KissMeData/001040/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183300	4475276600	97100	97100	97100	97100	2308
3	20231226	183200	4475276600	97100	97100	97100	97100	0
4	20231226	183100	4475276600	97100	97100	97100	97100	0
5	20231226	183000	4475276600	97100	97100	97100	97100	0
6	20231226	182900	4475276600	97100	97100	97100	97100	0
7	20231226	182800	4475276600	97100	97100	97100	97100	0
8	20231226	182700	4475276600	97100	97100	97100	97100	0
9	20231226	182600	4475276600	97100	97100	97100	97100	0
10	20231226	182500	4475276600	97100	97100	97100	97100	0
11	20231226	182400	4475276600	97100	97100	97100	97100	0
12	20231226	182300	4475276600	97100	97100	97100	97100	0
13	20231226	182200	4475276600	97100	97100	97100	97100	0
14	20231226	182100	4475276600	97100	97100	97100	97100	0
15	20231226	182000	4475276600	97100	97100	97100	97100	0
16	20231226	181900	4475276600	97100	97100	97100	97100	0
17	20231226	181800	4475276600	97100	97100	97100	97100	0
18	20231226	181700	4475276600	97100	97100	97100	97100	0
19	20231226	181600	4475276600	97100	97100	97100	97100	0
20	20231226	181500	4475276600	97100	97100	97100	97100	0
21	20231226	181400	4475276600	97100	97100	97100	97100	0
22	20231226	181300	4475276600	97100	97100	97100	97100	0
23	20231226	181200	4475276600	97100	97100	97100	97100	0
24	20231226	181100	4475276600	97100	97100	97100	97100	0
25	20231226	181000	4475276600	97100	97100	97100	97100	0
26	20231226	180900	4475276600	97100	97100	97100	97100	0
27	20231226	180800	4475276600	97100	97100	97100	97100	0
28	20231226	180700	4475276600	97100	97100	97100	97100	0
29	20231226	180600	4475276600	97100	97100	97100	97100	0
30	20231226	180500	4475276600	97100	97100	97100	97100	0
31	20231226	180400	4475276600	97100	97100	97100	97100	0
32	20231226	180300	4475276600	97100	97100	97100	97100	2308
33	20231226	180200	4475276600	97100	97100	97100	97100	0
34	20231226	180100	4475276600	97100	97100	97100	97100	0
35	20231226	180000	4475276600	97100	97100	97100	97100	0
36	20231226	175900	4475276600	97100	97100	97100	97100	0
37	20231226	175800	4475276600	97100	97100	97100	97100	0
38	20231226	175700	4475276600	97100	97100	97100	97100	0
39	20231226	175600	4475276600	97100	97100	97100	97100	0
40	20231226	175500	4475276600	97100	97100	97100	97100	0
41	20231226	175400	4475276600	97100	97100	97100	97100	0
42	20231226	175300	4475276600	97100	97100	97100	97100	0
43	20231226	175200	4475276600	97100	97100	97100	97100	0
44	20231226	175100	4475276600	97100	97100	97100	97100	0
45	20231226	175000	4475276600	97100	97100	97100	97100	0
46	20231226	174900	4475276600	97100	97100	97100	97100	0
47	20231226	174800	4475276600	97100	97100	97100	97100	0
48	20231226	174700	4475276600	97100	97100	97100	97100	0
49	20231226	174600	4475276600	97100	97100	97100	97100	0
50	20231226	174500	4475276600	97100	97100	97100	97100	0
51	20231226	174400	4475276600	97100	97100	97100	97100	0
52	20231226	174300	4475276600	97100	97100	97100	97100	0
53	20231226	174200	4475276600	97100	97100	97100	97100	0
54	20231226	174100	4475276600	97100	97100	97100	97100	0
55	20231226	174000	4475276600	97100	97100	97100	97100	0
56	20231226	173900	4475276600	97100	97100	97100	97100	0
57	20231226	173800	4475276600	97100	97100	97100	97100	0
58	20231226	173700	4475276600	97100	97100	97100	97100	0
59	20231226	173600	4475276600	97100	97100	97100	97100	0
60	20231226	173500	4475276600	97100	97100	97100	97100	0
61	20231226	173400	4475276600	97100	97100	97100	97100	0
62	20231226	173300	4475276600	97100	97100	97100	97100	2308
63	20231226	173200	4475276600	97100	97100	97100	97100	0
64	20231226	173100	4475276600	97100	97100	97100	97100	0
65	20231226	173000	4475276600	97100	97100	97100	97100	0
66	20231226	172900	4475276600	97100	97100	97100	97100	0
67	20231226	172800	4475276600	97100	97100	97100	97100	0
68	20231226	172700	4475276600	97100	97100	97100	97100	0
69	20231226	172600	4475276600	97100	97100	97100	97100	0
70	20231226	172500	4475276600	97100	97100	97100	97100	0
71	20231226	172400	4475276600	97100	97100	97100	97100	0
72	20231226	172300	4475276600	97100	97100	97100	97100	0
73	20231226	172200	4475276600	97100	97100	97100	97100	0
74	20231226	172100	4475276600	97100	97100	97100	97100	0
75	20231226	172000	4475276600	97100	97100	97100	97100	0
76	20231226	171900	4475276600	97100	97100	97100	97100	0
77	20231226	171800	4475276600	97100	97100	97100	97100	0
78	20231226	171700	4475276600	97100	97100	97100	97100	0
79	20231226	171600	4475276600	97100	97100	97100	97100	0
80	20231226	171500	4475276600	97100	97100	97100	97100	0
81	20231226	171400	4475276600	97100	97100	97100	97100	0
82	20231226	171300	4475276600	97100	97100	97100	97100	0
83	20231226	171200	4475276600	97100	97100	97100	97100	0
84	20231226	171100	4475276600	97100	97100	97100	97100	0
85	20231226	171000	4475276600	97100	97100	97100	97100	0
86	20231226	170900	4475276600	97100	97100	97100	97100	0
87	20231226	170800	4475276600	97100	97100	97100	97100	0
88	20231226	170700	4475276600	97100	97100	97100	97100	0
89	20231226	170600	4475276600	97100	97100	97100	97100	0
90	20231226	170500	4475276600	97100	97100	97100	97100	0
91	20231226	170400	4475276600	97100	97100	97100	97100	0
92	20231226	170300	4475276600	97100	97100	97100	97100	2308
93	20231226	170200	4475276600	97100	97100	97100	97100	0
94	20231226	170100	4475276600	97100	97100	97100	97100	0
95	20231226	170000	4475276600	97100	97100	97100	97100	0
96	20231226	165900	4475276600	97100	97100	97100	97100	0
97	20231226	165800	4475276600	97100	97100	97100	97100	0
98	20231226	165700	4475276600	97100	97100	97100	97100	0
99	20231226	165600	4475276600	97100	97100	97100	97100	0
100	20231226	165500	4475276600	97100	97100	97100	97100	0
101	20231226	165400	4475276600	97100	97100	97100	97100	0
102	20231226	165300	4475276600	97100	97100	97100	97100	0
103	20231226	165200	4475276600	97100	97100	97100	97100	0
104	20231226	165100	4475276600	97100	97100	97100	97100	0
105	20231226	165000	4475276600	97100	97100	97100	97100	0
106	20231226	164900	4475276600	97100	97100	97100	97100	0
107	20231226	164800	4475276600	97100	97100	97100	97100	0
108	20231226	164700	4475276600	97100	97100	97100	97100	0
109	20231226	164600	4475276600	97100	97100	97100	97100	0
110	20231226	164500	4475276600	97100	97100	97100	97100	0
111	20231226	164400	4475276600	97100	97100	97100	97100	0
112	20231226	164300	4475276600	97100	97100	97100	97100	0
113	20231226	164200	4475276600	97100	97100	97100	97100	0
114	20231226	164100	4475276600	97100	97100	97100	97100	0
115	20231226	164000	4475276600	97100	97100	97100	97100	0
116	20231226	163900	4475276600	97100	97100	97100	97100	0
117	20231226	163800	4475276600	97100	97100	97100	97100	0
118	20231226	163700	4475276600	97100	97100	97100	97100	0
119	20231226	163600	4475276600	97100	97100	97100	97100	0
120	20231226	163500	4475276600	97100	97100	97100	97100	0
121	20231226	163400	4475276600	97100	97100	97100	97100	0
122	20231226	163300	4475276600	97100	97100	97100	97100	2308
123	20231226	163200	4475276600	97100	97100	97100	97100	0
124	20231226	163100	4475276600	97100	97100	97100	97100	0
125	20231226	163000	4475276600	97100	97100	97100	97100	0
126	20231226	162900	4475276600	97100	97100	97100	97100	0
127	20231226	162800	4475276600	97100	97100	97100	97100	0
128	20231226	162700	4475276600	97100	97100	97100	97100	0
129	20231226	162600	4475276600	97100	97100	97100	97100	0
130	20231226	162500	4475276600	97100	97100	97100	97100	0
131	20231226	162400	4475276600	97100	97100	97100	97100	0
132	20231226	162300	4475276600	97100	97100	97100	97100	0
133	20231226	162200	4475276600	97100	97100	97100	97100	0
134	20231226	162100	4475276600	97100	97100	97100	97100	0
135	20231226	162000	4475276600	97100	97100	97100	97100	0
136	20231226	161900	4475276600	97100	97100	97100	97100	0
137	20231226	161800	4475276600	97100	97100	97100	97100	0
138	20231226	161700	4475276600	97100	97100	97100	97100	0
139	20231226	161600	4475276600	97100	97100	97100	97100	0
140	20231226	161500	4475276600	97100	97100	97100	97100	0
141	20231226	161400	4475276600	97100	97100	97100	97100	0
142	20231226	161300	4475276600	97100	97100	97100	97100	0
143	20231226	161200	4475276600	97100	97100	97100	97100	0
144	20231226	161100	4475276600	97100	97100	97100	97100	0
145	20231226	161000	4475276600	97100	97100	97100	97100	0
146	20231226	160900	4475276600	97100	97100	97100	97100	0
147	20231226	160800	4475276600	97100	97100	97100	97100	0
148	20231226	160700	4475276600	97100	97100	97100	97100	0
149	20231226	160600	4475276600	97100	97100	97100	97100	0
150	20231226	160500	4475276600	97100	97100	97100	97100	0
151	20231226	160400	4475276600	97100	97100	97100	97100	0
152	20231226	160300	4475276600	97100	97100	97100	97100	2308
153	20231226	160200	4475276600	97100	97100	97100	97100	0
154	20231226	160100	4475276600	97100	97100	97100	97100	0
155	20231226	160000	4475276600	97100	97100	97100	97100	0
156	20231226	155900	4475276600	97100	97100	97100	97100	0
157	20231226	155800	4475276600	97100	97100	97100	97100	0
158	20231226	155700	4475276600	97100	97100	97100	97100	0
159	20231226	155600	4475276600	97100	97100	97100	97100	0
160	20231226	155500	4475276600	97100	97100	97100	97100	0
161	20231226	155400	4475276600	97100	97100	97100	97100	0
162	20231226	155300	4475276600	97100	97100	97100	97100	0
163	20231226	155200	4475276600	97100	97100	97100	97100	0
164	20231226	155100	4475276600	97100	97100	97100	97100	0
165	20231226	155000	4475276600	97100	97100	97100	97100	0
166	20231226	154900	4475276600	97100	97100	97100	97100	0
167	20231226	154800	4475276600	97100	97100	97100	97100	0
168	20231226	154700	4475276600	97100	97100	97100	97100	0
169	20231226	154600	4475276600	97100	97100	97100	97100	0
170	20231226	154500	4475276600	97100	97100	97100	97100	0
171	20231226	154400	4475276600	97100	97100	97100	97100	0
172	20231226	154300	4475276600	97100	97100	97100	97100	0
173	20231226	154200	4475276600	97100	97100	97100	97100	0
174	20231226	154100	4475276600	97100	97100	97100	97100	0
175	20231226	154000	4475276600	97100	97100	97100	97100	0
176	20231226	153900	4475276600	97100	97100	97100	97100	0
177	20231226	153800	4475276600	97100	97100	97100	97100	0
178	20231226	153700	4475276600	97100	97100	97100	97100	0
179	20231226	153600	4475276600	97100	97100	97100	97100	0
180	20231226	153500	4475276600	97100	97100	97100	97100	0
181	20231226	153400	4475276600	97100	97100	97100	97100	0
182	20231226	153300	4475276600	97100	97100	97100	97100	2308
183	20231226	153200	4475276600	97100	97100	97100	97100	0
184	20231226	153100	4475276600	97100	97100	97100	97100	0
185	20231226	153000	4475276600	97100	97100	97100	97100	2308
186	20231226	152900	4251169800	97000	97000	97000	97000	0
187	20231226	152800	4251169800	97000	97000	97000	97000	0
188	20231226	152700	4251169800	97000	97000	97000	97000	0
189	20231226	152600	4251169800	97000	97000	97000	97000	0
190	20231226	152500	4251169800	97000	97000	97000	97000	0
191	20231226	152400	4251169800	97000	97000	97000	97000	0
192	20231226	152300	4251169800	97000	97000	97000	97000	0
193	20231226	152200	4251169800	97000	97000	97000	97000	0
194	20231226	152100	4251169800	97000	97000	97000	97000	0
195	20231226	152000	4251169800	97000	97000	97000	97000	0
196	20231226	151900	4251169800	97000	97000	97500	97000	26
197	20231226	151800	4248646300	97000	97000	97600	97000	223
198	20231226	151700	4227014200	97100	97300	97400	97000	224
199	20231226	151600	4205255600	97400	97300	97800	97000	461
200	20231226	151500	4160455800	97400	97600	97800	97400	92
201	20231226	151400	4151490400	97600	97600	97800	97600	40
202	20231226	151300	4147586200	97600	97600	97600	97600	81
203	20231226	151200	4139680600	97600	97600	97800	97500	278
204	20231226	151100	4112535000	97500	97500	97600	97500	58
205	20231226	151000	4106874900	97500	97000	97500	97000	1364
206	20231226	150900	3974428500	97000	97100	97100	97000	353
207	20231226	150800	3940185400	97000	97000	97100	97000	1471
208	20231226	150700	3797495500	97100	97200	97300	97000	1279
209	20231226	150600	3673290900	97300	97500	97600	97200	227
210	20231226	150500	3651189300	97500	97600	97800	97500	502
211	20231226	150400	3602214100	97600	97700	97800	97600	169
212	20231226	150300	3585700500	97700	97800	98000	97700	238
213	20231226	150200	3562399000	97700	97800	98000	97700	104
214	20231226	150100	3552220000	97800	98000	98100	97800	82
215	20231226	150000	3544188100	98000	98100	98200	98000	182
216	20231226	145900	3526332400	98200	98000	98200	97900	298
217	20231226	145800	3497107000	98100	98100	98100	97900	324
218	20231226	145700	3465345600	98100	98000	98100	98000	88
219	20231226	145600	3456714800	98100	98000	98100	98000	347
220	20231226	145500	3422700600	98000	98000	98100	97900	324
221	20231226	145400	3390944200	98000	97900	98000	97900	71
222	20231226	145300	3383986700	98000	97900	98000	97900	99
223	20231226	145200	3374285600	97900	97900	98000	97900	43
224	20231226	145100	3370074800	97900	97700	98000	97700	97
225	20231226	145000	3360580100	97800	97900	97900	97700	108
226	20231226	144900	3350012900	97800	97900	98000	97800	14
227	20231226	144800	3348642800	97900	98000	98000	97900	150
228	20231226	144700	3333952700	97900	97800	97900	97800	65
229	20231226	144600	3327590000	97800	97900	98000	97800	180
230	20231226	144500	3309980900	97900	97700	97900	97700	31
231	20231226	144400	3306947700	97700	97800	97800	97700	28
232	20231226	144300	3304209600	97700	97700	97800	97700	125
233	20231226	144200	3291993500	97700	97700	97900	97700	84
234	20231226	144100	3283777900	97700	97900	97900	97700	36
235	20231226	144000	3280258400	97800	97900	97900	97800	248
236	20231226	143900	3256001800	97800	97800	97900	97800	86
237	20231226	143800	3247584000	97900	97900	97900	97800	16
238	20231226	143700	3246018000	97900	97900	97900	97800	26
239	20231226	143600	3243473300	97900	97900	97900	97800	38
240	20231226	143500	3239754100	97800	97800	97900	97800	30
241	20231226	143400	3236817900	97900	97900	98000	97900	78
242	20231226	143300	3229180700	97800	97800	97900	97800	33
243	20231226	143200	3225950600	97800	97800	97900	97800	27
244	20231226	143100	3223308800	97800	97900	97900	97700	107
245	20231226	143000	3212841100	97800	97700	97900	97700	61
246	20231226	142900	3206872100	97700	97800	98000	97700	59
247	20231226	142800	3201102700	97800	98000	98000	97800	87
248	20231226	142700	3192583000	97900	97900	97900	97800	75
249	20231226	142600	3185241000	97900	97900	98000	97800	141
250	20231226	142500	3171437300	97800	97800	97900	97800	65
251	20231226	142400	3165076300	97900	97700	97900	97700	19
252	20231226	142300	3163218300	97700	97700	97800	97700	56
253	20231226	142200	3157746800	97700	97300	97800	97300	44
254	20231226	142100	3153447700	97300	97800	97900	97300	141
255	20231226	142000	3139702000	97700	98000	98000	97700	31
256	20231226	141900	3136669700	97900	97800	98000	97800	89
257	20231226	141800	3127955300	97700	97900	97900	97700	196
258	20231226	141700	3108767600	97900	97900	98000	97900	31
259	20231226	141600	3105731100	97900	97900	98000	97800	80
260	20231226	141500	3097896500	97900	97800	97900	97800	240
261	20231226	141400	3074401500	97900	98000	98000	97900	62
262	20231226	141300	3068330500	98000	97700	98000	97400	335
263	20231226	141200	3035654600	97700	97800	97900	97700	34
264	20231226	141100	3032328100	97800	97900	98000	97800	143
265	20231226	141000	3018328700	97700	97700	97700	97700	10
266	20231226	140900	3017351700	97700	97800	97800	97700	48
267	20231226	140800	3012657400	97800	97800	97900	97800	134
268	20231226	140700	2999547800	97800	97800	97900	97800	164
269	20231226	140600	2983508500	97800	97900	97900	97800	14
270	20231226	140500	2982138500	97800	97900	97900	97800	64
271	20231226	140400	2975874400	97900	97800	97900	97800	5
272	20231226	140300	2975385200	97900	97800	97900	97800	10
273	20231226	140200	2974406500	97900	97800	97900	97800	158
274	20231226	140100	2958950700	97800	97700	97900	97700	41
275	20231226	140000	2954941000	97700	97800	97900	97700	79
276	20231226	135900	2947209800	97700	97700	97900	97700	135
277	20231226	135800	2934007000	97700	97700	97800	97700	48
278	20231226	135700	2929316400	97700	97700	97800	97700	59
279	20231226	135600	2923551200	97800	97700	97800	97600	62
280	20231226	135500	2917491200	97700	97700	97700	97600	103
281	20231226	135400	2907428600	97700	97700	97800	97600	89
282	20231226	135300	2898732400	97700	97600	97700	97600	205
283	20231226	135200	2878714100	97600	97700	97700	97600	26
284	20231226	135100	2876176000	97600	97500	97800	97500	137
285	20231226	135000	2862788800	97500	97700	97700	97500	64
286	20231226	134900	2856536200	97600	97700	97700	97600	32
287	20231226	134800	2853411900	97700	97600	97800	97600	111
288	20231226	134700	2842567900	97600	97700	97800	97600	207
289	20231226	134600	2822346300	97800	97700	97800	97600	108
290	20231226	134500	2811795400	97700	97600	97700	97600	69
291	20231226	134400	2805057000	97600	97600	97600	97600	87
292	20231226	134300	2796565800	97700	97700	97700	97600	39
293	20231226	134200	2792758400	97700	97600	97700	97600	83
294	20231226	134100	2784653500	97600	97600	97600	97600	33
295	20231226	134000	2781432700	97600	97600	97700	97600	50
296	20231226	133900	2776550700	97700	97600	97700	97600	51
297	20231226	133800	2771570000	97700	97600	97700	97600	20
298	20231226	133700	2769616700	97600	97800	97900	97500	2150
299	20231226	133600	2559662100	97800	97800	97900	97800	72
300	20231226	133500	2552617800	97800	97900	97900	97800	44
301	20231226	133400	2548310900	97900	97900	97900	97800	267
302	20231226	133300	2522181500	97800	97800	97900	97800	27
303	20231226	133200	2519540800	97800	97900	97900	97800	90
304	20231226	133100	2510732000	97800	97900	97900	97800	104
305	20231226	133000	2500556700	97800	97900	97900	97800	1033
306	20231226	132900	2399453000	97900	97900	98000	97900	49
307	20231226	132800	2394654700	98000	97900	98000	97900	58
308	20231226	132700	2388973200	97900	97900	98000	97900	72
309	20231226	132600	2381923600	97900	97900	98000	97900	15
310	20231226	132500	2380454300	98000	97900	98000	97900	39
311	20231226	132400	2376632400	97900	97800	97900	97800	25
312	20231226	132300	2374185700	97900	98000	98000	97800	586
313	20231226	132200	2316815500	98000	97900	98000	97800	202
314	20231226	132100	2297035900	98000	97900	98000	97900	13
315	20231226	132000	2295762000	97900	98000	98000	97900	29
316	20231226	131900	2292921800	98000	97900	98000	97900	39
317	20231226	131800	2289100300	97900	98000	98000	97900	21
318	20231226	131700	2287043300	97900	97900	98000	97900	44
319	20231226	131600	2282734700	97800	97900	98000	97800	117
320	20231226	131500	2271280000	97900	97900	97900	97900	10
321	20231226	131400	2270301000	97900	97900	98000	97800	206
322	20231226	131300	2250130600	97900	97900	98000	97900	10
323	20231226	131200	2249151200	97900	97900	97900	97900	1
324	20231226	131100	2249053300	97900	98100	98100	97900	446
325	20231226	131000	2205340500	98000	98000	98000	98000	7
326	20231226	130900	2204654500	98100	98100	98100	98000	34
327	20231226	130800	2201319400	98100	98000	98100	98000	70
328	20231226	130700	2194454000	98000	98000	98100	98000	30
329	20231226	130600	2191513500	98100	98000	98100	98000	16
330	20231226	130500	2189944400	98100	98100	98100	98000	84
331	20231226	130400	2181704600	98100	98000	98100	98000	20
332	20231226	130300	2179742800	98000	98100	98100	98000	48
333	20231226	130200	2175034800	98000	98000	98100	98000	52
334	20231226	130100	2169934400	98100	98000	98100	98000	26
335	20231226	130000	2167384100	98000	98100	98100	98000	34
336	20231226	125900	2164049400	98100	98100	98100	98000	37
337	20231226	125800	2160420300	98000	98000	98100	98000	18
338	20231226	125700	2158656000	98000	98000	98100	98000	67
339	20231226	125600	2152085200	98000	98100	98100	98000	169
340	20231226	125500	2135522600	98000	98100	98100	98000	29
341	20231226	125400	2132678400	98000	98100	98100	98000	56
342	20231226	125300	2127185000	98100	98000	98100	98000	37
343	20231226	125200	2123558200	98000	98100	98100	98000	11
344	20231226	125100	2122479200	98100	98000	98100	98000	45
345	20231226	125000	2118064800	98000	97900	98100	97900	929
346	20231226	124900	2027021800	97900	98000	98000	97900	3
347	20231226	124800	2026728000	98000	97900	98000	97900	50
348	20231226	124700	2021828300	97900	97900	98000	97900	30
349	20231226	124600	2018890400	97900	97900	97900	97900	17
350	20231226	124500	2017226100	98000	97900	98000	97900	48
351	20231226	124400	2012522500	97900	97900	98000	97900	27
352	20231226	124300	2009878300	97900	97900	98000	97800	645
353	20231226	124200	1946731800	97900	97800	97900	97700	257
354	20231226	124100	1921589000	97700	97700	97800	97700	102
355	20231226	124000	1911613600	97800	97700	97800	97700	44
356	20231226	123900	1907310500	97700	97700	97800	97700	732
357	20231226	123800	1835792400	97800	97800	97800	97800	0
358	20231226	123700	1835792400	97800	97900	97900	97800	122
359	20231226	123600	1823860400	97800	97800	97800	97700	154
360	20231226	123500	1808800400	97800	97800	97800	97800	37
361	20231226	123400	1805181800	97800	97800	97800	97700	53
362	20231226	123300	1799998800	97800	97700	97800	97700	11
363	20231226	123200	1798924000	97700	97800	97800	97700	29
364	20231226	123100	1796088000	97700	97700	97800	97700	61
365	20231226	123000	1790122400	97700	97700	97800	97700	18
366	20231226	122900	1788362400	97800	97700	97800	97700	535
367	20231226	122800	1736040200	97800	97800	97800	97800	43
368	20231226	122700	1731834800	97700	97700	97800	97700	31
369	20231226	122600	1728803500	97700	97800	97800	97700	28
370	20231226	122500	1726065900	97800	97700	97800	97700	44
371	20231226	122400	1721764000	97800	97800	97800	97800	8
372	20231226	122300	1720981600	97800	97800	97800	97800	18
373	20231226	122200	1719221200	97700	97700	97800	97700	37
374	20231226	122100	1715603700	97800	97700	97800	97700	7
375	20231226	122000	1714919400	97700	97800	97800	97700	48
376	20231226	121900	1710226300	97800	97700	97800	97700	18
377	20231226	121800	1708466700	97700	97700	97800	97700	207
378	20231226	121700	1688242400	97700	97700	97800	97700	36
379	20231226	121600	1684721800	97700	97700	97800	97700	19
380	20231226	121500	1682864600	97700	97700	97700	97700	3
381	20231226	121400	1682571500	97800	97600	97800	97600	44
382	20231226	121300	1678271000	97700	97700	97700	97700	147
383	20231226	121200	1663909100	97600	97600	97600	97600	12
384	20231226	121100	1662737900	97700	97600	97700	97600	163
385	20231226	121000	1646824300	97600	97700	97700	97600	10
386	20231226	120900	1645847600	97600	97700	97700	97600	97
387	20231226	120800	1636373600	97600	97600	97800	97600	50
388	20231226	120700	1631487900	97600	97700	97700	97600	24
389	20231226	120600	1629143400	97700	97800	97800	97600	71
390	20231226	120500	1622208400	97600	97600	97700	97600	83
391	20231226	120400	1614101700	97600	97600	97600	97600	2
392	20231226	120300	1613906500	97700	97800	97800	97400	103
393	20231226	120200	1603846300	97600	97400	97600	97300	27
394	20231226	120100	1601213600	97500	97500	97600	97500	31
395	20231226	120000	1598189900	97600	97300	97700	97300	45
396	20231226	115900	1593799000	97300	97500	97600	97300	85
397	20231226	115800	1585507900	97600	97500	97600	97500	76
398	20231226	115700	1578093600	97700	97400	97700	97400	42
399	20231226	115600	1573999800	97300	97300	97300	97300	3
400	20231226	115500	1573707900	97400	97500	97500	97400	35
401	20231226	115400	1570296600	97500	97500	97700	97400	92
402	20231226	115300	1561318900	97600	97500	97600	97500	7
403	20231226	115200	1560635800	97500	97400	97500	97400	55
404	20231226	115100	1555273900	97500	97600	97700	97500	112
405	20231226	115000	1544345000	97600	97600	97700	97600	76
406	20231226	114900	1536926600	97500	97400	97500	97400	6
407	20231226	114800	1536341700	97700	97300	97700	97300	43
408	20231226	114700	1532143400	97300	97600	97600	97300	161
409	20231226	114600	1516460900	97500	97600	97700	97500	234
410	20231226	114500	1493639800	97700	97500	97700	97500	212
411	20231226	114400	1472947700	97500	97600	97600	97500	68
412	20231226	114300	1466311200	97600	97500	97600	97500	53
413	20231226	114200	1461138700	97600	97500	97600	97500	12
414	20231226	114100	1459967700	97600	97600	97600	97500	36
415	20231226	114000	1456454800	97500	97600	97600	97500	55
416	20231226	113900	1451087200	97600	97600	97600	97500	38
417	20231226	113800	1447378500	97600	97600	97600	97500	15
418	20231226	113700	1445915400	97500	97500	97600	97500	81
419	20231226	113600	1438010000	97600	97600	97600	97500	76
420	20231226	113500	1430596700	97500	97500	97600	97500	12
421	20231226	113400	1429426400	97600	97600	97600	97500	46
422	20231226	113300	1424937100	97500	97600	97600	97500	5
423	20231226	113200	1424449200	97600	97500	97600	97500	259
424	20231226	113100	1399193800	97500	97500	97500	97400	66
425	20231226	113000	1392760000	97500	97400	97500	97400	9
426	20231226	112900	1391882700	97400	97400	97500	97400	22
427	20231226	112800	1389738500	97500	97500	97500	97400	49
428	20231226	112700	1384961500	97400	97500	97500	97400	9
429	20231226	112600	1384084300	97400	97500	97500	97400	52
430	20231226	112500	1379014800	97500	97500	97500	97500	3
431	20231226	112400	1378722300	97400	97200	97400	97200	9
432	20231226	112300	1377846500	97400	97300	97500	97300	73
433	20231226	112200	1370740100	97200	97200	97200	97200	4
434	20231226	112100	1370351300	97200	97400	97500	97200	383
435	20231226	112000	1333055400	97400	97500	97500	97400	58
436	20231226	111900	1327400900	97500	97400	97500	97400	28
437	20231226	111800	1324671000	97500	97400	97500	97400	15
438	20231226	111700	1323208900	97400	97500	97500	97400	44
439	20231226	111600	1318919700	97500	97500	97500	97400	39
440	20231226	111500	1315117300	97500	97500	97500	97400	14
441	20231226	111400	1313752400	97500	97400	97500	97400	62
442	20231226	111300	1307708300	97500	97400	97500	97400	26
443	20231226	111200	1305173700	97500	97500	97500	97500	15
444	20231226	111100	1303711200	97500	97300	97500	97300	142
445	20231226	111000	1289883000	97300	97400	97400	97300	15
446	20231226	110900	1288422400	97400	97400	97400	97300	11
447	20231226	110800	1287351200	97300	97400	97400	97300	13
448	20231226	110700	1286085300	97300	97400	97400	97300	21
449	20231226	110600	1284040900	97400	97400	97400	97300	9
450	20231226	110500	1283164400	97300	97300	97400	97300	14
451	20231226	110400	1281801300	97300	97300	97400	97300	14
452	20231226	110300	1280438700	97300	97300	97400	97300	13
453	20231226	110200	1279172800	97300	97200	97400	97200	15
454	20231226	110100	1277712300	97200	97300	97300	97200	33
455	20231226	110000	1274501600	97300	97300	97300	97200	59
456	20231226	105900	1268761100	97300	97300	97300	97300	323
457	20231226	105800	1237333200	97400	97400	97400	97300	15
458	20231226	105700	1235872300	97400	97400	97400	97300	25
459	20231226	105600	1233438100	97300	97400	97400	97300	6
460	20231226	105500	1232853900	97300	97300	97400	97300	20
461	20231226	105400	1230906200	97400	97300	97400	97300	22
462	20231226	105300	1228764000	97300	97300	97400	97300	93
463	20231226	105200	1219714700	97300	97300	97300	97300	17
464	20231226	105100	1218060600	97300	97200	97300	97200	6
465	20231226	105000	1217477000	97300	97300	97300	97200	28
466	20231226	104900	1214753700	97200	97000	97200	97000	1286
467	20231226	104800	1090011500	96900	96900	96900	96900	3
468	20231226	104700	1089720800	97000	97300	97300	96900	774
469	20231226	104600	1014613700	97200	97200	97300	97200	21
470	20231226	104500	1012571100	97200	97200	97200	97200	12
471	20231226	104400	1011404700	97100	97100	97100	97100	1
472	20231226	104300	1011307600	97100	97400	97400	97100	50
473	20231226	104200	1006443900	97200	97200	97300	97200	11
474	20231226	104100	1005373800	97200	97200	97300	97200	44
475	20231226	104000	1001093700	97300	97300	97300	97200	20
476	20231226	103900	999148400	97200	97300	97400	97200	84
477	20231226	103800	990974400	97200	97200	97200	97200	1
478	20231226	103700	990877200	97300	97200	97300	97200	52
479	20231226	103600	985818800	97200	97100	97200	97100	10
480	20231226	103500	984847100	97000	97300	97300	97000	436
481	20231226	103400	942538000	97400	97300	97400	97300	34
482	20231226	103300	939229500	97400	97600	97600	97300	37
483	20231226	103200	935622300	97500	97600	97600	97500	21
484	20231226	103100	933573100	97600	97600	97600	97500	46
485	20231226	103000	929083600	97600	97700	97700	97600	65
486	20231226	102900	922738800	97600	97700	97700	97600	13
487	20231226	102800	921468900	97500	97700	97700	97500	114
488	20231226	102700	910341900	97600	97800	97800	97600	43
489	20231226	102600	906140400	97700	97800	97800	97700	42
490	20231226	102500	902035500	97700	97800	97800	97700	15
491	20231226	102400	900569800	97800	97800	97800	97700	72
492	20231226	102300	893533200	97800	97700	97800	97700	28
493	20231226	102200	890796100	97800	97800	97800	97800	5
494	20231226	102100	890307100	97800	97600	97800	97600	53
495	20231226	102000	885126800	97600	97600	97700	97600	72
496	20231226	101900	878092800	97600	97600	97700	97600	33
497	20231226	101800	874871900	97700	97700	97700	97600	15
498	20231226	101700	873406700	97700	97700	97700	97600	12
499	20231226	101600	872234500	97700	97600	97700	97600	17
500	20231226	101500	870574300	97600	97700	97700	97600	17
501	20231226	101400	868913500	97500	97700	97700	97500	121
502	20231226	101300	857092500	97700	97700	97800	97700	38
503	20231226	101200	853378000	97700	97800	97800	97700	21
504	20231226	101100	851324500	97800	97800	97800	97700	37
505	20231226	101000	847708100	97700	97300	97800	97300	5
506	20231226	100900	847220000	97300	97300	97800	97300	1698
507	20231226	100800	681590900	97400	97300	97400	97300	13
508	20231226	100700	680324800	97400	97400	97400	97300	31
509	20231226	100600	677307600	97400	97400	97400	97300	20
510	20231226	100500	675361000	97300	97400	97400	97300	21
511	20231226	100400	673316200	97300	97400	97400	97300	48
512	20231226	100300	668645700	97400	97300	97400	97300	23
513	20231226	100200	666406900	97300	97300	97300	97200	51
514	20231226	100100	661444800	97300	97200	97300	97200	7
515	20231226	100000	660763900	97200	97200	97300	97200	35
516	20231226	095900	657360100	97200	97300	97300	97200	67
517	20231226	095800	650846000	97300	97200	97300	97200	8
518	20231226	095700	650067800	97300	97300	97300	97300	13
519	20231226	095600	648802900	97300	97100	97300	97100	11
520	20231226	095500	647733500	97200	97400	97400	97200	112
521	20231226	095400	636835700	97400	97400	97400	97400	13
522	20231226	095300	635569500	97400	97300	97400	97300	4
523	20231226	095200	635180000	97300	97200	97400	97200	61
524	20231226	095100	629243400	97200	97400	97400	97200	98
525	20231226	095000	619707300	97400	97200	97400	97000	102
526	20231226	094900	609790600	97100	96900	97100	96900	276
527	20231226	094800	583004300	97000	97000	97100	96900	452
528	20231226	094700	539186400	97100	97000	97100	97000	17
529	20231226	094600	537536200	97100	97000	97100	97000	5
530	20231226	094500	537050800	96900	97000	97100	96900	247
531	20231226	094400	513107400	97000	97100	97100	96900	541
532	20231226	094300	460681400	97200	97000	97200	96900	38
533	20231226	094200	456993300	96900	97100	97200	96900	24
534	20231226	094100	454664400	97100	97200	97200	97100	50
535	20231226	094000	449807700	97100	97000	97100	97000	15
536	20231226	093900	448351800	97000	97100	97100	96900	70
537	20231226	093800	441563700	97100	96900	97200	96900	32
538	20231226	093700	438457600	97000	97100	97100	97000	24
539	20231226	093600	436129300	97300	97000	97300	96900	223
540	20231226	093500	414512300	96900	96800	96900	96800	7
541	20231226	093400	413834200	96900	97300	97300	96900	172
542	20231226	093300	397154700	97300	97300	97400	97300	30
543	20231226	093200	394235000	97000	97400	97400	97000	118
544	20231226	093100	382776200	97100	97300	97400	97100	102
545	20231226	093000	372852100	97100	97000	97100	96900	26
546	20231226	092900	370327800	97000	96900	97000	96900	4
547	20231226	092800	369940000	96900	97100	97100	96900	52
548	20231226	092700	364895200	97100	97100	97200	97100	42
549	20231226	092600	360815600	97100	97200	97200	97100	45
550	20231226	092500	356442700	97300	97100	97300	97100	90
551	20231226	092400	347686600	97100	97100	97400	97100	8
552	20231226	092300	346908600	97000	97200	97300	97000	176
553	20231226	092200	329818200	97100	97300	97300	97000	104
554	20231226	092100	319720800	97200	97300	97400	97200	42
555	20231226	092000	315634700	97300	97300	97400	97300	63
556	20231226	091900	309504700	97300	97300	97300	97200	63
557	20231226	091800	303375100	97300	97400	97400	97300	35
558	20231226	091700	299966400	97400	97400	97600	97400	82
559	20231226	091600	291964200	97400	97300	97400	97300	10
560	20231226	091500	290990300	97300	97300	97400	97300	37
561	20231226	091400	287390100	97300	97300	97300	97300	2
562	20231226	091300	287195500	97300	97500	97500	97300	209
563	20231226	091200	266820300	97500	97500	97800	97500	813
564	20231226	091100	187549900	97500	97500	97500	97500	4
565	20231226	091000	187159900	97800	97500	97800	97500	18
566	20231226	090900	185401600	97500	97900	98000	97500	44
567	20231226	090800	181101500	97500	97900	97900	97500	301
568	20231226	090700	151712700	97800	97400	97800	97400	14
569	20231226	090600	150344300	97800	97900	97900	97800	78
570	20231226	090500	142711600	97800	97800	97800	97400	377
571	20231226	090400	105970200	97400	97300	97400	97300	64
572	20231226	090300	99741500	97400	97600	97800	97400	103
573	20231226	090200	89688200	97800	97900	97900	97500	55
574	20231226	090100	84307100	97900	98000	98000	97800	79
575	20231226	090000	76566800	98100	98000	98100	97200	782