KissMeData/004800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184200	10674326800	62300	62300	62300	62300	3373
3	20231227	184100	10674326800	62300	62300	62300	62300	0
4	20231227	184000	10674326800	62300	62300	62300	62300	0
5	20231227	183900	10674326800	62300	62300	62300	62300	0
6	20231227	183800	10674326800	62300	62300	62300	62300	0
7	20231227	183700	10674326800	62300	62300	62300	62300	0
8	20231227	183600	10674326800	62300	62300	62300	62300	0
9	20231227	183500	10674326800	62300	62300	62300	62300	0
10	20231227	183400	10674326800	62300	62300	62300	62300	0
11	20231227	183300	10674326800	62300	62300	62300	62300	0
12	20231227	183200	10674326800	62300	62300	62300	62300	0
13	20231227	183100	10674326800	62300	62300	62300	62300	0
14	20231227	183000	10674326800	62300	62300	62300	62300	0
15	20231227	182900	10674326800	62300	62300	62300	62300	0
16	20231227	182800	10674326800	62300	62300	62300	62300	0
17	20231227	182700	10674326800	62300	62300	62300	62300	0
18	20231227	182600	10674326800	62300	62300	62300	62300	0
19	20231227	182500	10674326800	62300	62300	62300	62300	0
20	20231227	182400	10674326800	62300	62300	62300	62300	0
21	20231227	182300	10674326800	62300	62300	62300	62300	0
22	20231227	182200	10674326800	62300	62300	62300	62300	0
23	20231227	182100	10674326800	62300	62300	62300	62300	0
24	20231227	182000	10674326800	62300	62300	62300	62300	0
25	20231227	181900	10674326800	62300	62300	62300	62300	0
26	20231227	181800	10674326800	62300	62300	62300	62300	0
27	20231227	181700	10674326800	62300	62300	62300	62300	0
28	20231227	181600	10674326800	62300	62300	62300	62300	0
29	20231227	181500	10674326800	62300	62300	62300	62300	0
30	20231227	181400	10674326800	62300	62300	62300	62300	0
31	20231227	181300	10674326800	62300	62300	62300	62300	0
32	20231227	181200	10674326800	62300	62300	62300	62300	3373
33	20231227	181100	10674326800	62300	62300	62300	62300	0
34	20231227	181000	10674326800	62300	62300	62300	62300	0
35	20231227	180900	10674326800	62300	62300	62300	62300	0
36	20231227	180800	10674326800	62300	62300	62300	62300	0
37	20231227	180700	10674326800	62300	62300	62300	62300	0
38	20231227	180600	10674326800	62300	62300	62300	62300	0
39	20231227	180500	10674326800	62300	62300	62300	62300	0
40	20231227	180400	10674326800	62300	62300	62300	62300	0
41	20231227	180300	10674326800	62300	62300	62300	62300	0
42	20231227	180200	10674326800	62300	62300	62300	62300	0
43	20231227	180100	10674326800	62300	62300	62300	62300	0
44	20231227	180000	10674326800	62300	62300	62300	62300	0
45	20231227	175900	10674326800	62300	62300	62300	62300	0
46	20231227	175800	10674326800	62300	62300	62300	62300	0
47	20231227	175700	10674326800	62300	62300	62300	62300	0
48	20231227	175600	10674326800	62300	62300	62300	62300	0
49	20231227	175500	10674326800	62300	62300	62300	62300	0
50	20231227	175400	10674326800	62300	62300	62300	62300	0
51	20231227	175300	10674326800	62300	62300	62300	62300	0
52	20231227	175200	10674326800	62300	62300	62300	62300	0
53	20231227	175100	10674326800	62300	62300	62300	62300	0
54	20231227	175000	10674326800	62300	62300	62300	62300	0
55	20231227	174900	10674326800	62300	62300	62300	62300	0
56	20231227	174800	10674326800	62300	62300	62300	62300	0
57	20231227	174700	10674326800	62300	62300	62300	62300	0
58	20231227	174600	10674326800	62300	62300	62300	62300	0
59	20231227	174500	10674326800	62300	62300	62300	62300	0
60	20231227	174400	10674326800	62300	62300	62300	62300	0
61	20231227	174300	10674326800	62300	62300	62300	62300	0
62	20231227	174200	10674326800	62300	62300	62300	62300	3373
63	20231227	174100	10674326800	62300	62300	62300	62300	0
64	20231227	174000	10674326800	62300	62300	62300	62300	0
65	20231227	173900	10674326800	62300	62300	62300	62300	0
66	20231227	173800	10674326800	62300	62300	62300	62300	0
67	20231227	173700	10674326800	62300	62300	62300	62300	0
68	20231227	173600	10674326800	62300	62300	62300	62300	0
69	20231227	173500	10674326800	62300	62300	62300	62300	0
70	20231227	173400	10674326800	62300	62300	62300	62300	0
71	20231227	173300	10674326800	62300	62300	62300	62300	0
72	20231227	173200	10674326800	62300	62300	62300	62300	0
73	20231227	173100	10674326800	62300	62300	62300	62300	0
74	20231227	173000	10674326800	62300	62300	62300	62300	0
75	20231227	172900	10674326800	62300	62300	62300	62300	0
76	20231227	172800	10674326800	62300	62300	62300	62300	0
77	20231227	172700	10674326800	62300	62300	62300	62300	0
78	20231227	172600	10674326800	62300	62300	62300	62300	0
79	20231227	172500	10674326800	62300	62300	62300	62300	0
80	20231227	172400	10674326800	62300	62300	62300	62300	0
81	20231227	172300	10674326800	62300	62300	62300	62300	0
82	20231227	172200	10674326800	62300	62300	62300	62300	0
83	20231227	172100	10674326800	62300	62300	62300	62300	0
84	20231227	172000	10674326800	62300	62300	62300	62300	0
85	20231227	171900	10674326800	62300	62300	62300	62300	0
86	20231227	171800	10674326800	62300	62300	62300	62300	0
87	20231227	171700	10674326800	62300	62300	62300	62300	0
88	20231227	171600	10674326800	62300	62300	62300	62300	0
89	20231227	171500	10674326800	62300	62300	62300	62300	0
90	20231227	171400	10674326800	62300	62300	62300	62300	0
91	20231227	171300	10674326800	62300	62300	62300	62300	0
92	20231227	171200	10674326800	62300	62300	62300	62300	3373
93	20231227	171100	10674326800	62300	62300	62300	62300	0
94	20231227	171000	10674326800	62300	62300	62300	62300	0
95	20231227	170900	10674326800	62300	62300	62300	62300	0
96	20231227	170800	10674326800	62300	62300	62300	62300	0
97	20231227	170700	10674326800	62300	62300	62300	62300	0
98	20231227	170600	10674326800	62300	62300	62300	62300	0
99	20231227	170500	10674326800	62300	62300	62300	62300	0
100	20231227	170400	10674326800	62300	62300	62300	62300	0
101	20231227	170300	10674326800	62300	62300	62300	62300	0
102	20231227	170200	10674326800	62300	62300	62300	62300	0
103	20231227	170100	10674326800	62300	62300	62300	62300	0
104	20231227	170000	10674326800	62300	62300	62300	62300	0
105	20231227	165900	10674326800	62300	62300	62300	62300	0
106	20231227	165800	10674326800	62300	62300	62300	62300	0
107	20231227	165700	10674326800	62300	62300	62300	62300	0
108	20231227	165600	10674326800	62300	62300	62300	62300	0
109	20231227	165500	10674326800	62300	62300	62300	62300	0
110	20231227	165400	10674326800	62300	62300	62300	62300	0
111	20231227	165300	10674326800	62300	62300	62300	62300	0
112	20231227	165200	10674326800	62300	62300	62300	62300	0
113	20231227	165100	10674326800	62300	62300	62300	62300	0
114	20231227	165000	10674326800	62300	62300	62300	62300	0
115	20231227	164900	10674326800	62300	62300	62300	62300	0
116	20231227	164800	10674326800	62300	62300	62300	62300	0
117	20231227	164700	10674326800	62300	62300	62300	62300	0
118	20231227	164600	10674326800	62300	62300	62300	62300	0
119	20231227	164500	10674326800	62300	62300	62300	62300	0
120	20231227	164400	10674326800	62300	62300	62300	62300	0
121	20231227	164300	10674326800	62300	62300	62300	62300	0
122	20231227	164200	10674326800	62300	62300	62300	62300	3373
123	20231227	164100	10674326800	62300	62300	62300	62300	0
124	20231227	164000	10674326800	62300	62300	62300	62300	0
125	20231227	163900	10674326800	62300	62300	62300	62300	0
126	20231227	163800	10674326800	62300	62300	62300	62300	0
127	20231227	163700	10674326800	62300	62300	62300	62300	0
128	20231227	163600	10674326800	62300	62300	62300	62300	0
129	20231227	163500	10674326800	62300	62300	62300	62300	0
130	20231227	163400	10674326800	62300	62300	62300	62300	0
131	20231227	163300	10674326800	62300	62300	62300	62300	0
132	20231227	163200	10674326800	62300	62300	62300	62300	0
133	20231227	163100	10674326800	62300	62300	62300	62300	0
134	20231227	163000	10674326800	62300	62300	62300	62300	0
135	20231227	162900	10674326800	62300	62300	62300	62300	0
136	20231227	162800	10674326800	62300	62300	62300	62300	0
137	20231227	162700	10674326800	62300	62300	62300	62300	0
138	20231227	162600	10674326800	62300	62300	62300	62300	0
139	20231227	162500	10674326800	62300	62300	62300	62300	0
140	20231227	162400	10674326800	62300	62300	62300	62300	0
141	20231227	162300	10674326800	62300	62300	62300	62300	0
142	20231227	162200	10674326800	62300	62300	62300	62300	0
143	20231227	162100	10674326800	62300	62300	62300	62300	0
144	20231227	162000	10674326800	62300	62300	62300	62300	0
145	20231227	161900	10674326800	62300	62300	62300	62300	0
146	20231227	161800	10674326800	62300	62300	62300	62300	0
147	20231227	161700	10674326800	62300	62300	62300	62300	0
148	20231227	161600	10674326800	62300	62300	62300	62300	0
149	20231227	161500	10674326800	62300	62300	62300	62300	0
150	20231227	161400	10674326800	62300	62300	62300	62300	0
151	20231227	161300	10674326800	62300	62300	62300	62300	0
152	20231227	161200	10674326800	62300	62300	62300	62300	3373
153	20231227	161100	10674326800	62300	62300	62300	62300	0
154	20231227	161000	10674326800	62300	62300	62300	62300	0
155	20231227	160900	10674326800	62300	62300	62300	62300	0
156	20231227	160800	10674326800	62300	62300	62300	62300	0
157	20231227	160700	10674326800	62300	62300	62300	62300	0
158	20231227	160600	10674326800	62300	62300	62300	62300	0
159	20231227	160500	10674326800	62300	62300	62300	62300	0
160	20231227	160400	10674326800	62300	62300	62300	62300	0
161	20231227	160300	10674326800	62300	62300	62300	62300	0
162	20231227	160200	10674326800	62300	62300	62300	62300	0
163	20231227	160100	10674326800	62300	62300	62300	62300	0
164	20231227	160000	10674326800	62300	62300	62300	62300	0
165	20231227	155900	10674326800	62300	62300	62300	62300	0
166	20231227	155800	10674326800	62300	62300	62300	62300	0
167	20231227	155700	10674326800	62300	62300	62300	62300	0
168	20231227	155600	10674326800	62300	62300	62300	62300	0
169	20231227	155500	10674326800	62300	62300	62300	62300	0
170	20231227	155400	10674326800	62300	62300	62300	62300	0
171	20231227	155300	10674326800	62300	62300	62300	62300	0
172	20231227	155200	10674326800	62300	62300	62300	62300	0
173	20231227	155100	10674326800	62300	62300	62300	62300	0
174	20231227	155000	10674326800	62300	62300	62300	62300	0
175	20231227	154900	10674326800	62300	62300	62300	62300	0
176	20231227	154800	10674326800	62300	62300	62300	62300	0
177	20231227	154700	10674326800	62300	62300	62300	62300	0
178	20231227	154600	10674326800	62300	62300	62300	62300	0
179	20231227	154500	10674326800	62300	62300	62300	62300	0
180	20231227	154400	10674326800	62300	62300	62300	62300	0
181	20231227	154300	10674326800	62300	62300	62300	62300	0
182	20231227	154200	10674326800	62300	62300	62300	62300	3373
183	20231227	154100	10674326800	62300	62300	62300	62300	0
184	20231227	154000	10674326800	62300	62300	62300	62300	0
185	20231227	153900	10674326800	62300	62300	62300	62300	0
186	20231227	153800	10674326800	62300	62300	62300	62300	0
187	20231227	153700	10674326800	62300	62300	62300	62300	0
188	20231227	153600	10674326800	62300	62300	62300	62300	0
189	20231227	153500	10674326800	62300	62300	62300	62300	0
190	20231227	153400	10674326800	62300	62300	62300	62300	0
191	20231227	153300	10674326800	62300	62300	62300	62300	0
192	20231227	153200	10674326800	62300	62300	62300	62300	0
193	20231227	153100	10674326800	62300	62300	62300	62300	0
194	20231227	153000	10674326800	62300	62300	62300	62300	3373
195	20231227	152900	10464188900	62400	62400	62400	62400	0
196	20231227	152800	10464188900	62400	62400	62400	62400	0
197	20231227	152700	10464188900	62400	62400	62400	62400	0
198	20231227	152600	10464188900	62400	62400	62400	62400	0
199	20231227	152500	10464188900	62400	62400	62400	62400	0
200	20231227	152400	10464188900	62400	62400	62400	62400	0
201	20231227	152300	10464188900	62400	62400	62400	62400	0
202	20231227	152200	10464188900	62400	62400	62400	62400	0
203	20231227	152100	10464188900	62400	62400	62400	62400	0
204	20231227	152000	10464188900	62400	62400	62400	62400	0
205	20231227	151900	10464188900	62400	62300	62400	62300	32
206	20231227	151800	10462193800	62300	62300	62400	62200	74
207	20231227	151700	10457586900	62300	62300	62400	62200	669
208	20231227	151600	10415910200	62300	62400	62400	62300	777
209	20231227	151500	10367502800	62400	62300	62400	62300	474
210	20231227	151400	10337971100	62300	62300	62400	62300	443
211	20231227	151300	10310372000	62400	62300	62400	62300	131
212	20231227	151200	10302209000	62300	62300	62400	62300	313
213	20231227	151100	10282706900	62300	62400	62400	62300	112
214	20231227	151000	10275727200	62400	62300	62400	62300	344
215	20231227	150900	10254272500	62300	62400	62400	62300	188
216	20231227	150800	10242558400	62400	62300	62400	62300	374
217	20231227	150700	10219257900	62400	62300	62400	62300	141
218	20231227	150600	10210470500	62300	62400	62400	62300	130
219	20231227	150500	10202369000	62300	62300	62400	62300	126
220	20231227	150400	10194519000	62300	62300	62400	62300	266
221	20231227	150300	10177946900	62400	62300	62400	62300	162
222	20231227	150200	10167852000	62300	62400	62400	62300	154
223	20231227	150100	10158251000	62400	62400	62400	62300	94
224	20231227	150000	10152394600	62400	62400	62400	62300	270
225	20231227	145900	10135572200	62300	62300	62400	62300	188
226	20231227	145800	10123853800	62300	62300	62400	62300	155
227	20231227	145700	10114189700	62300	62300	62400	62300	229
228	20231227	145600	10099922300	62400	62200	62400	62200	102
229	20231227	145500	10093569300	62300	62300	62300	62200	313
230	20231227	145400	10074075300	62300	62300	62300	62200	442
231	20231227	145300	10046557300	62300	62400	62400	62300	545
232	20231227	145200	10012602700	62300	62300	62400	62300	162
233	20231227	145100	10002508400	62300	62300	62400	62300	256
234	20231227	145000	9986551100	62400	62400	62400	62300	187
235	20231227	144900	9974893500	62300	62300	62400	62200	487
236	20231227	144800	9944558700	62400	62300	62400	62200	347
237	20231227	144700	9922945300	62200	62200	62300	62200	157
238	20231227	144600	9913178000	62300	62300	62300	62200	199
239	20231227	144500	9900793900	62300	62200	62300	62200	334
240	20231227	144400	9880014600	62200	62200	62400	62200	174
241	20231227	144300	9869180800	62200	62300	62300	62200	205
242	20231227	144200	9856422100	62300	62300	62400	62200	164
243	20231227	144100	9846208500	62400	62300	62400	62300	169
244	20231227	144000	9835674000	62300	62300	62400	62300	251
245	20231227	143900	9820035000	62400	62300	62400	62300	485
246	20231227	143800	9789818900	62400	62300	62400	62300	203
247	20231227	143700	9777164400	62400	62300	62400	62300	115
248	20231227	143600	9769998000	62400	62300	62400	62300	118
249	20231227	143500	9762644200	62300	62300	62400	62300	191
250	20231227	143400	9750734000	62400	62400	62400	62300	178
251	20231227	143300	9739631100	62400	62400	62400	62300	116
252	20231227	143200	9732402400	62300	62400	62400	62300	73
253	20231227	143100	9727852000	62300	62300	62400	62300	93
254	20231227	143000	9722056700	62300	62400	62400	62300	242
255	20231227	142900	9706977000	62400	62400	62400	62300	132
256	20231227	142800	9698750300	62300	62300	62400	62300	65
257	20231227	142700	9694700400	62400	62200	62400	62200	549
258	20231227	142600	9660511100	62200	62200	62300	62200	180
259	20231227	142500	9649303200	62200	62200	62300	62200	231
260	20231227	142400	9634921200	62200	62200	62300	62200	133
261	20231227	142300	9626648100	62200	62200	62200	62100	128
262	20231227	142200	9618694800	62100	62100	62200	62100	223
263	20231227	142100	9604844700	62100	62200	62200	62100	291
264	20231227	142000	9586760000	62200	62200	62200	62100	582
265	20231227	141900	9550614200	62100	62100	62200	62100	282
266	20231227	141800	9533096100	62100	62100	62200	62100	203
267	20231227	141700	9520481900	62100	62200	62200	62100	82
268	20231227	141600	9515385000	62200	62100	62200	62100	149
269	20231227	141500	9506128800	62200	62100	62200	62100	402
270	20231227	141400	9481131200	62200	62100	62300	62100	144
271	20231227	141300	9472177400	62100	62100	62200	62100	517
272	20231227	141200	9440035200	62100	62200	62200	62100	294
273	20231227	141100	9421753800	62200	62100	62200	62100	178
274	20231227	141000	9410687200	62200	62200	62200	62100	178
275	20231227	140900	9399624100	62200	62100	62200	62100	131
276	20231227	140800	9391483400	62200	62200	62200	62100	2293
277	20231227	140700	9249069200	62200	62200	62200	62100	222
278	20231227	140600	9235267600	62300	62100	62300	62100	68
279	20231227	140500	9231040100	62100	62100	62200	62100	108
280	20231227	140400	9224331500	62200	62300	62300	62100	147
281	20231227	140300	9215193600	62300	62200	62300	62200	303
282	20231227	140200	9196339700	62200	62200	62300	62200	67
283	20231227	140100	9192172100	62200	62300	62300	62200	248
284	20231227	140000	9176735100	62200	62200	62300	62200	248
285	20231227	135900	9161307700	62200	62200	62300	62200	148
286	20231227	135800	9152095500	62300	62200	62300	62200	190
287	20231227	135700	9140273200	62300	62100	62300	62100	232
288	20231227	135600	9125846100	62100	62200	62200	62100	237
289	20231227	135500	9111111000	62200	62200	62300	62200	199
290	20231227	135400	9098733000	62200	62200	62300	62200	71
291	20231227	135300	9094314500	62300	62100	62300	62100	167
292	20231227	135200	9083928200	62100	62300	62300	62100	410
293	20231227	135100	9058430400	62200	62300	62300	62200	93
294	20231227	135000	9052645500	62200	62200	62300	62200	93
295	20231227	134900	9046860800	62200	62300	62300	62200	124
296	20231227	134800	9039147000	62200	62300	62300	62200	297
297	20231227	134700	9020667700	62200	62300	62300	62200	149
298	20231227	134600	9011396600	62300	62200	62300	62200	216
299	20231227	134500	8997961000	62200	62200	62300	62200	172
300	20231227	134400	8987262500	62300	62300	62300	62200	81
301	20231227	134300	8982221100	62200	62200	62300	62200	159
302	20231227	134200	8972326300	62200	62200	62300	62200	316
303	20231227	134100	8952670800	62300	62200	62300	62200	77
304	20231227	134000	8947881000	62300	62200	62300	62200	112
305	20231227	133900	8940914500	62200	62200	62300	62200	99
306	20231227	133800	8934756000	62200	62200	62300	62200	83
307	20231227	133700	8929592700	62300	62200	62300	62200	129
308	20231227	133600	8921565500	62200	62200	62200	62100	147
309	20231227	133500	8912424500	62200	62100	62200	62100	295
310	20231227	133400	8894086800	62100	62200	62200	62100	123
311	20231227	133300	8886446400	62100	62200	62200	62100	142
312	20231227	133200	8877620800	62200	62200	62200	62100	126
313	20231227	133100	8869792800	62100	62200	62200	62100	122
314	20231227	133000	8862216200	62100	62200	62200	62100	83
315	20231227	132900	8857061300	62100	62200	62200	62100	238
316	20231227	132800	8842280900	62200	62100	62200	62100	265
317	20231227	132700	8825807200	62100	62200	62200	62100	95
318	20231227	132600	8819905700	62200	62100	62200	62100	122
319	20231227	132500	8812325600	62100	62200	62300	62100	196
320	20231227	132400	8800140300	62300	62200	62300	62100	76
321	20231227	132300	8795416400	62100	62100	62200	62100	93
322	20231227	132200	8789637800	62100	62100	62200	62100	333
323	20231227	132100	8768949400	62100	62200	62200	62100	151
324	20231227	132000	8759564800	62100	62200	62200	62100	105
325	20231227	131900	8753041400	62100	62100	62200	62100	139
326	20231227	131800	8744407900	62100	62200	62200	62100	151
327	20231227	131700	8735019900	62200	62200	62300	62200	282
328	20231227	131600	8717477900	62200	62300	62300	62200	110
329	20231227	131500	8710634000	62300	62300	62300	62200	111
330	20231227	131400	8703727400	62200	62300	62300	62200	130
331	20231227	131300	8695636700	62300	62200	62300	62200	114
332	20231227	131200	8688544300	62200	62200	62300	62200	99
333	20231227	131100	8682385100	62200	62200	62200	62100	219
334	20231227	131000	8668772000	62200	62100	62200	62100	362
335	20231227	130900	8646282300	62100	62200	62200	62100	146
336	20231227	130800	8637210100	62100	62200	62200	62100	199
337	20231227	130700	8624841000	62200	62100	62200	62100	146
338	20231227	130600	8615770800	62100	62300	62300	62100	1643
339	20231227	130500	8513590300	62300	62200	62300	62200	93
340	20231227	130400	8507804100	62200	62200	62300	62200	108
341	20231227	130300	8501083300	62200	62300	62300	62200	119
342	20231227	130200	8493672200	62300	62300	62400	62200	186
343	20231227	130100	8482084400	62300	62300	62300	62200	62
344	20231227	130000	8478226900	62200	62300	62300	62200	42
345	20231227	125900	8475613800	62300	62200	62300	62200	264
346	20231227	125800	8459190900	62300	62200	62300	62200	97
347	20231227	125700	8453154500	62200	62300	62300	62200	120
348	20231227	125600	8445687000	62300	62300	62300	62200	780
349	20231227	125500	8397140500	62300	62400	62400	62300	181
350	20231227	125400	8385846300	62400	62500	62500	62400	39
351	20231227	125300	8383412400	62400	62300	62400	62300	299
352	20231227	125200	8364776500	62300	62400	62400	62300	92
353	20231227	125100	8359043700	62400	62400	62400	62300	184
354	20231227	125000	8347579600	62400	62400	62400	62300	159
355	20231227	124900	8337663000	62400	62300	62400	62300	82
356	20231227	124800	8332551300	62300	62400	62400	62300	36
357	20231227	124700	8330308300	62400	62400	62500	62400	637
358	20231227	124600	8290559100	62500	62400	62500	62400	103
359	20231227	124500	8284123700	62400	62400	62500	62400	171
360	20231227	124400	8273439800	62500	62500	62500	62400	90
361	20231227	124300	8267821400	62400	62400	62500	62400	45
362	20231227	124200	8265012700	62400	62400	62500	62400	157
363	20231227	124100	8255205500	62400	62500	62500	62400	107
364	20231227	124000	8248527000	62500	62400	62500	62400	188
365	20231227	123900	8236795500	62400	62400	62500	62400	115
366	20231227	123800	8229619400	62400	62400	62500	62400	322
367	20231227	123700	8209526500	62400	62400	62500	62300	273
368	20231227	123600	8192492100	62300	62400	62400	62300	219
369	20231227	123500	8178848100	62400	62400	62400	62300	248
370	20231227	123400	8163389400	62400	62300	62400	62300	80
371	20231227	123300	8158404700	62300	62400	62400	62300	68
372	20231227	123200	8154166800	62400	62400	62400	62300	191
373	20231227	123100	8142253500	62400	62300	62400	62300	356
374	20231227	123000	8120068400	62300	62200	62300	62200	195
375	20231227	122900	8107921700	62200	62300	62300	62200	191
376	20231227	122800	8096035100	62300	62200	62300	62200	398
377	20231227	122700	8071241500	62300	62300	62300	62200	43
378	20231227	122600	8068566200	62300	62200	62300	62200	267
379	20231227	122500	8051957900	62200	62300	62300	62200	953
380	20231227	122400	7992676000	62300	62200	62300	62200	88
381	20231227	122300	7987199100	62200	62200	62300	62200	264
382	20231227	122200	7970773900	62300	62200	62300	62200	43
383	20231227	122100	7968097600	62200	62200	62300	62200	107
384	20231227	122000	7961439500	62200	62200	62300	62200	68
385	20231227	121900	7957208900	62200	62300	62300	62200	72
386	20231227	121800	7952727500	62200	62200	62300	62200	109
387	20231227	121700	7945946900	62300	62300	62300	62200	17
388	20231227	121600	7944887900	62200	62200	62300	62200	80
389	20231227	121500	7939911600	62300	62200	62300	62200	67
390	20231227	121400	7935744000	62300	62200	62300	62100	122
391	20231227	121300	7928153600	62200	62200	62300	62200	166
392	20231227	121200	7917828300	62200	62100	62300	62100	95
393	20231227	121100	7911926600	62100	62200	62300	62100	150
394	20231227	121000	7902598000	62200	62200	62200	62100	2106
395	20231227	120900	7771733400	62200	62200	62300	62200	83
396	20231227	120800	7766568800	62300	62300	62300	62300	19
397	20231227	120700	7765385100	62300	62200	62300	62200	170
398	20231227	120600	7754807900	62300	62300	62300	62200	248
399	20231227	120500	7739382000	62300	62300	62300	62300	11
400	20231227	120400	7738696700	62200	62200	62300	62200	70
401	20231227	120300	7734341800	62300	62200	62300	62200	70
402	20231227	120200	7729987400	62300	62400	62400	62300	161
403	20231227	120100	7719957000	62300	62300	62400	62300	164
404	20231227	120000	7709739600	62400	62300	62400	62300	87
405	20231227	115900	7704318700	62300	62400	62400	62200	182
406	20231227	115800	7692978400	62300	62300	62400	62300	619
407	20231227	115700	7654412700	62300	62300	62400	62300	288
408	20231227	115600	7636469500	62200	62300	62300	62200	90
409	20231227	115500	7630867800	62300	62200	62300	62200	316
410	20231227	115400	7611201400	62200	62200	62300	62200	166
411	20231227	115300	7600867200	62200	62200	62300	62200	86
412	20231227	115200	7595516100	62200	62300	62300	62200	40
413	20231227	115100	7593025400	62200	62300	62300	62200	145
414	20231227	115000	7584001500	62200	62300	62300	62200	59
415	20231227	114900	7580329500	62300	62200	62300	62200	33
416	20231227	114800	7578276500	62200	62200	62400	62200	463
417	20231227	114700	7549455200	62200	62300	62400	62200	645
418	20231227	114600	7509275000	62300	62300	62300	62200	132
419	20231227	114500	7501059100	62300	62300	62300	62200	102
420	20231227	114400	7494713500	62300	62300	62300	62200	56
421	20231227	114300	7491226800	62200	62200	62300	62200	216
422	20231227	114200	7477790900	62200	62300	62300	62200	345
423	20231227	114100	7456306400	62300	62200	62300	62200	86
424	20231227	114000	7450951500	62300	62200	62300	62200	221
425	20231227	113900	7437187500	62200	62200	62300	62200	242
426	20231227	113800	7422132800	62200	62300	62300	62200	70
427	20231227	113700	7417777100	62300	62200	62300	62200	33
428	20231227	113600	7415722200	62200	62200	62300	62200	131
429	20231227	113500	7407572800	62300	62400	62400	62200	1319
430	20231227	113400	7325441300	62300	62400	62400	62300	72
431	20231227	113300	7320954700	62300	62300	62400	62300	391
432	20231227	113200	7296594000	62400	62300	62400	62300	362
433	20231227	113100	7274025300	62300	62400	62400	62200	1511
434	20231227	113000	7179890600	62300	62400	62400	62300	86
435	20231227	112900	7174531500	62300	62300	62400	62300	63
436	20231227	112800	7170606500	62400	62300	62400	62300	73
437	20231227	112700	7166055700	62400	62400	62400	62300	106
438	20231227	112600	7159446100	62400	62300	62400	62300	107
439	20231227	112500	7152778700	62300	62300	62400	62300	382
440	20231227	112400	7128948100	62300	62400	62400	62300	260
441	20231227	112300	7112744700	62300	62400	62400	62300	74
442	20231227	112200	7108133200	62400	62300	62400	62300	68
443	20231227	112100	7103893400	62300	62300	62400	62300	123
444	20231227	112000	7096228300	62400	62300	62400	62300	74
445	20231227	111900	7091617800	62300	62400	62400	62300	81
446	20231227	111800	7086571000	62300	62300	62400	62300	46
447	20231227	111700	7083705100	62300	62400	62400	62300	83
448	20231227	111600	7078531800	62300	62300	62400	62300	142
449	20231227	111500	7069677900	62300	62300	62400	62200	103
450	20231227	111400	7063260400	62300	62200	62400	62200	436
451	20231227	111300	7036130600	62200	62400	62500	62200	459
452	20231227	111200	7007514300	62300	62400	62400	62300	140
453	20231227	111100	6998781500	62300	62200	62400	62200	286
454	20231227	111000	6980976400	62100	62200	62300	62100	1081
455	20231227	110900	6913741600	62200	62300	62400	62200	442
456	20231227	110800	6886200300	62300	62200	62400	62200	128
457	20231227	110700	6878226900	62200	62300	62300	62200	409
458	20231227	110600	6852769000	62300	62300	62300	62200	71
459	20231227	110500	6848350500	62200	62300	62300	62200	269
460	20231227	110400	6831613000	62200	62400	62400	62200	106
461	20231227	110300	6825012000	62300	62300	62400	62200	188
462	20231227	110200	6813303700	62300	62300	62400	62100	3037
463	20231227	110100	6624361100	62400	62300	62400	62200	147
464	20231227	110000	6615203900	62300	62300	62400	62200	199
465	20231227	105900	6602806900	62300	62300	62300	62300	96
466	20231227	105800	6596826100	62300	62300	62400	62200	1438
467	20231227	105700	6507229900	62300	62300	62300	62300	87
468	20231227	105600	6501809800	62400	62300	62400	62300	77
469	20231227	105500	6497010400	62300	62400	62400	62300	130
470	20231227	105400	6488910700	62400	62400	62400	62300	428
471	20231227	105300	6462205800	62400	62400	62400	62400	54
472	20231227	105200	6458836200	62400	62500	62500	62400	96
473	20231227	105100	6452844200	62500	62500	62500	62400	66
474	20231227	105000	6448723100	62400	62400	62600	62400	553
475	20231227	104900	6414163200	62400	62400	62500	62400	123
476	20231227	104800	6406484500	62400	62400	62500	62400	75
477	20231227	104700	6401802500	62400	62400	62400	62400	41
478	20231227	104600	6399244100	62500	62500	62500	62400	258
479	20231227	104500	6383142300	62500	62400	62500	62400	48
480	20231227	104400	6380146000	62500	62300	62500	62300	62
481	20231227	104300	6376276100	62300	62300	62400	62300	411
482	20231227	104200	6350661500	62300	62300	62400	62300	136
483	20231227	104100	6342184900	62300	62200	62300	62200	388
484	20231227	104000	6318047000	62300	62300	62300	62200	118
485	20231227	103900	6310703700	62300	62300	62300	62200	148
486	20231227	103800	6301491700	62300	62300	62400	62300	1423
487	20231227	103700	6212829200	62400	62400	62400	62300	136
488	20231227	103600	6204345900	62400	62400	62400	62300	49
489	20231227	103500	6201288400	62400	62400	62500	62300	411
490	20231227	103400	6175657000	62400	62300	62400	62300	108
491	20231227	103300	6168918200	62300	62300	62400	62300	44
492	20231227	103200	6166174000	62300	62400	62400	62300	81
493	20231227	103100	6161125400	62400	62500	62500	62400	634
494	20231227	103000	6121552200	62500	62600	62600	62500	527
495	20231227	102900	6088612700	62600	62500	62600	62500	84
496	20231227	102800	6083361600	62600	62600	62600	62500	163
497	20231227	102700	6073170100	62600	62600	62700	62600	900
498	20231227	102600	6016817500	62600	62700	62700	62600	51
499	20231227	102500	6013623900	62600	62700	62700	62600	92
500	20231227	102400	6007864400	62700	62700	62700	62600	54
501	20231227	102300	6004481800	62700	62700	62800	62700	613
502	20231227	102200	5966045900	62700	62700	62800	62700	75
503	20231227	102100	5961339100	62700	62800	62900	62700	349
504	20231227	102000	5939422300	62800	62800	62900	62800	1923
505	20231227	101900	5818615000	62900	62900	62900	62900	50
506	20231227	101800	5815470000	62900	62900	62900	62800	319
507	20231227	101700	5795405900	62900	62900	62900	62800	51
508	20231227	101600	5792202800	62900	62900	62900	62800	119
509	20231227	101500	5784719500	62900	62900	62900	62800	244
510	20231227	101400	5769390200	62900	62900	63000	62900	193
511	20231227	101300	5757249500	62900	62900	63000	62900	288
512	20231227	101200	5739134200	62900	62900	62900	62900	134
513	20231227	101100	5730705600	62900	62900	63000	62900	438
514	20231227	101000	5703139200	62900	62900	62900	62800	487
515	20231227	100900	5672508100	62900	62900	62900	62800	49
516	20231227	100800	5669429600	62900	62800	62900	62800	317
517	20231227	100700	5649520900	62800	62900	62900	62700	259
518	20231227	100600	5633255900	62900	62800	62900	62800	268
519	20231227	100500	5616424500	62800	62800	62800	62700	129
520	20231227	100400	5608329100	62800	62800	62800	62700	210
521	20231227	100300	5595142800	62800	62800	62800	62700	82
522	20231227	100200	5589993800	62800	62700	62800	62700	153
523	20231227	100100	5580400400	62700	62600	62800	62600	613
524	20231227	100000	5541964600	62700	62700	62800	62600	253
525	20231227	095900	5526104000	62600	62700	62700	62600	58
526	20231227	095800	5522468600	62700	62700	62700	62600	87
527	20231227	095700	5517014300	62600	62600	62700	62600	342
528	20231227	095600	5495597200	62600	62300	62700	62300	130
529	20231227	095500	5487466800	62300	62400	62400	62300	207
530	20231227	095400	5474555600	62400	62200	62400	62200	228
531	20231227	095300	5460360200	62300	62200	62300	62200	448
532	20231227	095200	5432458100	62200	62200	62300	62200	167
533	20231227	095100	5422066400	62200	62300	62400	62200	281
534	20231227	095000	5404574400	62300	62200	62300	62100	628
535	20231227	094900	5365525600	62200	62200	62200	62100	209
536	20231227	094800	5352532200	62200	62100	62200	62100	921
537	20231227	094700	5295322200	62200	62200	62300	62100	1221
538	20231227	094600	5219367600	62200	62300	62400	62200	1533
539	20231227	094500	5123906700	62400	62300	62400	62300	301
540	20231227	094400	5105137900	62300	62400	62500	62300	1245
541	20231227	094300	5027460600	62400	62500	62800	62400	442
542	20231227	094200	4999833900	62500	62500	62600	62500	621
543	20231227	094100	4961018400	62500	62400	62600	62300	341
544	20231227	094000	4939722700	62400	62400	62400	62300	510
545	20231227	093900	4907919000	62400	62300	62400	62300	746
546	20231227	093800	4861408300	62300	62300	62500	62300	685
547	20231227	093700	4818681300	62300	62300	62400	62300	812
548	20231227	093600	4768077200	62300	62500	62500	62300	3135
549	20231227	093500	4572371300	62500	62500	62600	62500	618
550	20231227	093400	4533742400	62500	62600	62600	62500	484
551	20231227	093300	4503481400	62500	62700	62800	62500	2085
552	20231227	093200	4373010600	62600	62700	62800	62600	449
553	20231227	093100	4344888400	62600	62700	62700	62600	1119
554	20231227	093000	4274780900	62600	62600	62700	62500	409
555	20231227	092900	4249178000	62600	62600	62700	62500	458
556	20231227	092800	4220525900	62600	62600	63000	62500	354
557	20231227	092700	4198360800	62500	62800	62900	62500	5951
558	20231227	092600	3825532700	62700	62700	62800	62700	338
559	20231227	092500	3804327000	62800	62800	62800	62700	655
560	20231227	092400	3763211700	62800	63000	63100	62700	6195
561	20231227	092300	3373384600	63000	63000	63200	63000	1781
562	20231227	092200	3261115400	63000	63200	63200	63000	1068
563	20231227	092100	3193749400	63200	63000	63200	63000	618
564	20231227	092000	3154751500	63000	63000	63100	63000	640
565	20231227	091900	3114385400	63000	63100	63200	63000	3869
566	20231227	091800	2870236300	63200	63100	63200	63100	280
567	20231227	091700	2852548400	63200	63300	63400	63100	1754
568	20231227	091600	2741701100	63300	63300	63400	63200	1026
569	20231227	091500	2676751400	63300	63300	63300	63300	330
570	20231227	091400	2655862400	63300	63300	63300	63200	787
571	20231227	091300	2606049800	63300	63300	63500	63200	643
572	20231227	091200	2565344500	63200	63300	63500	63100	1622
573	20231227	091100	2462726200	63300	63500	63600	63300	2621
574	20231227	091000	2296525400	63600	63700	63700	63500	1098
575	20231227	090900	2226713900	63800	63800	63900	63500	4636
576	20231227	090800	1931594500	63800	63900	63900	63700	1116
577	20231227	090700	1860390600	63900	63700	63900	63700	962
578	20231227	090600	1799015400	63700	63800	63900	63700	1002
579	20231227	090500	1735147700	63800	63600	63800	63600	679
580	20231227	090400	1691929000	63500	63600	63700	63500	1612
581	20231227	090300	1589304900	63600	63700	63700	63300	3218
582	20231227	090200	1385030900	63700	63700	63900	63700	2346
583	20231227	090100	1235496900	63700	63600	63800	63500	946
584	20231227	090000	1175305900	63700	64000	64300	63600	18344