0
92	20231222	170200	4322018800	97000	97000	97000	97000	3238
93	20231222	170100	4322018800	97000	97000	97000	97000	0
94	20231222	170000	4322018800	97000	97000	97000	97000	0
95	20231222	165900	4322018800	97000	97000	97000	97000	0
96	20231222	165800	4322018800	97000	97000	97000	97000	0
97	20231222	165700	4322018800	97000	97000	97000	97000	0
98	20231222	165600	4322018800	97000	97000	97000	97000	0
99	20231222	165500	4322018800	97000	97000	97000	97000	0
100	20231222	165400	4322018800	97000	97000	97000	97000	0
101	20231222	165300	4322018800	97000	97000	97000	97000	0
102	20231222	165200	4322018800	97000	97000	97000	97000	0
103	20231222	165100	4322018800	97000	97000	97000	97000	0
104	20231222	165000	4322018800	97000	97000	97000	97000	0
105	20231222	164900	4322018800	97000	97000	97000	97000	0
106	20231222	164800	4322018800	97000	97000	97000	97000	0
107	20231222	164700	4322018800	97000	97000	97000	97000	0
108	20231222	164600	4322018800	97000	97000	97000	97000	0
109	20231222	164500	4322018800	97000	97000	97000	97000	0
110	20231222	164400	4322018800	97000	97000	97000	97000	0
111	20231222	164300	4322018800	97000	97000	97000	97000	0
112	20231222	164200	4322018800	97000	97000	97000	97000	0
113	20231222	164100	4322018800	97000	97000	97000	97000	0
114	20231222	164000	4322018800	97000	97000	97000	97000	0
115	20231222	163900	4322018800	97000	97000	97000	97000	0
116	20231222	163800	4322018800	97000	97000	97000	97000	0
117	20231222	163700	4322018800	97000	97000	97000	97000	0
118	20231222	163600	4322018800	97000	97000	97000	97000	0
119	20231222	163500	4322018800	97000	97000	97000	97000	0
120	20231222	163400	4322018800	97000	97000	97000	97000	0
121	20231222	163300	4322018800	97000	97000	97000	97000	0
122	20231222	163200	4322018800	97000	97000	97000	97000	3238
123	20231222	163100	4322018800	97000	97000	97000	97000	0
124	20231222	163000	4322018800	97000	97000	97000	97000	0
125	20231222	162900	4322018800	97000	97000	97000	97000	0
126	20231222	162800	4322018800	97000	97000	97000	97000	0
127	20231222	162700	4322018800	97000	97000	97000	97000	0
128	20231222	162600	4322018800	97000	97000	97000	97000	0
129	20231222	162500	4322018800	97000	97000	97000	97000	0
130	20231222	162400	4322018800	97000	97000	97000	97000	0
131	20231222	162300	4322018800	97000	97000	97000	97000	0
132	20231222	162200	4322018800	97000	97000	97000	97000	0
133	20231222	162100	4322018800	97000	97000	97000	97000	0
134	20231222	162000	4322018800	97000	97000	97000	97000	0
135	20231222	161900	4322018800	97000	97000	97000	97000	0
136	20231222	161800	4322018800	97000	97000	97000	97000	0
137	20231222	161700	4322018800	97000	97000	97000	97000	0
138	20231222	161600	4322018800	97000	97000	97000	97000	0
139	20231222	161500	4322018800	97000	97000	97000	97000	0
140	20231222	161400	4322018800	97000	97000	97000	97000	0
141	20231222	161300	4322018800	97000	97000	97000	97000	0
142	20231222	161200	4322018800	97000	97000	97000	97000	0
143	20231222	161100	4322018800	97000	97000	97000	97000	0
144	20231222	161000	4322018800	97000	97000	97000	97000	0
145	20231222	160900	4322018800	97000	97000	97000	97000	0
146	20231222	160800	4322018800	97000	97000	97000	97000	0
147	20231222	160700	4322018800	97000	97000	97000	97000	0
148	20231222	160600	4322018800	97000	97000	97000	97000	0
149	20231222	160500	4322018800	97000	97000	97000	97000	0
150	20231222	160400	4322018800	97000	97000	97000	97000	0
151	20231222	160300	4322018800	97000	97000	97000	97000	0
152	20231222	160200	4322018800	97000	97000	97000	97000	3238
153	20231222	160100	4322018800	97000	97000	97000	97000	0
154	20231222	160000	4322018800	97000	97000	97000	97000	0
155	20231222	155900	4322018800	97000	97000	97000	97000	0
156	20231222	155800	4322018800	97000	97000	97000	97000	0
157	20231222	155700	4322018800	97000	97000	97000	97000	0
158	20231222	155600	4322018800	97000	97000	97000	97000	0
159	20231222	155500	4322018800	97000	97000	97000	97000	0
160	20231222	155400	4322018800	97000	97000	97000	97000	0
161	20231222	155300	4322018800	97000	97000	97000	97000	0
162	20231222	155200	4322018800	97000	97000	97000	97000	0
163	20231222	155100	4322018800	97000	97000	97000	97000	0
164	20231222	155000	4322018800	97000	97000	97000	97000	0
165	20231222	154900	4322018800	97000	97000	97000	97000	0
166	20231222	154800	4322018800	97000	97000	97000	97000	0
167	20231222	154700	4322018800	97000	97000	97000	97000	0
168	20231222	154600	4322018800	97000	97000	97000	97000	0
169	20231222	154500	4322018800	97000	97000	97000	97000	0
170	20231222	154400	4322018800	97000	97000	97000	97000	0
171	20231222	154300	4322018800	97000	97000	97000	97000	0
172	20231222	154200	4322018800	97000	97000	97000	97000	0
173	20231222	154100	4322018800	97000	97000	97000	97000	0
174	20231222	154000	4322018800	97000	97000	97000	97000	0
175	20231222	153900	4322018800	97000	97000	97000	97000	0
176	20231222	153800	4322018800	97000	97000	97000	97000	0
177	20231222	153700	4322018800	97000	97000	97000	97000	0
178	20231222	153600	4322018800	97000	97000	97000	97000	0
179	20231222	153500	4322018800	97000	97000	97000	97000	0
180	20231222	153400	4322018800	97000	97000	97000	97000	0
181	20231222	153300	4322018800	97000	97000	97000	97000	0
182	20231222	153200	4322018800	97000	97000	97000	97000	3238
183	20231222	153100	4322018800	97000	97000	97000	97000	0
184	20231222	153000	4322018800	97000	97000	97000	97000	3238
185	20231222	152900	4007932800	96800	96800	96800	96800	0
186	20231222	152800	4007932800	96800	96800	96800	96800	0
187	20231222	152700	4007932800	96800	96800	96800	96800	0
188	20231222	152600	4007932800	96800	96800	96800	96800	0
189	20231222	152500	4007932800	96800	96800	96800	96800	0
190	20231222	152400	4007932800	96800	96800	96800	96800	0
191	20231222	152300	4007932800	96800	96800	96800	96800	0
192	20231222	152200	4007932800	96800	96800	96800	96800	0
193	20231222	152100	4007932800	96800	96800	96800	96800	0
194	20231222	152000	4007932800	96800	96800	96800	96800	0
195	20231222	151900	4007932800	96800	96700	96800	96700	50
196	20231222	151800	4003094200	96700	97000	97100	96700	850
197	20231222	151700	3920767500	97000	97000	97100	96900	107
198	20231222	151600	3910385800	97000	96900	97200	96900	176
199	20231222	151500	3893292400	96900	96900	97200	96900	207
200	20231222	151400	3873191300	97200	96900	97200	96900	101
201	20231222	151300	3863382000	97200	96900	97300	96900	248
202	20231222	151200	3839315600	97400	97300	97400	96900	430
203	20231222	151100	3797562600	97300	97100	97300	97000	265
204	20231222	151000	3771848300	97200	97100	97300	97000	512
205	20231222	150900	3722135200	97300	97200	97300	97100	421
206	20231222	150800	3681244100	97200	97300	97300	97100	126
207	20231222	150700	3668991900	97300	97400	97400	97100	56
208	20231222	150600	3663542100	97400	97300	97400	97100	148
209	20231222	150500	3649143300	97100	97500	97500	97100	88
210	20231222	150400	3640573700	97000	97400	97600	97000	173
211	20231222	150300	3623720100	97400	97600	97600	97000	171
212	20231222	150200	3607055300	97600	97500	97600	97500	94
213	20231222	150100	3597884100	97500	97500	97500	97400	142
214	20231222	150000	3584041600	97500	97500	97500	96900	275
215	20231222	145900	3557305200	97200	97300	97500	97200	160
216	20231222	145800	3541722700	97400	97300	97400	97100	209
217	20231222	145700	3521396100	97300	97300	97400	97100	121
218	20231222	145600	3509626300	97200	97100	97300	97100	205
219	20231222	145500	3489693200	97100	97000	97400	96900	56
220	20231222	145400	3484256100	96900	97100	97400	96900	376
221	20231222	145300	3447709700	96900	97200	97300	96900	143
222	20231222	145200	3433821100	97000	97100	97300	97000	240
223	20231222	145100	3410510500	97200	97100	97300	97100	103
224	20231222	145000	3400496300	97100	97600	97600	97000	75
225	20231222	144900	3393206500	97500	97100	97500	96800	663
226	20231222	144800	3328866500	96900	97100	97200	96900	127
227	20231222	144700	3316533400	97100	97100	97200	96900	162
228	20231222	144600	3300811500	97200	97000	97200	97000	87
229	20231222	144500	3292367700	97200	97100	97300	96900	136
230	20231222	144400	3279161500	97200	97300	97300	97000	160
231	20231222	144300	3263612400	97300	97000	97300	97000	251
232	20231222	144200	3239214900	97000	97100	97100	96800	151
233	20231222	144100	3224565100	97000	97100	97200	96800	74
234	20231222	144000	3217382000	97200	97200	97200	96900	128
235	20231222	143900	3204954900	97100	97100	97300	97000	153
236	20231222	143800	3190097500	97100	97300	97300	97000	160
237	20231222	143700	3174545300	97200	97100	97300	97000	150
238	20231222	143600	3159975600	97100	97200	97200	97000	119
239	20231222	143500	3148423800	97200	97000	97200	96900	80
240	20231222	143400	3140662900	96900	97300	97400	96900	184
241	20231222	143300	3122778500	97300	97200	97300	96800	186
242	20231222	143200	3104712100	97100	97000	97200	96900	126
243	20231222	143100	3092484800	97200	97000	97200	96800	145
244	20231222	143000	3078414100	97100	97100	97200	97000	209
245	20231222	142900	3058115600	97100	97000	97100	96800	182
246	20231222	142800	3040468000	96800	96800	97100	96800	120
247	20231222	142700	3028831300	97100	97100	97100	96800	198
248	20231222	142600	3009642400	97100	97000	97200	96800	325
249	20231222	142500	2978146400	97100	97000	97100	96800	101
250	20231222	142400	2968352700	96900	97000	97200	96800	204
251	20231222	142300	2948558300	96800	97000	97100	96800	315
252	20231222	142200	2917993800	97000	97100	97100	96900	146
253	20231222	142100	2903830300	97100	96900	97200	96900	117
254	20231222	142000	2892478500	97000	97100	97200	96900	141
255	20231222	141900	2878794000	97200	97100	97200	96900	181
256	20231222	141800	2861231600	97000	96900	97200	96900	81
257	20231222	141700	2853369000	97100	97100	97200	96900	154
258	20231222	141600	2838421800	96900	97200	97200	96900	152
259	20231222	141500	2823659800	97200	97300	97300	97200	115
260	20231222	141400	2812478500	97200	97200	97300	97000	92
261	20231222	141300	2803538600	97200	97300	97400	97100	127
262	20231222	141200	2791188800	97300	97300	97400	97300	147
263	20231222	141100	2776880700	97200	97300	97300	97000	142
264	20231222	141000	2763086300	97300	97100	97400	97000	195
265	20231222	140900	2744131200	97100	97100	97200	96900	171
266	20231222	140800	2727529500	97100	96900	97200	96900	146
267	20231222	140700	2713369100	97000	97000	97100	97000	102
268	20231222	140600	2703471700	97100	97100	97200	97000	102
269	20231222	140500	2693567500	97100	97100	97200	97000	172
270	20231222	140400	2676871200	97200	97000	97200	97000	135
271	20231222	140300	2663764800	97000	96800	97200	96800	136
272	20231222	140200	2650570700	96900	97000	97200	96800	151
273	20231222	140100	2635918800	97000	97000	97400	96900	132
274	20231222	140000	2623093900	97200	97100	97400	96900	218
275	20231222	135900	2601901500	97100	97300	97300	96900	134
276	20231222	135800	2588897800	97100	97000	97200	97000	297
277	20231222	135700	2560059200	97100	97200	97300	97000	122
278	20231222	135600	2548203700	97200	97100	97300	97000	123
279	20231222	135500	2536254300	97000	97200	97300	97000	146
280	20231222	135400	2522062500	97200	97300	97300	97100	119
281	20231222	135300	2510500400	97300	97100	97300	97000	146
282	20231222	135200	2496304300	97100	97100	97300	97100	172
283	20231222	135100	2479592000	97000	97200	97200	97000	108
284	20231222	135000	2469111000	97200	97000	97200	96900	93
285	20231222	134900	2460087000	97000	97000	97100	96800	782
286	20231222	134800	2384240600	96900	96900	97000	96800	240
287	20231222	134700	2360975000	96900	96900	97000	96900	94
288	20231222	134600	2351862700	96900	96800	97000	96700	144
289	20231222	134500	2337916400	96800	96900	96900	96800	137
290	20231222	134400	2324646500	96900	97000	97000	96900	118
291	20231222	134300	2313204900	96900	96900	97000	96800	141
292	20231222	134200	2299546800	97000	96900	97000	96800	1276
293	20231222	134100	2176015900	97000	96900	97000	96800	308
294	20231222	134000	2146177600	97000	97000	97100	96900	133
295	20231222	133900	2133281000	97200	97000	97200	96900	98
296	20231222	133800	2123766100	96900	97100	97100	96900	189
297	20231222	133700	2105428200	97000	97000	97000	96900	170
298	20231222	133600	2088947500	96900	97000	97000	96900	107
299	20231222	133500	2078576400	96900	96900	97000	96900	132
300	20231222	133400	2065781400	97000	96900	97000	96900	119
301	20231222	133300	2054248900	96900	97000	97100	96900	59
302	20231222	133200	2048525700	97000	97000	97100	96900	196
303	20231222	133100	2029520000	96900	97100	97100	96900	314
304	20231222	133000	1999068700	97000	97300	97400	97000	421
305	20231222	132900	1958146500	97300	97500	97600	97300	514
306	20231222	132800	1908037400	97500	97600	97600	97500	131
307	20231222	132700	1895261300	97600	97700	97800	97600	23
308	20231222	132600	1893014900	97600	97800	97800	97600	31
309	20231222	132500	1889987500	97800	97800	97800	97600	28
310	20231222	132400	1887253100	97800	97700	97800	97600	22
311	20231222	132300	1885103800	97700	97700	97800	97700	28
312	20231222	132200	1882368100	97800	97800	97800	97700	21
313	20231222	132100	1880314800	97700	97700	97800	97700	12
314	20231222	132000	1879142300	97700	97600	97700	97600	44
315	20231222	131900	1874846900	97700	97700	97800	97700	16
316	20231222	131800	1873283300	97600	97900	97900	97500	51
317	20231222	131700	1868296400	97800	97600	97900	97600	53
318	20231222	131600	1863114700	97600	97700	97800	97600	36
319	20231222	131500	1859596600	97600	97500	97600	97500	22
320	20231222	131400	1857450700	97700	97500	97800	97500	20
321	20231222	131300	1855499900	97400	97800	97900	97400	92
322	20231222	131200	1846508200	97900	97700	97900	97500	123
323	20231222	131100	1834492100	97700	97600	97800	97600	48
324	20231222	131000	1829802800	97600	97700	97700	97500	28
325	20231222	130900	1827071100	97700	97500	97700	97500	20
326	20231222	130800	1825120800	97600	97500	97600	97400	26
327	20231222	130700	1822584700	97700	97600	97700	97500	38
328	20231222	130600	1818878600	97500	97500	97700	97500	10
329	20231222	130500	1817903000	97500	97600	97800	97500	29
330	20231222	130400	1815072000	97800	97900	97900	97500	45
331	20231222	130300	1810671200	97500	97700	97900	97500	65
332	20231222	130200	1804318700	97800	98000	98000	97500	63
333	20231222	130100	1798159500	97600	97900	97900	97600	33
334	20231222	130000	1794931000	97900	97900	97900	97800	136
335	20231222	125900	1781619200	97900	97900	97900	97800	23
336	20231222	125800	1779369600	97800	97700	97900	97700	36
337	20231222	125700	1775849600	97800	97800	97800	97700	11
338	20231222	125600	1774774400	97700	97600	97700	97600	27
339	20231222	125500	1772139000	97700	97600	97700	97600	8
340	20231222	125400	1771358000	97600	97900	97900	97600	13
341	20231222	125300	1770088300	97500	97600	97900	97500	73
342	20231222	125200	1762949500	97900	97700	97900	97600	61
343	20231222	125100	1756979300	97500	97900	98000	97500	223
344	20231222	125000	1735191900	98000	98000	98000	97900	19
345	20231222	124900	1733331300	97900	97900	98000	97900	46
346	20231222	124800	1728826300	97900	97900	98000	97900	43
347	20231222	124700	1724615800	98000	97900	98000	97900	13
348	20231222	124600	1723342600	97900	97900	98000	97700	27
349	20231222	124500	1720701600	97800	97800	97900	97800	44
350	20231222	124400	1716398300	97900	97800	97900	97800	18
351	20231222	124300	1714636800	97900	97900	97900	97800	22
352	20231222	124200	1712483900	97800	97800	97800	97800	2
353	20231222	124100	1712288300	97900	98000	98000	97900	47
354	20231222	124000	1707685900	97900	98000	98000	97900	50
355	20231222	123900	1702787500	98000	97800	98000	97800	24
356	20231222	123800	1700438900	97900	97900	98000	97800	121
357	20231222	123700	1688601400	97800	97900	97900	97800	18
358	20231222	123600	1686840500	97700	97900	97900	97700	90
359	20231222	123500	1678039000	97900	97900	97900	97800	51
360	20231222	123400	1673050700	97800	97900	97900	97800	11
361	20231222	123300	1671973900	97900	97800	97900	97700	36
362	20231222	123200	1668453700	97800	97800	97800	97700	40
363	20231222	123100	1664543900	97800	97700	97800	97700	21
364	20231222	123000	1662492100	97600	97600	97700	97500	54
365	20231222	122900	1657223800	97600	97600	97700	97600	29
366	20231222	122800	1654392600	97600	97500	97600	97500	3
367	20231222	122700	1654099900	97600	97600	97700	97600	25
368	20231222	122600	1651659600	97700	97800	97900	97700	26
369	20231222	122500	1649117600	97800	97700	97900	97700	36
370	20231222	122400	1645600100	97700	97800	97900	97700	37
371	20231222	122300	1641980800	97800	97700	97800	97700	38
372	20231222	122200	1638267800	97800	97900	98000	97700	224
373	20231222	122100	1616364900	98000	98000	98000	98000	4
374	20231222	122000	1615972900	98000	97900	98000	97900	19
375	20231222	121900	1614111900	97900	97900	98000	97900	130
376	20231222	121800	1601383900	98000	97900	98000	97900	47
377	20231222	121700	1596782200	97900	98000	98000	97900	72
378	20231222	121600	1589728000	98100	98100	98100	98000	28
379	20231222	121500	1586983400	98100	98100	98100	98000	12
380	20231222	121400	1585806300	98000	98200	98200	98000	80
381	20231222	121300	1577959400	98100	98100	98200	98100	8
382	20231222	121200	1577174100	98100	98200	98200	98100	45
383	20231222	121100	1572758600	98200	98100	98200	98100	36
384	20231222	121000	1569226900	98100	98200	98200	98100	32
385	20231222	120900	1566086400	98200	98000	98200	98000	94
386	20231222	120800	1556862400	98000	98000	98100	98000	35
387	20231222	120700	1553431400	98000	98100	98100	98000	25
388	20231222	120600	1550979900	98100	98100	98100	98000	19
389	20231222	120500	1549117500	98000	98000	98100	98000	14
390	20231222	120400	1547744700	98000	98100	98100	98000	12
391	20231222	120300	1546568300	98000	98100	98100	98000	56
392	20231222	120200	1541079500	98100	98100	98100	98000	25
393	20231222	120100	1538627700	98000	98100	98100	98000	13
394	20231222	120000	1537353500	98000	98000	98000	98000	14
395	20231222	115900	1535981500	98000	98000	98100	98000	17
396	20231222	115800	1534315200	98100	98000	98100	97900	23
397	20231222	115700	1532060300	98000	98000	98000	98000	4
398	20231222	115600	1531668300	97900	98000	98100	97800	19
399	20231222	115500	1529809000	97800	98000	98200	97800	262
400	20231222	115400	1504149300	98200	98200	98200	98200	4
401	20231222	115300	1503756500	98100	98100	98200	98100	75
402	20231222	115200	1496396900	98100	98000	98100	98000	6
403	20231222	115100	1495808800	98000	98000	98200	97900	53
404	20231222	115000	1490611200	98000	98100	98100	98000	50
405	20231222	114900	1485708200	98000	98000	98000	97900	12
406	20231222	114800	1484532600	97900	97900	98000	97800	32
407	20231222	114700	1481400800	98000	97900	98000	97800	36
408	20231222	114600	1477875100	98000	97900	98200	97900	636
409	20231222	114500	1415539700	97800	97900	98000	97800	28
410	20231222	114400	1412799700	97900	97800	97900	97800	24
411	20231222	114300	1410452100	97900	97800	98000	97800	89
412	20231222	114200	1401742800	97800	97900	97900	97800	18
413	20231222	114100	1399981900	97900	97800	97900	97800	20
414	20231222	114000	1398025300	97900	97900	98000	97800	50
415	20231222	113900	1393131000	97900	98000	98000	97900	20
416	20231222	113800	1391172100	98000	97800	98000	97800	33
417	20231222	113700	1387941200	97800	97800	97900	97800	29
418	20231222	113600	1385104700	97900	97900	98000	97900	14
419	20231222	113500	1383733800	97900	98000	98200	97900	81
420	20231222	113400	1375791200	98000	97900	98100	97900	39
421	20231222	113300	1371971700	98000	98200	98200	98000	294
422	20231222	113200	1343155500	98100	98000	98200	98000	36
423	20231222	113100	1339624800	98200	98100	98200	98000	34
424	20231222	113000	1336290700	98100	98100	98100	98000	27
425	20231222	112900	1333642100	98100	98000	98100	98000	26
426	20231222	112800	1331092500	98100	98100	98200	98000	19
427	20231222	112700	1329228400	98100	98200	98200	98100	21
428	20231222	112600	1327167000	98100	98100	98200	98100	65
429	20231222	112500	1320789800	98200	98300	98300	98100	208
430	20231222	112400	1300380600	98200	98200	98300	98200	29
431	20231222	112300	1297531700	98300	98200	98300	98200	16
432	20231222	112200	1295959600	98200	98300	98300	98200	59
433	20231222	112100	1290164700	98300	98300	98300	98200	38
434	20231222	112000	1286431100	98300	98200	98300	98200	15
435	20231222	111900	1284956700	98200	98200	98300	98200	20
436	20231222	111800	1282991400	98300	98200	98300	98200	21
437	20231222	111700	1280928600	98300	98300	98300	98200	27
438	20231222	111600	1278275600	98300	98200	98300	98200	7
439	20231222	111500	1277587600	98300	98200	98300	98200	62
440	20231222	111400	1271494400	98300	98100	98300	98100	49
441	20231222	111300	1266683000	98200	98200	98300	98200	174
442	20231222	111200	1249595700	98300	98200	98300	98200	16
443	20231222	111100	1248023400	98200	98300	98300	98200	41
444	20231222	111000	1243994400	98300	98200	98300	98200	50
445	20231222	110900	1239082100	98100	98100	98300	98100	42
446	20231222	110800	1234958200	98100	98200	98200	98100	26
447	20231222	110700	1232405400	98200	98100	98200	98100	48
448	20231222	110600	1227696000	98100	98200	98200	98100	27
449	20231222	110500	1225045100	98000	98200	98300	98000	63
450	20231222	110400	1218858300	98300	98200	98300	98100	47
451	20231222	110300	1214243800	98300	98300	98300	98200	44
452	20231222	110200	1209918700	98200	98200	98300	98200	28
453	20231222	110100	1207168500	98300	98300	98400	98300	32
454	20231222	110000	1204022100	98300	98200	98300	98100	172
455	20231222	105900	1187120400	98200	98200	98300	98100	88
456	20231222	105800	1178479800	98200	98300	98300	98200	223
457	20231222	105700	1156559200	98000	98300	98400	98000	245
458	20231222	105600	1132512300	98400	98300	98400	98200	74
459	20231222	105500	1125236000	98300	98100	98300	98100	45
460	20231222	105400	1120815400	98300	98300	98300	98100	106
461	20231222	105300	1110403300	98300	98300	98300	98100	54
462	20231222	105200	1105098700	98300	98300	98300	98100	49
463	20231222	105100	1100285900	98300	98300	98300	98100	129
464	20231222	105000	1087616200	98300	98300	98300	98200	130
465	20231222	104900	1074845700	98300	98100	98300	98100	121
466	20231222	104800	1062962800	98200	98100	98200	98100	37
467	20231222	104700	1059330000	98200	98200	98200	98100	49
468	20231222	104600	1054519600	98200	98200	98200	98100	46
469	20231222	104500	1050003600	98200	98200	98200	98100	86
470	20231222	104400	1041563400	98200	98100	98200	98100	49
471	20231222	104300	1036754600	98200	98400	98400	98100	68
472	20231222	104200	1030078900	98200	98200	98400	98200	1176
473	20231222	104100	914433400	98200	98200	98200	98100	121
474	20231222	104000	902551800	98200	98200	98200	98100	36
475	20231222	103900	899017700	98200	98200	98200	97800	81
476	20231222	103800	891075800	98100	97900	98100	97800	533
477	20231222	103700	838841000	97900	97900	98000	97800	46
478	20231222	103600	834335100	97900	97900	98000	97800	74
479	20231222	103500	827090400	97900	97800	97900	97700	232
480	20231222	103400	804389700	97800	97800	97800	97800	43
481	20231222	103300	800184300	97800	97800	97800	97700	60
482	20231222	103200	794317600	97700	97600	97700	97600	34
483	20231222	103100	790995900	97600	97500	97700	97300	32
484	20231222	103000	787875300	97700	97700	97700	97400	100
485	20231222	102900	778120500	97700	97700	97800	97400	283
486	20231222	102800	750532400	97800	97600	97800	97600	43
487	20231222	102700	746330300	97800	97600	97800	97400	254
488	20231222	102600	721546600	97700	97800	97800	97700	39
489	20231222	102500	717733600	97800	97700	97800	97600	56
490	20231222	102400	712259100	97800	97800	97800	97700	41
491	20231222	102300	708250800	97700	97600	97800	97600	31
492	20231222	102200	705223100	97600	97800	97800	97600	116
493	20231222	102100	693887700	97800	97700	97800	97700	54
494	20231222	102000	688608200	97800	97800	97800	97700	55
495	20231222	101900	683231700	97800	97500	97800	97500	36
496	20231222	101800	679711800	97800	97700	97800	97700	235
497	20231222	101700	656742700	97700	97400	97700	97200	481
498	20231222	101600	609851300	97500	97500	97500	97400	44
499	20231222	101500	605562900	97500	97400	97500	97400	33
500	20231222	101400	602346100	97400	97200	97400	97200	160
501	20231222	101300	586778600	97200	97300	97300	97200	37
502	20231222	101200	583180200	97200	97000	97300	97000	34
503	20231222	101100	579877500	97300	97100	97300	97100	21
504	20231222	101000	577834400	97000	97200	97300	97000	99
505	20231222	100900	568220400	97300	97100	97300	97100	29
506	20231222	100800	565401800	97000	97000	97100	97000	83
507	20231222	100700	557346900	97100	97000	97100	97000	27
508	20231222	100600	554727200	97300	97200	97300	97000	38
509	20231222	100500	551036400	97300	97200	97300	97200	40
510	20231222	100400	547146400	97200	97100	97300	97100	7
511	20231222	100300	546465900	97000	97000	97300	97000	5
512	20231222	100200	545980400	97200	97100	97200	97000	59
513	20231222	100100	540249500	97100	97100	97200	97100	35
514	20231222	100000	536848900	97200	97100	97200	97000	133
515	20231222	095900	523930000	97000	97100	97100	97000	13
516	20231222	095800	522668300	97000	97100	97100	97000	65
517	20231222	095700	516356900	97200	97100	97200	97100	18
518	20231222	095600	514608300	97100	97200	97200	97100	24
519	20231222	095500	512277200	97200	97200	97200	97100	11
520	20231222	095400	511208800	97300	97400	97500	97300	74
521	20231222	095300	504002300	97500	97500	97500	97400	93
522	20231222	095200	494936100	97400	97500	97500	97400	10
523	20231222	095100	493961400	97500	97500	97500	97500	0
524	20231222	095000	493961400	97500	97600	97600	97300	13
525	20231222	094900	492693100	97600	97600	97600	97600	45
526	20231222	094800	488301100	97300	97600	97700	97300	101
527	20231222	094700	478441700	97500	97400	97500	97400	83
528	20231222	094600	470355400	97300	97300	97300	97300	22
529	20231222	094500	468214800	97400	97200	97400	97200	63
530	20231222	094400	462086700	97200	97100	97200	97100	14
531	20231222	094300	460727200	97100	97200	97200	97100	39
532	20231222	094200	456936500	97200	97100	97200	97100	3
533	20231222	094100	456645100	97000	97400	97400	97000	179
534	20231222	094000	439266800	97500	97600	97600	97500	21
535	20231222	093900	437217800	97500	97500	97600	97500	25
536	20231222	093800	434780100	97600	97500	97600	97400	104
537	20231222	093700	424639500	97400	97400	97400	97400	6
538	20231222	093600	424055100	97400	97300	97400	97300	10
539	20231222	093500	423081800	97400	97400	97400	97300	39
540	20231222	093400	419285100	97500	97500	97500	97500	10
541	20231222	093300	418310100	97500	97500	97500	97400	40
542	20231222	093200	414412300	97500	97800	97800	97400	777
543	20231222	093100	338628500	97700	97700	97800	97700	25
544	20231222	093000	336185300	97800	97600	97800	97600	165
545	20231222	092900	320049600	97800	97800	97900	97700	68
546	20231222	092800	313404500	97800	97500	97800	97400	321
547	20231222	092700	282079500	97500	97300	97500	97300	49
548	20231222	092600	277309100	97400	97000	97400	97000	31
549	20231222	092500	274292200	97300	97200	97300	97000	34
550	20231222	092400	270985600	97200	97200	97200	96900	22
551	20231222	092300	268848100	97300	96900	97300	96900	55
552	20231222	092200	263515600	97000	97300	97300	96900	17
553	20231222	092100	261865800	97300	97000	97300	96900	77
554	20231222	092000	254398000	96900	97000	97100	96900	46
555	20231222	091900	249936200	97100	97200	97200	97100	6
556	20231222	091800	249353200	97200	97100	97300	97000	18
557	20231222	091700	247604600	97200	97100	97200	97100	16
558	20231222	091600	246050700	97200	97000	97200	97000	35
559	20231222	091500	242653100	97000	96900	97000	96900	23
560	20231222	091400	240423600	97000	96800	97000	96800	54
561	20231222	091300	235194200	96800	97000	97000	96800	18
562	20231222	091200	233451000	96700	96800	96800	96700	277
563	20231222	091100	206638800	96800	96800	96900	96800	9
564	20231222	091000	205767500	97100	97100	97100	97100	21
565	20231222	090900	203728400	96800	96900	96900	96800	191
566	20231222	090800	185221400	96900	97000	97200	96900	49
567	20231222	090700	180468500	97400	97400	97400	97000	153
568	20231222	090600	165567000	96900	97500	97500	96900	276
569	20231222	090500	138790600	97000	97100	97500	97000	27
570	20231222	090400	136167700	97600	96900	97600	96900	254
571	20231222	090300	111439300	97100	96900	97100	96900	135
572	20231222	090200	98331400	96900	96800	96900	96700	257
573	20231222	090100	73455500	96800	97200	97300	96700	397
574	20231222	090000	34921300	97100	97300	97600	97100	359