KissMeData/093320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195900	5080609200	98500	98500	98500	98500	1212
3	20231214	195800	5080609200	98500	98500	98500	98500	0
4	20231214	195700	5080609200	98500	98500	98500	98500	0
5	20231214	195600	5080609200	98500	98500	98500	98500	0
6	20231214	195500	5080609200	98500	98500	98500	98500	0
7	20231214	195400	5080609200	98500	98500	98500	98500	0
8	20231214	195300	5080609200	98500	98500	98500	98500	0
9	20231214	195200	5080609200	98500	98500	98500	98500	0
10	20231214	195100	5080609200	98500	98500	98500	98500	0
11	20231214	195000	5080609200	98500	98500	98500	98500	0
12	20231214	194900	5080609200	98500	98500	98500	98500	0
13	20231214	194800	5080609200	98500	98500	98500	98500	0
14	20231214	194700	5080609200	98500	98500	98500	98500	0
15	20231214	194600	5080609200	98500	98500	98500	98500	0
16	20231214	194500	5080609200	98500	98500	98500	98500	0
17	20231214	194400	5080609200	98500	98500	98500	98500	0
18	20231214	194300	5080609200	98500	98500	98500	98500	0
19	20231214	194200	5080609200	98500	98500	98500	98500	0
20	20231214	194100	5080609200	98500	98500	98500	98500	0
21	20231214	194000	5080609200	98500	98500	98500	98500	0
22	20231214	193900	5080609200	98500	98500	98500	98500	0
23	20231214	193800	5080609200	98500	98500	98500	98500	0
24	20231214	193700	5080609200	98500	98500	98500	98500	0
25	20231214	193600	5080609200	98500	98500	98500	98500	0
26	20231214	193500	5080609200	98500	98500	98500	98500	0
27	20231214	193400	5080609200	98500	98500	98500	98500	0
28	20231214	193300	5080609200	98500	98500	98500	98500	0
29	20231214	193200	5080609200	98500	98500	98500	98500	0
30	20231214	193100	5080609200	98500	98500	98500	98500	0
31	20231214	193000	5080609200	98500	98500	98500	98500	0
32	20231214	192900	5080609200	98500	98500	98500	98500	1212
33	20231214	192800	5080609200	98500	98500	98500	98500	0
34	20231214	192700	5080609200	98500	98500	98500	98500	0
35	20231214	192600	5080609200	98500	98500	98500	98500	0
36	20231214	192500	5080609200	98500	98500	98500	98500	0
37	20231214	192400	5080609200	98500	98500	98500	98500	0
38	20231214	192300	5080609200	98500	98500	98500	98500	0
39	20231214	192200	5080609200	98500	98500	98500	98500	0
40	20231214	192100	5080609200	98500	98500	98500	98500	0
41	20231214	192000	5080609200	98500	98500	98500	98500	0
42	20231214	191900	5080609200	98500	98500	98500	98500	0
43	20231214	191800	5080609200	98500	98500	98500	98500	0
44	20231214	191700	5080609200	98500	98500	98500	98500	0
45	20231214	191600	5080609200	98500	98500	98500	98500	0
46	20231214	191500	5080609200	98500	98500	98500	98500	0
47	20231214	191400	5080609200	98500	98500	98500	98500	0
48	20231214	191300	5080609200	98500	98500	98500	98500	0
49	20231214	191200	5080609200	98500	98500	98500	98500	0
50	20231214	191100	5080609200	98500	98500	98500	98500	0
51	20231214	191000	5080609200	98500	98500	98500	98500	0
52	20231214	190900	5080609200	98500	98500	98500	98500	0
53	20231214	190800	5080609200	98500	98500	98500	98500	0
54	20231214	190700	5080609200	98500	98500	98500	98500	0
55	20231214	190600	5080609200	98500	98500	98500	98500	0
56	20231214	190500	5080609200	98500	98500	98500	98500	0
57	20231214	190400	5080609200	98500	98500	98500	98500	0
58	20231214	190300	5080609200	98500	98500	98500	98500	0
59	20231214	190200	5080609200	98500	98500	98500	98500	0
60	20231214	190100	5080609200	98500	98500	98500	98500	0
61	20231214	190000	5080609200	98500	98500	98500	98500	0
62	20231214	185900	5080609200	98500	98500	98500	98500	1212
63	20231214	185800	5080609200	98500	98500	98500	98500	0
64	20231214	185700	5080609200	98500	98500	98500	98500	0
65	20231214	185600	5080609200	98500	98500	98500	98500	0
66	20231214	185500	5080609200	98500	98500	98500	98500	0
67	20231214	185400	5080609200	98500	98500	98500	98500	0
68	20231214	185300	5080609200	98500	98500	98500	98500	0
69	20231214	185200	5080609200	98500	98500	98500	98500	0
70	20231214	185100	5080609200	98500	98500	98500	98500	0
71	20231214	185000	5080609200	98500	98500	98500	98500	0
72	20231214	184900	5080609200	98500	98500	98500	98500	0
73	20231214	184800	5080609200	98500	98500	98500	98500	0
74	20231214	184700	5080609200	98500	98500	98500	98500	0
75	20231214	184600	5080609200	98500	98500	98500	98500	0
76	20231214	184500	5080609200	98500	98500	98500	98500	0
77	20231214	184400	5080609200	98500	98500	98500	98500	0
78	20231214	184300	5080609200	98500	98500	98500	98500	0
79	20231214	184200	5080609200	98500	98500	98500	98500	0
80	20231214	184100	5080609200	98500	98500	98500	98500	0
81	20231214	184000	5080609200	98500	98500	98500	98500	0
82	20231214	183900	5080609200	98500	98500	98500	98500	0
83	20231214	183800	5080609200	98500	98500	98500	98500	0
84	20231214	183700	5080609200	98500	98500	98500	98500	0
85	20231214	183600	5080609200	98500	98500	98500	98500	0
86	20231214	183500	5080609200	98500	98500	98500	98500	0
87	20231214	183400	5080609200	98500	98500	98500	98500	0
88	20231214	183300	5080609200	98500	98500	98500	98500	0
89	20231214	183200	5080609200	98500	98500	98500	98500	0
90	20231214	183100	5080609200	98500	98500	98500	98500	0
91	20231214	183000	5080609200	98500	98500	98500	98500	0
92	20231214	182900	5080609200	98500	98500	98500	98500	1212
93	20231214	182800	5080609200	98500	98500	98500	98500	0
94	20231214	182700	5080609200	98500	98500	98500	98500	0
95	20231214	182600	5080609200	98500	98500	98500	98500	0
96	20231214	182500	5080609200	98500	98500	98500	98500	0
97	20231214	182400	5080609200	98500	98500	98500	98500	0
98	20231214	182300	5080609200	98500	98500	98500	98500	0
99	20231214	182200	5080609200	98500	98500	98500	98500	0
100	20231214	182100	5080609200	98500	98500	98500	98500	0
101	20231214	182000	5080609200	98500	98500	98500	98500	0
102	20231214	181900	5080609200	98500	98500	98500	98500	0
103	20231214	181800	5080609200	98500	98500	98500	98500	0
104	20231214	181700	5080609200	98500	98500	98500	98500	0
105	20231214	181600	5080609200	98500	98500	98500	98500	0
106	20231214	181500	5080609200	98500	98500	98500	98500	0
107	20231214	181400	5080609200	98500	98500	98500	98500	0
108	20231214	181300	5080609200	98500	98500	98500	98500	0
109	20231214	181200	5080609200	98500	98500	98500	98500	0
110	20231214	181100	5080609200	98500	98500	98500	98500	0
111	20231214	181000	5080609200	98500	98500	98500	98500	0
112	20231214	180900	5080609200	98500	98500	98500	98500	0
113	20231214	180800	5080609200	98500	98500	98500	98500	0
114	20231214	180700	5080609200	98500	98500	98500	98500	0
115	20231214	180600	5080609200	98500	98500	98500	98500	0
116	20231214	180500	5080609200	98500	98500	98500	98500	0
117	20231214	180400	5080609200	98500	98500	98500	98500	0
118	20231214	180300	5080609200	98500	98500	98500	98500	0
119	20231214	180200	5080609200	98500	98500	98500	98500	0
120	20231214	180100	5080609200	98500	98500	98500	98500	0
121	20231214	180000	5080609200	98500	98500	98500	98500	0
122	20231214	175900	5080609200	98500	98500	98500	98500	1212
123	20231214	175800	5080609200	98500	98500	98500	98500	0
124	20231214	175700	5080609200	98500	98500	98500	98500	0
125	20231214	175600	5080609200	98500	98500	98500	98500	0
126	20231214	175500	5080609200	98500	98500	98500	98500	0
127	20231214	175400	5080609200	98500	98500	98500	98500	0
128	20231214	175300	5080609200	98500	98500	98500	98500	0
129	20231214	175200	5080609200	98500	98500	98500	98500	0
130	20231214	175100	5080609200	98500	98500	98500	98500	0
131	20231214	175000	5080609200	98500	98500	98500	98500	0
132	20231214	174900	5080609200	98500	98500	98500	98500	0
133	20231214	174800	5080609200	98500	98500	98500	98500	0
134	20231214	174700	5080609200	98500	98500	98500	98500	0
135	20231214	174600	5080609200	98500	98500	98500	98500	0
136	20231214	174500	5080609200	98500	98500	98500	98500	0
137	20231214	174400	5080609200	98500	98500	98500	98500	0
138	20231214	174300	5080609200	98500	98500	98500	98500	0
139	20231214	174200	5080609200	98500	98500	98500	98500	0
140	20231214	174100	5080609200	98500	98500	98500	98500	0
141	20231214	174000	5080609200	98500	98500	98500	98500	0
142	20231214	173900	5080609200	98500	98500	98500	98500	0
143	20231214	173800	5080609200	98500	98500	98500	98500	0
144	20231214	173700	5080609200	98500	98500	98500	98500	0
145	20231214	173600	5080609200	98500	98500	98500	98500	0
146	20231214	173500	5080609200	98500	98500	98500	98500	0
147	20231214	173400	5080609200	98500	98500	98500	98500	0
148	20231214	173300	5080609200	98500	98500	98500	98500	0
149	20231214	173200	5080609200	98500	98500	98500	98500	0
150	20231214	173100	5080609200	98500	98500	98500	98500	0
151	20231214	173000	5080609200	98500	98500	98500	98500	0
152	20231214	172900	5080609200	98500	98500	98500	98500	1212
153	20231214	172800	5080609200	98500	98500	98500	98500	0
154	20231214	172700	5080609200	98500	98500	98500	98500	0
155	20231214	172600	5080609200	98500	98500	98500	98500	0
156	20231214	172500	5080609200	98500	98500	98500	98500	0
157	20231214	172400	5080609200	98500	98500	98500	98500	0
158	20231214	172300	5080609200	98500	98500	98500	98500	0
159	20231214	172200	5080609200	98500	98500	98500	98500	0
160	20231214	172100	5080609200	98500	98500	98500	98500	0
161	20231214	172000	5080609200	98500	98500	98500	98500	0
162	20231214	171900	5080609200	98500	98500	98500	98500	0
163	20231214	171800	5080609200	98500	98500	98500	98500	0
164	20231214	171700	5080609200	98500	98500	98500	98500	0
165	20231214	171600	5080609200	98500	98500	98500	98500	0
166	20231214	171500	5080609200	98500	98500	98500	98500	0
167	20231214	171400	5080609200	98500	98500	98500	98500	0
168	20231214	171300	5080609200	98500	98500	98500	98500	0
169	20231214	171200	5080609200	98500	98500	98500	98500	0
170	20231214	171100	5080609200	98500	98500	98500	98500	0
171	20231214	171000	5080609200	98500	98500	98500	98500	0
172	20231214	170900	5080609200	98500	98500	98500	98500	0
173	20231214	170800	5080609200	98500	98500	98500	98500	0
174	20231214	170700	5080609200	98500	98500	98500	98500	0
175	20231214	170600	5080609200	98500	98500	98500	98500	0
176	20231214	170500	5080609200	98500	98500	98500	98500	0
177	20231214	170400	5080609200	98500	98500	98500	98500	0
178	20231214	170300	5080609200	98500	98500	98500	98500	0
179	20231214	170200	5080609200	98500	98500	98500	98500	0
180	20231214	170100	5080609200	98500	98500	98500	98500	0
181	20231214	170000	5080609200	98500	98500	98500	98500	0
182	20231214	165900	5080609200	98500	98500	98500	98500	1212
183	20231214	165800	5080609200	98500	98500	98500	98500	0
184	20231214	165700	5080609200	98500	98500	98500	98500	0
185	20231214	165600	5080609200	98500	98500	98500	98500	0
186	20231214	165500	5080609200	98500	98500	98500	98500	0
187	20231214	165400	5080609200	98500	98500	98500	98500	0
188	20231214	165300	5080609200	98500	98500	98500	98500	0
189	20231214	165200	5080609200	98500	98500	98500	98500	0
190	20231214	165100	5080609200	98500	98500	98500	98500	0
191	20231214	165000	5080609200	98500	98500	98500	98500	0
192	20231214	164900	5080609200	98500	98500	98500	98500	0
193	20231214	164800	5080609200	98500	98500	98500	98500	0
194	20231214	164700	5080609200	98500	98500	98500	98500	0
195	20231214	164600	5080609200	98500	98500	98500	98500	0
196	20231214	164500	5080609200	98500	98500	98500	98500	0
197	20231214	164400	5080609200	98500	98500	98500	98500	0
198	20231214	164300	5080609200	98500	98500	98500	98500	0
199	20231214	164200	5080609200	98500	98500	98500	98500	0
200	20231214	164100	5080609200	98500	98500	98500	98500	0
201	20231214	164000	5080609200	98500	98500	98500	98500	0
202	20231214	163900	5080609200	98500	98500	98500	98500	0
203	20231214	163800	5080609200	98500	98500	98500	98500	0
204	20231214	163700	5080609200	98500	98500	98500	98500	0
205	20231214	163600	5080609200	98500	98500	98500	98500	0
206	20231214	163500	5080609200	98500	98500	98500	98500	0
207	20231214	163400	5080609200	98500	98500	98500	98500	0
208	20231214	163300	5080609200	98500	98500	98500	98500	0
209	20231214	163200	5080609200	98500	98500	98500	98500	0
210	20231214	163100	5080609200	98500	98500	98500	98500	0
211	20231214	163000	5080609200	98500	98500	98500	98500	0
212	20231214	162900	5080609200	98500	98500	98500	98500	1212
213	20231214	162800	5080609200	98500	98500	98500	98500	0
214	20231214	162700	5080609200	98500	98500	98500	98500	0
215	20231214	162600	5080609200	98500	98500	98500	98500	0
216	20231214	162500	5080609200	98500	98500	98500	98500	0
217	20231214	162400	5080609200	98500	98500	98500	98500	0
218	20231214	162300	5080609200	98500	98500	98500	98500	0
219	20231214	162200	5080609200	98500	98500	98500	98500	0
220	20231214	162100	5080609200	98500	98500	98500	98500	0
221	20231214	162000	5080609200	98500	98500	98500	98500	0
222	20231214	161900	5080609200	98500	98500	98500	98500	0
223	20231214	161800	5080609200	98500	98500	98500	98500	0
224	20231214	161700	5080609200	98500	98500	98500	98500	0
225	20231214	161600	5080609200	98500	98500	98500	98500	0
226	20231214	161500	5080609200	98500	98500	98500	98500	0
227	20231214	161400	5080609200	98500	98500	98500	98500	0
228	20231214	161300	5080609200	98500	98500	98500	98500	0
229	20231214	161200	5080609200	98500	98500	98500	98500	0
230	20231214	161100	5080609200	98500	98500	98500	98500	0
231	20231214	161000	5080609200	98500	98500	98500	98500	0
232	20231214	160900	5080609200	98500	98500	98500	98500	0
233	20231214	160800	5080609200	98500	98500	98500	98500	0
234	20231214	160700	5080609200	98500	98500	98500	98500	0
235	20231214	160600	5080609200	98500	98500	98500	98500	0
236	20231214	160500	5080609200	98500	98500	98500	98500	0
237	20231214	160400	5080609200	98500	98500	98500	98500	0
238	20231214	160300	5080609200	98500	98500	98500	98500	0
239	20231214	160200	5080609200	98500	98500	98500	98500	0
240	20231214	160100	5080609200	98500	98500	98500	98500	0
241	20231214	160000	5080609200	98500	98500	98500	98500	0
242	20231214	155900	5080609200	98500	98500	98500	98500	1212
243	20231214	155800	5080609200	98500	98500	98500	98500	0
244	20231214	155700	5080609200	98500	98500	98500	98500	0
245	20231214	155600	5080609200	98500	98500	98500	98500	0
246	20231214	155500	5080609200	98500	98500	98500	98500	0
247	20231214	155400	5080609200	98500	98500	98500	98500	0
248	20231214	155300	5080609200	98500	98500	98500	98500	0
249	20231214	155200	5080609200	98500	98500	98500	98500	0
250	20231214	155100	5080609200	98500	98500	98500	98500	0
251	20231214	155000	5080609200	98500	98500	98500	98500	0
252	20231214	154900	5080609200	98500	98500	98500	98500	0
253	20231214	154800	5080609200	98500	98500	98500	98500	0
254	20231214	154700	5080609200	98500	98500	98500	98500	0
255	20231214	154600	5080609200	98500	98500	98500	98500	0
256	20231214	154500	5080609200	98500	98500	98500	98500	0
257	20231214	154400	5080609200	98500	98500	98500	98500	0
258	20231214	154300	5080609200	98500	98500	98500	98500	0
259	20231214	154200	5080609200	98500	98500	98500	98500	0
260	20231214	154100	5080609200	98500	98500	98500	98500	0
261	20231214	154000	5080609200	98500	98500	98500	98500	0
262	20231214	153900	5080609200	98500	98500	98500	98500	0
263	20231214	153800	5080609200	98500	98500	98500	98500	0
264	20231214	153700	5080609200	98500	98500	98500	98500	0
265	20231214	153600	5080609200	98500	98500	98500	98500	0
266	20231214	153500	5080609200	98500	98500	98500	98500	0
267	20231214	153400	5080609200	98500	98500	98500	98500	0
268	20231214	153300	5080609200	98500	98500	98500	98500	0
269	20231214	153200	5080609200	98500	98500	98500	98500	0
270	20231214	153100	5080609200	98500	98500	98500	98500	0
271	20231214	153000	5080609200	98500	98500	98500	98500	1212
272	20231214	152900	4961227200	98200	98200	98200	98200	0
273	20231214	152800	4961227200	98200	98200	98200	98200	0
274	20231214	152700	4961227200	98200	98200	98200	98200	0
275	20231214	152600	4961227200	98200	98200	98200	98200	0
276	20231214	152500	4961227200	98200	98200	98200	98200	0
277	20231214	152400	4961227200	98200	98200	98200	98200	0
278	20231214	152300	4961227200	98200	98200	98200	98200	0
279	20231214	152200	4961227200	98200	98200	98200	98200	0
280	20231214	152100	4961227200	98200	98200	98200	98200	0
281	20231214	152000	4961227200	98200	98200	98200	98200	0
282	20231214	151900	4961227200	98200	98400	98400	98100	196
283	20231214	151800	4941965700	98400	98200	98400	98200	259
284	20231214	151700	4916509200	98200	98300	98400	98200	203
285	20231214	151600	4896564400	98300	98300	98300	98300	74
286	20231214	151500	4889290200	98300	98200	98300	98100	131
287	20231214	151400	4876423300	98200	98300	98300	98200	90
288	20231214	151300	4867578200	98100	98300	98300	98100	176
289	20231214	151200	4850289300	98300	98300	98300	98200	33
290	20231214	151100	4847045500	98400	98300	98400	98300	197
291	20231214	151000	4827679300	98300	98200	98300	98100	168
292	20231214	150900	4811174500	98200	98200	98300	98200	168
293	20231214	150800	4794673800	98100	98100	98200	98100	58
294	20231214	150700	4788982200	98100	98000	98100	97900	97
295	20231214	150600	4779475900	98000	98000	98000	98000	135
296	20231214	150500	4766245900	98000	98000	98000	98000	69
297	20231214	150400	4759483900	97900	97900	97900	97900	81
298	20231214	150300	4751554000	97900	97900	98000	97800	137
299	20231214	150200	4738140700	97900	98100	98100	97900	33
300	20231214	150100	4734909800	97900	98100	98100	97800	63
301	20231214	150000	4728735100	98100	98200	98200	98000	82
302	20231214	145900	4720690000	98200	98200	98300	98100	194
303	20231214	145800	4701631100	98200	97900	98200	97900	2440
304	20231214	145700	4462497000	97900	97800	97900	97800	37
305	20231214	145600	4458878100	97800	97900	97900	97800	128
306	20231214	145500	4446348800	97900	97900	97900	97800	20
307	20231214	145400	4444390900	97900	97800	97900	97800	95
308	20231214	145300	4435096400	97900	97900	97900	97900	111
309	20231214	145200	4424229500	97900	97900	98000	97900	104
310	20231214	145100	4414041900	97900	98000	98000	97900	20
311	20231214	145000	4412082300	98000	97900	98000	97800	132
312	20231214	144900	4399160200	97800	97800	97800	97700	70
313	20231214	144800	4392314300	97800	97900	97900	97800	41
314	20231214	144700	4388304100	97800	97800	97900	97800	96
315	20231214	144600	4378912300	97800	97800	97900	97800	23
316	20231214	144500	4376661700	97800	97800	97900	97700	168
317	20231214	144400	4360228100	97800	97700	97800	97600	23
318	20231214	144300	4357979200	97700	97500	97700	97500	44
319	20231214	144200	4353680800	97700	97600	97800	97600	121
320	20231214	144100	4341861400	97600	97700	97700	97500	187
321	20231214	144000	4323610100	97600	97600	97600	97500	64
322	20231214	143900	4317364300	97600	97600	97800	97600	65
323	20231214	143800	4311014200	97800	97800	97800	97700	76
324	20231214	143700	4303582800	97600	97700	97800	97600	80
325	20231214	143600	4295762500	97500	97800	97900	97500	87
326	20231214	143500	4287267000	97600	97600	97900	97500	285
327	20231214	143400	4259437900	97700	97700	97700	97700	9
328	20231214	143300	4258558600	97800	97900	97900	97700	57
329	20231214	143200	4252981800	97900	97900	97900	97900	49
330	20231214	143100	4248184700	97800	97900	97900	97800	63
331	20231214	143000	4242018400	97900	97900	98000	97700	117
332	20231214	142900	4230564700	97900	97900	97900	97900	69
333	20231214	142800	4223809600	97900	97900	97900	97800	100
334	20231214	142700	4214019800	97900	97900	97900	97900	29
335	20231214	142600	4211180700	97900	97900	97900	97800	58
336	20231214	142500	4205502600	97900	97800	97900	97800	8
337	20231214	142400	4204719600	97900	97900	98000	97700	113
338	20231214	142300	4193656300	97900	97900	97900	97900	50
339	20231214	142200	4188761300	97900	97800	97900	97800	37
340	20231214	142100	4185140000	97800	97700	97800	97700	75
341	20231214	142000	4177808900	97700	97800	97800	97700	94
342	20231214	141900	4168622400	97800	97900	97900	97700	83
343	20231214	141800	4160508000	98000	97900	98000	97900	37
344	20231214	141700	4156884300	97800	97800	97800	97800	74
345	20231214	141600	4149647100	97800	97800	97800	97800	62
346	20231214	141500	4143583500	97700	97700	97700	97700	30
347	20231214	141400	4140652500	97700	97800	97800	97600	98
348	20231214	141300	4131072400	97800	97700	97800	97700	53
349	20231214	141200	4125889300	97600	97600	97800	97600	49
350	20231214	141100	4121103500	97800	97800	97800	97800	27
351	20231214	141000	4118462900	97700	97600	97800	97600	100
352	20231214	140900	4108692600	97600	97600	97600	97500	60
353	20231214	140800	4102837300	97600	97500	97800	97500	15
354	20231214	140700	4101373600	97600	97700	97900	97600	129
355	20231214	140600	4088759400	97700	97700	97700	97700	21
356	20231214	140500	4086707700	97700	97700	97900	97700	95
357	20231214	140400	4077415800	97700	97600	97700	97600	23
358	20231214	140300	4075169400	97800	97700	97800	97400	152
359	20231214	140200	4060341600	97700	98000	98000	97700	100
360	20231214	140100	4050561400	98000	97800	98000	97800	43
361	20231214	140000	4046351800	98000	98000	98000	97800	130
362	20231214	135900	4033615100	98000	98000	98000	98000	20
363	20231214	135800	4031655100	97800	97800	97900	97700	79
364	20231214	135700	4023928100	97800	97900	97900	97800	39
365	20231214	135600	4020111600	97900	97800	97900	97800	97
366	20231214	135500	4010619000	97800	97800	97800	97800	29
367	20231214	135400	4007782800	97800	97800	97800	97800	27
368	20231214	135300	4005142200	97700	97500	97800	97500	85
369	20231214	135200	3996840800	97200	97200	97700	97200	599
370	20231214	135100	3938602000	97200	97900	97900	97200	601
371	20231214	135000	3880046800	98000	98000	98100	98000	99
372	20231214	134900	3870340500	98000	98000	98000	98000	40
373	20231214	134800	3866420500	98000	98100	98100	98000	37
374	20231214	134700	3862791500	98000	98100	98100	98000	103
375	20231214	134600	3852690200	98200	97900	98200	97900	1115
376	20231214	134500	3743407900	97800	97900	97900	97800	46
377	20231214	134400	3738905900	97900	97800	97900	97800	48
378	20231214	134300	3734207700	97700	98000	98000	97700	123
379	20231214	134200	3722172300	97900	97900	98000	97900	61
380	20231214	134100	3716196200	97900	97900	98000	97900	83
381	20231214	134000	3708064700	97900	97900	97900	97900	11
382	20231214	133900	3706987800	97900	97900	97900	97800	125
383	20231214	133800	3694752000	97900	98000	98000	97900	15
384	20231214	133700	3693283200	98000	98000	98000	97900	58
385	20231214	133600	3687599300	98000	97900	98000	97900	63
386	20231214	133500	3681429600	97900	98000	98000	97900	66
387	20231214	133400	3674962100	98000	98000	98000	98000	48
388	20231214	133300	3670258100	98000	97900	98000	97900	37
389	20231214	133200	3666634800	97900	97900	98000	97900	128
390	20231214	133100	3654102200	97900	97900	97900	97900	50
391	20231214	133000	3649207200	97900	97600	97900	97500	71
392	20231214	132900	3642266600	97600	97600	97600	97600	39
393	20231214	132800	3638460200	97600	97500	97600	97400	63
394	20231214	132700	3632311900	97500	97500	97600	97500	120
395	20231214	132600	3620605600	97500	97400	97500	97400	127
396	20231214	132500	3608228400	97400	97300	97400	97300	170
397	20231214	132400	3591684900	97300	97400	97500	97300	109
398	20231214	132300	3581065300	97400	97500	97500	97400	37
399	20231214	132200	3577460300	97600	97700	97800	97600	99
400	20231214	132100	3567785800	97700	97800	97900	97700	50
401	20231214	132000	3562893900	97800	97800	97800	97800	30
402	20231214	131900	3559959900	97700	97700	97700	97700	12
403	20231214	131800	3558787500	97600	97600	97800	97500	170
404	20231214	131700	3542197200	97700	97800	97800	97700	38
405	20231214	131600	3538481100	97800	97700	97800	97700	35
406	20231214	131500	3535058300	97800	97800	97900	97800	50
407	20231214	131400	3530167200	97800	97700	97800	97700	35
408	20231214	131300	3526744500	97700	97900	97900	97700	66
409	20231214	131200	3520284000	98000	98000	98000	98000	4
410	20231214	131100	3519892000	98000	97900	98000	97800	70
411	20231214	131000	3513037700	97900	97900	98000	97800	87
412	20231214	130900	3504519000	98000	97900	98000	97900	11
413	20231214	130800	3503441600	97900	97900	98000	97900	147
414	20231214	130700	3489046900	97900	97800	97900	97800	59
415	20231214	130600	3483271000	97800	97800	98000	97800	101
416	20231214	130500	3473385000	97800	97900	97900	97800	20
417	20231214	130400	3471428100	97900	97700	97900	97700	87
418	20231214	130300	3462920400	97800	97700	97800	97700	30
419	20231214	130200	3459989200	97700	97700	97700	97700	3
420	20231214	130100	3459696100	97700	97500	97700	97400	171
421	20231214	130000	3442996300	97500	97700	97700	97500	504
422	20231214	125900	3393854000	97700	97600	97700	97500	62
423	20231214	125800	3387799000	97600	97600	97600	97500	14
424	20231214	125700	3386432700	97700	97700	97700	97600	81
425	20231214	125600	3378520000	97700	97600	97700	97600	55
426	20231214	125500	3373149500	97600	97900	97900	97500	75
427	20231214	125400	3365827000	97800	97800	97900	97800	29
428	20231214	125300	3362989400	97900	97900	97900	97800	80
429	20231214	125200	3355157800	97800	97700	98000	97700	42
430	20231214	125100	3351046200	97800	98000	98000	97800	69
431	20231214	125000	3344286400	98000	98000	98000	97900	61
432	20231214	124900	3338309800	98000	98200	98200	98000	530
433	20231214	124800	3286364200	98100	98400	98400	98100	118
434	20231214	124700	3274776500	98400	98000	98400	98000	315
435	20231214	124600	3243855500	98000	98100	98100	97900	470
436	20231214	124500	3197756900	98200	98300	98300	98200	134
437	20231214	124400	3184592700	98300	98400	98500	98300	194
438	20231214	124300	3165505600	98400	98200	98500	98200	145
439	20231214	124200	3151242200	98200	98200	98200	98200	85
440	20231214	124100	3142895200	98200	98200	98200	98100	131
441	20231214	124000	3130037000	98200	98200	98200	98200	41
442	20231214	123900	3126010800	98200	98200	98200	98100	83
443	20231214	123800	3117861500	98200	98000	98200	98000	277
444	20231214	123700	3090677300	98100	98000	98100	98000	75
445	20231214	123600	3083327100	97900	98000	98000	97900	72
446	20231214	123500	3076271200	98000	97900	98000	97900	15
447	20231214	123400	3074801300	97900	97900	97900	97900	20
448	20231214	123300	3072843300	98000	98100	98100	98000	62
449	20231214	123200	3066763200	98100	98100	98100	98100	35
450	20231214	123100	3063329700	98100	98100	98100	98000	56
451	20231214	123000	3057836600	98100	98200	98200	98000	46
452	20231214	122900	3053323400	97900	97900	98000	97800	224
453	20231214	122800	3031391600	98000	98000	98200	97900	155
454	20231214	122700	3016203500	98100	98100	98100	98100	13
455	20231214	122600	3014928200	98100	98000	98200	98000	41
456	20231214	122500	3010905100	98200	98200	98200	98000	89
457	20231214	122400	3002173900	98100	98000	98100	98000	155
458	20231214	122300	2986981400	98000	98200	98200	98000	44
459	20231214	122200	2982663500	98200	98200	98200	98200	65
460	20231214	122100	2976280500	98200	98100	98200	98100	28
461	20231214	122000	2973532200	98000	98100	98100	98000	124
462	20231214	121900	2961380100	98100	98100	98100	98100	60
463	20231214	121800	2955494100	98100	98100	98100	98000	57
464	20231214	121700	2949902800	98300	98300	98300	98200	56
465	20231214	121600	2944401400	98400	98400	98500	98200	216
466	20231214	121500	2923149500	98300	98300	98300	98300	7
467	20231214	121400	2922461400	98300	98200	98300	98200	131
468	20231214	121300	2909585500	98200	98200	98300	98200	43
469	20231214	121200	2905359700	98200	98200	98200	98200	41
470	20231214	121100	2901333500	98100	98300	98300	98100	102
471	20231214	121000	2891323200	98300	98300	98300	98200	33
472	20231214	120900	2888080900	98300	98100	98300	98100	119
473	20231214	120800	2876394900	98100	98200	98200	98100	41
474	20231214	120700	2872372500	98200	98200	98300	98200	86
475	20231214	120600	2863924500	98100	98200	98200	98100	24
476	20231214	120500	2861567800	98200	98000	98200	98000	65
477	20231214	120400	2855189100	98000	98100	98100	98000	87
478	20231214	120300	2846661700	97900	98200	98200	97900	83
479	20231214	120200	2838527100	98200	98200	98200	98200	83
480	20231214	120100	2830376500	98100	98300	98300	98100	59
481	20231214	120000	2824581100	98300	98300	98300	98200	67
482	20231214	115900	2817996200	98000	98000	98000	98000	431
483	20231214	115800	2775758200	98000	97900	98000	97900	146
484	20231214	115700	2761452000	97900	97900	98000	97800	65
485	20231214	115600	2755086200	97800	97600	97800	97600	160
486	20231214	115500	2739439700	97600	97600	97900	97600	75
487	20231214	115400	2732111200	97700	97800	97800	97700	56
488	20231214	115300	2726636700	97700	97600	97800	97600	150
489	20231214	115200	2711989200	97600	97700	97700	97600	13
490	20231214	115100	2710720000	97700	97500	97700	97500	77
491	20231214	115000	2703202700	97600	97900	97900	97600	133
492	20231214	114900	2690210700	97900	97900	97900	97900	16
493	20231214	114800	2688644300	97700	97600	97700	97600	46
494	20231214	114700	2684150500	97600	97500	97600	97500	48
495	20231214	114600	2679467000	97600	97400	97600	97400	38
496	20231214	114500	2675760800	97500	97500	97500	97500	33
497	20231214	114400	2672543300	97500	97300	97500	97300	61
498	20231214	114300	2666602400	97300	97100	97300	97100	109
499	20231214	114200	2656006800	97100	97000	97300	97000	145
500	20231214	114100	2641937100	96800	96700	96800	96500	248
501	20231214	114000	2617976100	96700	96800	96800	96600	298
502	20231214	113900	2589168500	96900	97000	97000	96900	143
503	20231214	113800	2575303500	97000	97400	97400	97000	160
504	20231214	113700	2559770400	97500	97800	97800	97300	68
505	20231214	113600	2553147000	97400	97500	97500	97100	146
506	20231214	113500	2538941200	97500	97700	97700	97500	39
507	20231214	113400	2535136500	97700	98000	98200	97700	291
508	20231214	113300	2506641400	98000	98100	98300	98000	159
509	20231214	113200	2491041000	98100	98400	98400	98100	41
510	20231214	113100	2487010300	98400	98600	98600	98400	97
511	20231214	113000	2477454600	98500	98400	98500	98200	102
512	20231214	112900	2467421200	98500	98400	98600	98400	128
513	20231214	112800	2454813000	98400	98400	98500	98400	33
514	20231214	112700	2451564800	98500	98600	98600	98500	284
515	20231214	112600	2423577000	98700	98700	98700	98700	302
516	20231214	112500	2393769600	98700	98400	98700	98400	150
517	20231214	112400	2378976900	98400	98400	98500	98300	155
518	20231214	112300	2363721200	98400	98300	98500	98200	593
519	20231214	112200	2305371200	98200	98000	98300	98000	1183
520	20231214	112100	2189409400	98000	98000	98000	97900	287
521	20231214	112000	2161285900	97900	98000	98000	97900	43
522	20231214	111900	2157072100	98000	98000	98000	97900	211
523	20231214	111800	2136394500	97900	97700	98000	97700	190
524	20231214	111700	2117798600	97800	97900	98000	97800	925
525	20231214	111600	2027232500	97800	97700	97800	97600	399
526	20231214	111500	1988226700	97700	97600	97700	97600	62
527	20231214	111400	1982172400	97500	97600	97600	97400	91
528	20231214	111300	1973298900	97600	97800	97800	97600	69
529	20231214	111200	1966555300	97800	97600	97800	97500	83
530	20231214	111100	1958444200	97600	97600	97700	97600	67
531	20231214	111000	1951903600	97700	97600	97700	97600	160
532	20231214	110900	1936274100	97400	97500	97600	97400	9
533	20231214	110800	1935397000	97600	97600	97700	97400	176
534	20231214	110700	1918213200	97500	97600	97700	97500	123
535	20231214	110600	1906199900	97600	97700	97700	97600	70
536	20231214	110500	1899363800	97700	97600	97700	97400	578
537	20231214	110400	1842914200	97600	97700	97700	97600	197
538	20231214	110300	1823670100	97700	97300	97700	97300	150
539	20231214	110200	1809031000	97500	97400	97500	97300	173
540	20231214	110100	1792181300	97400	97300	97400	97300	125
541	20231214	110000	1780009300	97500	97500	97700	97400	547
542	20231214	105900	1726680000	97500	97200	97500	97200	374
543	20231214	105800	1690281700	97100	97100	97100	97100	19
544	20231214	105700	1688436800	97100	97100	97100	97100	53
545	20231214	105600	1683290500	97100	96900	97100	96900	75
546	20231214	105500	1676018300	96900	96900	97000	96900	16
547	20231214	105400	1674467000	97100	97000	97100	97000	73
548	20231214	105300	1667382600	97000	97000	97000	97000	46
549	20231214	105200	1662920600	97100	97000	97100	97000	75
550	20231214	105100	1655641900	97000	97100	97100	96800	73
551	20231214	105000	1648559800	97000	96800	97100	96800	165
552	20231214	104900	1632558900	96900	96800	96900	96800	473
553	20231214	104800	1586769300	96800	97000	97100	96800	110
554	20231214	104700	1576100600	97000	97000	97000	97000	72
555	20231214	104600	1569116600	96900	96900	96900	96900	15
556	20231214	104500	1567663100	96900	96900	96900	96900	86
557	20231214	104400	1559329700	96800	96900	96900	96800	160
558	20231214	104300	1543829900	96700	96800	96900	96700	6
559	20231214	104200	1543248800	96800	97000	97000	96800	158
560	20231214	104100	1527926400	96900	96900	96900	96900	1
561	20231214	104000	1527829500	97000	96900	97000	96900	111
562	20231214	103900	1517066000	96900	97000	97000	96900	18
563	20231214	103800	1515321500	97000	96800	97000	96800	30
564	20231214	103700	1512414500	96900	96900	97000	96900	65
565	20231214	103600	1506112800	96800	96800	96900	96700	193
566	20231214	103500	1487412900	96900	97000	97000	96800	44
567	20231214	103400	1483149300	96800	97000	97000	96800	22
568	20231214	103300	1481018600	97000	97000	97000	96700	84
569	20231214	103200	1472876900	96900	97000	97000	96900	98
570	20231214	103100	1463377700	97000	97000	97000	96900	66
571	20231214	103000	1456978500	96900	96600	96900	96600	104
572	20231214	102900	1446914600	96600	96700	96700	96600	104
573	20231214	102800	1436866300	96700	96700	96700	96700	71
574	20231214	102700	1430000600	96900	96900	96900	96700	138
575	20231214	102600	1416629800	96900	97000	97000	96600	200
576	20231214	102500	1397268200	97200	97200	97200	97000	173
577	20231214	102400	1380458700	97200	96900	97200	96900	200
578	20231214	102300	1361058100	97000	96800	97000	96700	424
579	20231214	102200	1319966600	96800	96800	96800	96700	67
580	20231214	102100	1313483200	96700	96800	96800	96700	72
581	20231214	102000	1306517200	96600	96800	96800	96600	12
582	20231214	101900	1305356600	96800	96700	96800	96700	229
583	20231214	101800	1283206100	96700	96600	96700	96600	63
584	20231214	101700	1277116700	96600	96600	96700	96600	183
585	20231214	101600	1259427400	96600	96600	96600	96600	77
586	20231214	101500	1251989200	96600	96600	96600	96600	30
587	20231214	101400	1249091200	96600	96500	96600	96500	29
588	20231214	101300	1246291200	96600	96800	96900	96600	185
589	20231214	101200	1228386600	96800	96800	96800	96600	58
590	20231214	101100	1222773200	96900	96700	96900	96600	208
591	20231214	101000	1202633100	96700	96600	96700	96500	63
592	20231214	100900	1196545000	96700	96700	96700	96700	94
593	20231214	100800	1187455200	96700	96600	96700	96600	6
594	20231214	100700	1186875400	96500	96500	96600	96400	75
595	20231214	100600	1179637000	96700	96800	96900	96700	79
596	20231214	100500	1171990600	96800	96700	96900	96700	271
597	20231214	100400	1145760900	96700	96600	96700	96500	47
598	20231214	100300	1141223700	96300	96500	96700	96300	49
599	20231214	100200	1136495300	96600	96700	96700	96500	147
600	20231214	100100	1122294400	96800	96800	96800	96600	185
601	20231214	100000	1104391900	96800	96900	96900	96700	130
602	20231214	095900	1091815100	96900	96800	96900	96800	117
603	20231214	095800	1080488200	96800	96500	96800	96500	136
604	20231214	095700	1067329500	96700	96700	96800	96400	59
605	20231214	095600	1061627800	96500	96400	96500	96300	113
606	20231214	095500	1050725100	96200	96100	96300	96100	99
607	20231214	095400	1041199000	96100	96100	96200	96100	29
608	20231214	095300	1038411800	96000	95700	96000	95700	255
609	20231214	095200	1013971900	95700	95700	95800	95600	48
610	20231214	095100	1009375200	95800	95800	95900	95700	97
611	20231214	095000	1000081700	95800	95800	95900	95700	113
612	20231214	094900	989255200	95900	96000	96000	95800	63
613	20231214	094800	983215400	96000	96200	96200	95900	177
614	20231214	094700	966215000	96100	96200	96300	96100	34
615	20231214	094600	962943100	96400	96500	96500	96200	265
616	20231214	094500	937392000	96300	96200	96900	96200	751
617	20231214	094400	864883600	96200	96000	96200	96000	164
618	20231214	094300	849131800	95900	95700	96100	95700	99
619	20231214	094200	839631000	96000	96100	96300	96000	546
620	20231214	094100	787169300	96100	95800	96100	95600	333
621	20231214	094000	755256900	96000	95700	96100	95500	851
622	20231214	093900	673625600	95700	94900	95700	94800	306
623	20231214	093800	644437200	94900	95000	95300	94900	323
624	20231214	093700	613706500	94900	94900	94900	94900	46
625	20231214	093600	609341100	94800	94500	94800	94400	68
626	20231214	093500	602900400	94500	94400	94600	94400	126
627	20231214	093400	590996500	94400	94500	94500	94200	276
628	20231214	093300	564957500	94500	94600	94600	94500	6
629	20231214	093200	564390400	94600	95000	95100	94300	460
630	20231214	093100	520825200	95100	95000	95400	95000	417
631	20231214	093000	481140400	95000	94900	95000	94900	425
632	20231214	092900	440784500	94900	94700	94900	94700	200
633	20231214	092800	421810600	94700	94800	94900	94700	95
634	20231214	092700	412806700	94700	94700	94700	94700	7
635	20231214	092600	412143800	94700	94500	94700	94500	143
636	20231214	092500	398618500	94400	94200	94400	94200	69
637	20231214	092400	392105500	94300	94400	94400	94300	7
638	20231214	092300	391445300	94400	94200	94400	94100	53
639	20231214	092200	386453100	94200	94500	94500	94100	291
640	20231214	092100	358990200	94500	94100	94500	94100	296
641	20231214	092000	331039000	94100	93900	94200	93900	40
642	20231214	091900	327278000	94200	94000	94200	93900	18
643	20231214	091800	325585500	94000	93600	94000	93500	160
644	20231214	091700	310593900	93600	93600	93700	93600	59
645	20231214	091600	305068200	93600	93700	93700	93600	189
646	20231214	091500	287374800	93700	94000	94000	93700	309
647	20231214	091400	258381000	94000	94100	94400	94000	478
648	20231214	091300	213435400	94100	94200	94400	94100	131
649	20231214	091200	201100800	94300	94300	94300	94300	6
650	20231214	091100	200535000	94300	94200	94300	94200	83
651	20231214	091000	192715000	94100	94200	94200	94100	139
652	20231214	090900	179623900	94400	94200	94400	94100	49
653	20231214	090800	175006300	94200	94100	94300	94100	189
654	20231214	090700	157191200	94100	94200	94300	94100	211
655	20231214	090600	137316800	94200	94600	94600	94200	255
656	20231214	090500	113252900	94700	94700	94700	94700	19
657	20231214	090400	111453600	94700	94800	94800	94500	174
658	20231214	090300	94985900	94700	94900	94900	94700	42
659	20231214	090200	91002300	95100	95100	95100	95100	0
660	20231214	090100	91002300	95100	94700	95200	94600	114
661	20231214	090000	80170800	95400	94400	95500	94300	848