KissMeData/093320/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200400	4895412800	99700	99700	99700	99700	1461
3	20231228	200300	4895412800	99700	99700	99700	99700	0
4	20231228	200200	4895412800	99700	99700	99700	99700	0
5	20231228	200100	4895412800	99700	99700	99700	99700	0
6	20231228	200000	4895412800	99700	99700	99700	99700	0
7	20231228	195900	4895412800	99700	99700	99700	99700	0
8	20231228	195800	4895412800	99700	99700	99700	99700	0
9	20231228	195700	4895412800	99700	99700	99700	99700	0
10	20231228	195600	4895412800	99700	99700	99700	99700	0
11	20231228	195500	4895412800	99700	99700	99700	99700	0
12	20231228	195400	4895412800	99700	99700	99700	99700	0
13	20231228	195300	4895412800	99700	99700	99700	99700	0
14	20231228	195200	4895412800	99700	99700	99700	99700	0
15	20231228	195100	4895412800	99700	99700	99700	99700	0
16	20231228	195000	4895412800	99700	99700	99700	99700	0
17	20231228	194900	4895412800	99700	99700	99700	99700	0
18	20231228	194800	4895412800	99700	99700	99700	99700	0
19	20231228	194700	4895412800	99700	99700	99700	99700	0
20	20231228	194600	4895412800	99700	99700	99700	99700	0
21	20231228	194500	4895412800	99700	99700	99700	99700	0
22	20231228	194400	4895412800	99700	99700	99700	99700	0
23	20231228	194300	4895412800	99700	99700	99700	99700	0
24	20231228	194200	4895412800	99700	99700	99700	99700	0
25	20231228	194100	4895412800	99700	99700	99700	99700	0
26	20231228	194000	4895412800	99700	99700	99700	99700	0
27	20231228	193900	4895412800	99700	99700	99700	99700	0
28	20231228	193800	4895412800	99700	99700	99700	99700	0
29	20231228	193700	4895412800	99700	99700	99700	99700	0
30	20231228	193600	4895412800	99700	99700	99700	99700	0
31	20231228	193500	4895412800	99700	99700	99700	99700	0
32	20231228	193400	4895412800	99700	99700	99700	99700	1461
33	20231228	193300	4895412800	99700	99700	99700	99700	0
34	20231228	193200	4895412800	99700	99700	99700	99700	0
35	20231228	193100	4895412800	99700	99700	99700	99700	0
36	20231228	193000	4895412800	99700	99700	99700	99700	0
37	20231228	192900	4895412800	99700	99700	99700	99700	0
38	20231228	192800	4895412800	99700	99700	99700	99700	0
39	20231228	192700	4895412800	99700	99700	99700	99700	0
40	20231228	192600	4895412800	99700	99700	99700	99700	0
41	20231228	192500	4895412800	99700	99700	99700	99700	0
42	20231228	192400	4895412800	99700	99700	99700	99700	0
43	20231228	192300	4895412800	99700	99700	99700	99700	0
44	20231228	192200	4895412800	99700	99700	99700	99700	0
45	20231228	192100	4895412800	99700	99700	99700	99700	0
46	20231228	192000	4895412800	99700	99700	99700	99700	0
47	20231228	191900	4895412800	99700	99700	99700	99700	0
48	20231228	191800	4895412800	99700	99700	99700	99700	0
49	20231228	191700	4895412800	99700	99700	99700	99700	0
50	20231228	191600	4895412800	99700	99700	99700	99700	0
51	20231228	191500	4895412800	99700	99700	99700	99700	0
52	20231228	191400	4895412800	99700	99700	99700	99700	0
53	20231228	191300	4895412800	99700	99700	99700	99700	0
54	20231228	191200	4895412800	99700	99700	99700	99700	0
55	20231228	191100	4895412800	99700	99700	99700	99700	0
56	20231228	191000	4895412800	99700	99700	99700	99700	0
57	20231228	190900	4895412800	99700	99700	99700	99700	0
58	20231228	190800	4895412800	99700	99700	99700	99700	0
59	20231228	190700	4895412800	99700	99700	99700	99700	0
60	20231228	190600	4895412800	99700	99700	99700	99700	0
61	20231228	190500	4895412800	99700	99700	99700	99700	0
62	20231228	190400	4895412800	99700	99700	99700	99700	1461
63	20231228	190300	4895412800	99700	99700	99700	99700	0
64	20231228	190200	4895412800	99700	99700	99700	99700	0
65	20231228	190100	4895412800	99700	99700	99700	99700	0
66	20231228	190000	4895412800	99700	99700	99700	99700	0
67	20231228	185900	4895412800	99700	99700	99700	99700	0
68	20231228	185800	4895412800	99700	99700	99700	99700	0
69	20231228	185700	4895412800	99700	99700	99700	99700	0
70	20231228	185600	4895412800	99700	99700	99700	99700	0
71	20231228	185500	4895412800	99700	99700	99700	99700	0
72	20231228	185400	4895412800	99700	99700	99700	99700	0
73	20231228	185300	4895412800	99700	99700	99700	99700	0
74	20231228	185200	4895412800	99700	99700	99700	99700	0
75	20231228	185100	4895412800	99700	99700	99700	99700	0
76	20231228	185000	4895412800	99700	99700	99700	99700	0
77	20231228	184900	4895412800	99700	99700	99700	99700	0
78	20231228	184800	4895412800	99700	99700	99700	99700	0
79	20231228	184700	4895412800	99700	99700	99700	99700	0
80	20231228	184600	4895412800	99700	99700	99700	99700	0
81	20231228	184500	4895412800	99700	99700	99700	99700	0
82	20231228	184400	4895412800	99700	99700	99700	99700	0
83	20231228	184300	4895412800	99700	99700	99700	99700	0
84	20231228	184200	4895412800	99700	99700	99700	99700	0
85	20231228	184100	4895412800	99700	99700	99700	99700	0
86	20231228	184000	4895412800	99700	99700	99700	99700	0
87	20231228	183900	4895412800	99700	99700	99700	99700	0
88	20231228	183800	4895412800	99700	99700	99700	99700	0
89	20231228	183700	4895412800	99700	99700	99700	99700	0
90	20231228	183600	4895412800	99700	99700	99700	99700	0
91	20231228	183500	4895412800	99700	99700	99700	99700	0
92	20231228	183400	4895412800	99700	99700	99700	99700	1461
93	20231228	183300	4895412800	99700	99700	99700	99700	0
94	20231228	183200	4895412800	99700	99700	99700	99700	0
95	20231228	183100	4895412800	99700	99700	99700	99700	0
96	20231228	183000	4895412800	99700	99700	99700	99700	0
97	20231228	182900	4895412800	99700	99700	99700	99700	0
98	20231228	182800	4895412800	99700	99700	99700	99700	0
99	20231228	182700	4895412800	99700	99700	99700	99700	0
100	20231228	182600	4895412800	99700	99700	99700	99700	0
101	20231228	182500	4895412800	99700	99700	99700	99700	0
102	20231228	182400	4895412800	99700	99700	99700	99700	0
103	20231228	182300	4895412800	99700	99700	99700	99700	0
104	20231228	182200	4895412800	99700	99700	99700	99700	0
105	20231228	182100	4895412800	99700	99700	99700	99700	0
106	20231228	182000	4895412800	99700	99700	99700	99700	0
107	20231228	181900	4895412800	99700	99700	99700	99700	0
108	20231228	181800	4895412800	99700	99700	99700	99700	0
109	20231228	181700	4895412800	99700	99700	99700	99700	0
110	20231228	181600	4895412800	99700	99700	99700	99700	0
111	20231228	181500	4895412800	99700	99700	99700	99700	0
112	20231228	181400	4895412800	99700	99700	99700	99700	0
113	20231228	181300	4895412800	99700	99700	99700	99700	0
114	20231228	181200	4895412800	99700	99700	99700	99700	0
115	20231228	181100	4895412800	99700	99700	99700	99700	0
116	20231228	181000	4895412800	99700	99700	99700	99700	0
117	20231228	180900	4895412800	99700	99700	99700	99700	0
118	20231228	180800	4895412800	99700	99700	99700	99700	0
119	20231228	180700	4895412800	99700	99700	99700	99700	0
120	20231228	180600	4895412800	99700	99700	99700	99700	0
121	20231228	180500	4895412800	99700	99700	99700	99700	0
122	20231228	180400	4895412800	99700	99700	99700	99700	1461
123	20231228	180300	4895412800	99700	99700	99700	99700	0
124	20231228	180200	4895412800	99700	99700	99700	99700	0
125	20231228	180100	4895412800	99700	99700	99700	99700	0
126	20231228	180000	4895412800	99700	99700	99700	99700	0
127	20231228	175900	4895412800	99700	99700	99700	99700	0
128	20231228	175800	4895412800	99700	99700	99700	99700	0
129	20231228	175700	4895412800	99700	99700	99700	99700	0
130	20231228	175600	4895412800	99700	99700	99700	99700	0
131	20231228	175500	4895412800	99700	99700	99700	99700	0
132	20231228	175400	4895412800	99700	99700	99700	99700	0
133	20231228	175300	4895412800	99700	99700	99700	99700	0
134	20231228	175200	4895412800	99700	99700	99700	99700	0
135	20231228	175100	4895412800	99700	99700	99700	99700	0
136	20231228	175000	4895412800	99700	99700	99700	99700	0
137	20231228	174900	4895412800	99700	99700	99700	99700	0
138	20231228	174800	4895412800	99700	99700	99700	99700	0
139	20231228	174700	4895412800	99700	99700	99700	99700	0
140	20231228	174600	4895412800	99700	99700	99700	99700	0
141	20231228	174500	4895412800	99700	99700	99700	99700	0
142	20231228	174400	4895412800	99700	99700	99700	99700	0
143	20231228	174300	4895412800	99700	99700	99700	99700	0
144	20231228	174200	4895412800	99700	99700	99700	99700	0
145	20231228	174100	4895412800	99700	99700	99700	99700	0
146	20231228	174000	4895412800	99700	99700	99700	99700	0
147	20231228	173900	4895412800	99700	99700	99700	99700	0
148	20231228	173800	4895412800	99700	99700	99700	99700	0
149	20231228	173700	4895412800	99700	99700	99700	99700	0
150	20231228	173600	4895412800	99700	99700	99700	99700	0
151	20231228	173500	4895412800	99700	99700	99700	99700	0
152	20231228	173400	4895412800	99700	99700	99700	99700	1461
153	20231228	173300	4895412800	99700	99700	99700	99700	0
154	20231228	173200	4895412800	99700	99700	99700	99700	0
155	20231228	173100	4895412800	99700	99700	99700	99700	0
156	20231228	173000	4895412800	99700	99700	99700	99700	0
157	20231228	172900	4895412800	99700	99700	99700	99700	0
158	20231228	172800	4895412800	99700	99700	99700	99700	0
159	20231228	172700	4895412800	99700	99700	99700	99700	0
160	20231228	172600	4895412800	99700	99700	99700	99700	0
161	20231228	172500	4895412800	99700	99700	99700	99700	0
162	20231228	172400	4895412800	99700	99700	99700	99700	0
163	20231228	172300	4895412800	99700	99700	99700	99700	0
164	20231228	172200	4895412800	99700	99700	99700	99700	0
165	20231228	172100	4895412800	99700	99700	99700	99700	0
166	20231228	172000	4895412800	99700	99700	99700	99700	0
167	20231228	171900	4895412800	99700	99700	99700	99700	0
168	20231228	171800	4895412800	99700	99700	99700	99700	0
169	20231228	171700	4895412800	99700	99700	99700	99700	0
170	20231228	171600	4895412800	99700	99700	99700	99700	0
171	20231228	171500	4895412800	99700	99700	99700	99700	0
172	20231228	171400	4895412800	99700	99700	99700	99700	0
173	20231228	171300	4895412800	99700	99700	99700	99700	0
174	20231228	171200	4895412800	99700	99700	99700	99700	0
175	20231228	171100	4895412800	99700	99700	99700	99700	0
176	20231228	171000	4895412800	99700	99700	99700	99700	0
177	20231228	170900	4895412800	99700	99700	99700	99700	0
178	20231228	170800	4895412800	99700	99700	99700	99700	0
179	20231228	170700	4895412800	99700	99700	99700	99700	0
180	20231228	170600	4895412800	99700	99700	99700	99700	0
181	20231228	170500	4895412800	99700	99700	99700	99700	0
182	20231228	170400	4895412800	99700	99700	99700	99700	1461
183	20231228	170300	4895412800	99700	99700	99700	99700	0
184	20231228	170200	4895412800	99700	99700	99700	99700	0
185	20231228	170100	4895412800	99700	99700	99700	99700	0
186	20231228	170000	4895412800	99700	99700	99700	99700	0
187	20231228	165900	4895412800	99700	99700	99700	99700	0
188	20231228	165800	4895412800	99700	99700	99700	99700	0
189	20231228	165700	4895412800	99700	99700	99700	99700	0
190	20231228	165600	4895412800	99700	99700	99700	99700	0
191	20231228	165500	4895412800	99700	99700	99700	99700	0
192	20231228	165400	4895412800	99700	99700	99700	99700	0
193	20231228	165300	4895412800	99700	99700	99700	99700	0
194	20231228	165200	4895412800	99700	99700	99700	99700	0
195	20231228	165100	4895412800	99700	99700	99700	99700	0
196	20231228	165000	4895412800	99700	99700	99700	99700	0
197	20231228	164900	4895412800	99700	99700	99700	99700	0
198	20231228	164800	4895412800	99700	99700	99700	99700	0
199	20231228	164700	4895412800	99700	99700	99700	99700	0
200	20231228	164600	4895412800	99700	99700	99700	99700	0
201	20231228	164500	4895412800	99700	99700	99700	99700	0
202	20231228	164400	4895412800	99700	99700	99700	99700	0
203	20231228	164300	4895412800	99700	99700	99700	99700	0
204	20231228	164200	4895412800	99700	99700	99700	99700	0
205	20231228	164100	4895412800	99700	99700	99700	99700	0
206	20231228	164000	4895412800	99700	99700	99700	99700	0
207	20231228	163900	4895412800	99700	99700	99700	99700	0
208	20231228	163800	4895412800	99700	99700	99700	99700	0
209	20231228	163700	4895412800	99700	99700	99700	99700	0
210	20231228	163600	4895412800	99700	99700	99700	99700	0
211	20231228	163500	4895412800	99700	99700	99700	99700	0
212	20231228	163400	4895412800	99700	99700	99700	99700	1461
213	20231228	163300	4895412800	99700	99700	99700	99700	0
214	20231228	163200	4895412800	99700	99700	99700	99700	0
215	20231228	163100	4895412800	99700	99700	99700	99700	0
216	20231228	163000	4895412800	99700	99700	99700	99700	0
217	20231228	162900	4895412800	99700	99700	99700	99700	0
218	20231228	162800	4895412800	99700	99700	99700	99700	0
219	20231228	162700	4895412800	99700	99700	99700	99700	0
220	20231228	162600	4895412800	99700	99700	99700	99700	0
221	20231228	162500	4895412800	99700	99700	99700	99700	0
222	20231228	162400	4895412800	99700	99700	99700	99700	0
223	20231228	162300	4895412800	99700	99700	99700	99700	0
224	20231228	162200	4895412800	99700	99700	99700	99700	0
225	20231228	162100	4895412800	99700	99700	99700	99700	0
226	20231228	162000	4895412800	99700	99700	99700	99700	0
227	20231228	161900	4895412800	99700	99700	99700	99700	0
228	20231228	161800	4895412800	99700	99700	99700	99700	0
229	20231228	161700	4895412800	99700	99700	99700	99700	0
230	20231228	161600	4895412800	99700	99700	99700	99700	0
231	20231228	161500	4895412800	99700	99700	99700	99700	0
232	20231228	161400	4895412800	99700	99700	99700	99700	0
233	20231228	161300	4895412800	99700	99700	99700	99700	0
234	20231228	161200	4895412800	99700	99700	99700	99700	0
235	20231228	161100	4895412800	99700	99700	99700	99700	0
236	20231228	161000	4895412800	99700	99700	99700	99700	0
237	20231228	160900	4895412800	99700	99700	99700	99700	0
238	20231228	160800	4895412800	99700	99700	99700	99700	0
239	20231228	160700	4895412800	99700	99700	99700	99700	0
240	20231228	160600	4895412800	99700	99700	99700	99700	0
241	20231228	160500	4895412800	99700	99700	99700	99700	0
242	20231228	160400	4895412800	99700	99700	99700	99700	1461
243	20231228	160300	4895412800	99700	99700	99700	99700	0
244	20231228	160200	4895412800	99700	99700	99700	99700	0
245	20231228	160100	4895412800	99700	99700	99700	99700	0
246	20231228	160000	4895412800	99700	99700	99700	99700	0
247	20231228	155900	4895412800	99700	99700	99700	99700	0
248	20231228	155800	4895412800	99700	99700	99700	99700	0
249	20231228	155700	4895412800	99700	99700	99700	99700	0
250	20231228	155600	4895412800	99700	99700	99700	99700	0
251	20231228	155500	4895412800	99700	99700	99700	99700	0
252	20231228	155400	4895412800	99700	99700	99700	99700	0
253	20231228	155300	4895412800	99700	99700	99700	99700	0
254	20231228	155200	4895412800	99700	99700	99700	99700	0
255	20231228	155100	4895412800	99700	99700	99700	99700	0
256	20231228	155000	4895412800	99700	99700	99700	99700	0
257	20231228	154900	4895412800	99700	99700	99700	99700	0
258	20231228	154800	4895412800	99700	99700	99700	99700	0
259	20231228	154700	4895412800	99700	99700	99700	99700	0
260	20231228	154600	4895412800	99700	99700	99700	99700	0
261	20231228	154500	4895412800	99700	99700	99700	99700	0
262	20231228	154400	4895412800	99700	99700	99700	99700	0
263	20231228	154300	4895412800	99700	99700	99700	99700	0
264	20231228	154200	4895412800	99700	99700	99700	99700	0
265	20231228	154100	4895412800	99700	99700	99700	99700	0
266	20231228	154000	4895412800	99700	99700	99700	99700	0
267	20231228	153900	4895412800	99700	99700	99700	99700	0
268	20231228	153800	4895412800	99700	99700	99700	99700	0
269	20231228	153700	4895412800	99700	99700	99700	99700	0
270	20231228	153600	4895412800	99700	99700	99700	99700	0
271	20231228	153500	4895412800	99700	99700	99700	99700	0
272	20231228	153400	4895412800	99700	99700	99700	99700	1461
273	20231228	153300	4895412800	99700	99700	99700	99700	0
274	20231228	153200	4895412800	99700	99700	99700	99700	0
275	20231228	153100	4895412800	99700	99700	99700	99700	0
276	20231228	153000	4895412800	99700	99700	99700	99700	1461
277	20231228	152900	4749751100	99600	99600	99600	99600	0
278	20231228	152800	4749751100	99600	99600	99600	99600	0
279	20231228	152700	4749751100	99600	99600	99600	99600	0
280	20231228	152600	4749751100	99600	99600	99600	99600	0
281	20231228	152500	4749751100	99600	99600	99600	99600	0
282	20231228	152400	4749751100	99600	99600	99600	99600	0
283	20231228	152300	4749751100	99600	99600	99600	99600	0
284	20231228	152200	4749751100	99600	99600	99600	99600	0
285	20231228	152100	4749751100	99600	99600	99600	99600	0
286	20231228	152000	4749751100	99600	99600	99600	99600	0
287	20231228	151900	4749751100	99600	99400	99600	99300	92
288	20231228	151800	4740605700	99400	99500	99600	99400	123
289	20231228	151700	4728367800	99500	99500	99600	99500	35
290	20231228	151600	4724884600	99400	99400	99400	99400	11
291	20231228	151500	4723791200	99500	99400	99600	99400	169
292	20231228	151400	4706984700	99400	99400	99600	99400	21
293	20231228	151300	4704896400	99600	99600	99700	99500	45
294	20231228	151200	4700414500	99600	99700	99700	99600	33
295	20231228	151100	4697127200	99700	99400	99700	99400	43
296	20231228	151000	4692848500	99700	99700	99700	99500	559
297	20231228	150900	4637167000	99600	99400	99800	99400	515
298	20231228	150800	4585925800	99400	99500	99800	99400	70
299	20231228	150700	4578961500	99800	99500	99800	99500	19
300	20231228	150600	4577070700	99700	99600	99700	99500	390
301	20231228	150500	4538238500	99600	99600	99700	99600	36
302	20231228	150400	4534652300	99600	99600	99600	99600	1
303	20231228	150300	4534552700	99700	99600	99900	99600	22
304	20231228	150200	4532358600	99600	99600	99900	99600	301
305	20231228	150100	4502316900	99600	99900	99900	99600	22
306	20231228	150000	4500124200	99900	99900	99900	99600	78
307	20231228	145900	4492336200	99900	99600	99900	99500	25
308	20231228	145800	4489847100	99600	99900	99900	99600	75
309	20231228	145700	4482362400	99900	99800	99900	99800	16
310	20231228	145600	4480764300	99800	99600	99800	99600	400
311	20231228	145500	4440879300	99500	99500	99500	99500	29
312	20231228	145400	4437993800	99600	99700	99700	99500	72
313	20231228	145300	4430824800	99600	99700	99700	99600	12
314	20231228	145200	4429629000	99700	99600	99700	99500	171
315	20231228	145100	4412604300	99700	99500	99700	99500	16
316	20231228	145000	4411012100	99700	99600	99700	99500	80
317	20231228	144900	4403047100	99700	99800	99800	99600	438
318	20231228	144800	4359394200	99800	99800	99800	99700	79
319	20231228	144700	4351511400	99800	99800	99900	99800	161
320	20231228	144600	4335441200	99900	99800	99900	99800	134
321	20231228	144500	4322062400	99900	99700	99900	99700	21
322	20231228	144400	4319967300	99800	99800	99900	99700	50
323	20231228	144300	4314979400	99900	99800	99900	99800	28
324	20231228	144200	4312183500	99800	99800	99900	99800	42
325	20231228	144100	4307990600	99800	99800	99900	99800	54
326	20231228	144000	4302600300	99900	99800	99900	99800	199
327	20231228	143900	4282736700	99900	99900	99900	99900	10
328	20231228	143800	4281737700	99800	99800	99800	99800	13
329	20231228	143700	4280440300	99900	99900	99900	99900	12
330	20231228	143600	4279241500	99900	99900	99900	99900	12
331	20231228	143500	4278042700	99900	99800	99900	99800	16
332	20231228	143400	4276445200	99800	99800	99800	99800	7
333	20231228	143300	4275746600	99900	99900	99900	99800	116
334	20231228	143200	4264165500	99900	99900	99900	99900	23
335	20231228	143100	4261867800	99800	99900	99900	99800	4
336	20231228	143000	4261468300	99900	99900	100000	99900	65
337	20231228	142900	4254973700	99900	99900	100000	99900	65
338	20231228	142800	4248478500	100000	100000	100000	100000	3
339	20231228	142700	4248178500	100000	100000	100000	100000	7
340	20231228	142600	4247478500	99800	100100	100100	99800	63
341	20231228	142500	4241173100	100000	99900	100000	99700	441
342	20231228	142400	4197082100	100000	100000	100100	100000	14
343	20231228	142300	4195681800	100000	100000	100100	100000	48
344	20231228	142200	4190880900	100100	100000	100100	100000	144
345	20231228	142100	4176472900	100100	100000	100100	100000	38
346	20231228	142000	4172672500	100100	100000	100100	99900	269
347	20231228	141900	4145770500	100000	100000	100000	100000	13
348	20231228	141800	4144470500	100000	100000	100000	100000	4
349	20231228	141700	4144070500	100000	99900	100000	99900	8
350	20231228	141600	4143270600	99900	99900	100000	99900	17
351	20231228	141500	4141571700	100000	100000	100000	100000	9
352	20231228	141400	4140671700	99900	100000	100000	99900	54
353	20231228	141300	4135275400	100000	100000	100000	100000	61
354	20231228	141200	4129175400	100000	100000	100000	100000	6
355	20231228	141100	4128575400	100000	100000	100000	99900	34
356	20231228	141000	4125177500	99900	99900	100000	99900	62
357	20231228	140900	4118982600	99900	99900	100000	99900	109
358	20231228	140800	4108091300	99900	99900	99900	99900	13
359	20231228	140700	4106792600	99900	99700	99900	99700	62
360	20231228	140600	4100604300	99800	99600	99800	99600	77
361	20231228	140500	4092928700	99700	99700	99700	99700	9
362	20231228	140400	4092031400	99600	99600	99600	99600	49
363	20231228	140300	4087151000	99600	99500	99600	99400	148
364	20231228	140200	4072416600	99500	99500	99500	99500	10
365	20231228	140100	4071421600	99400	99500	99500	99400	26
366	20231228	140000	4068836600	99500	99400	99500	99400	61
367	20231228	135900	4062772600	99400	99400	99400	99400	30
368	20231228	135800	4059790600	99400	99600	99600	99400	63
369	20231228	135700	4053523800	99500	99400	99500	99400	46
370	20231228	135600	4048951300	99500	99400	99600	99400	344
371	20231228	135500	4014723600	99400	99500	99500	99400	53
372	20231228	135400	4009454000	99500	99500	99500	99500	56
373	20231228	135300	4003882000	99400	99500	99500	99400	74
374	20231228	135200	3996524900	99400	99500	99600	99400	43
375	20231228	135100	3992247300	99600	99600	99600	99600	13
376	20231228	135000	3990952500	99600	99500	99600	99500	30
377	20231228	134900	3987967300	99600	99600	99600	99500	58
378	20231228	134800	3982193300	99600	99800	99800	99600	19
379	20231228	134700	3980299100	99700	99800	99800	99700	28
380	20231228	134600	3977507100	99700	99700	99700	99700	11
381	20231228	134500	3976410400	99800	99800	99800	99800	6
382	20231228	134400	3975811600	99800	99800	99800	99800	21
383	20231228	134300	3973715800	99800	99900	99900	99800	255
384	20231228	134200	3948251400	99900	100000	100000	99900	9
385	20231228	134100	3947352000	100000	99900	100000	99900	91
386	20231228	134000	3938254400	100000	99900	100000	99900	45
387	20231228	133900	3933754500	100000	99900	100000	99900	17
388	20231228	133800	3932055900	100000	99900	100000	99900	83
389	20231228	133700	3923757900	99900	99900	99900	99900	33
390	20231228	133600	3920461200	100000	100000	100000	99900	45
391	20231228	133500	3915964900	100000	100100	100100	100000	103
392	20231228	133400	3905664300	100000	100100	100100	99900	80
393	20231228	133300	3897659900	100100	99800	100100	99800	136
394	20231228	133200	3884071200	99600	99900	99900	99600	140
395	20231228	133100	3870117200	99800	99800	99800	99800	11
396	20231228	133000	3869019400	99700	100000	100100	99700	100
397	20231228	132900	3859033800	100100	100300	100300	100100	65
398	20231228	132800	3852523400	100200	100200	100200	100100	54
399	20231228	132700	3847114500	100300	100300	100300	100300	64
400	20231228	132600	3840695300	100300	100300	100300	100100	45
401	20231228	132500	3836184600	100300	100200	100300	100200	91
402	20231228	132400	3827059700	100200	100100	100200	100100	114
403	20231228	132300	3815637000	100100	100200	100200	100100	50
404	20231228	132200	3810629100	100200	100200	100200	100200	20
405	20231228	132100	3808625100	100200	100100	100300	100100	72
406	20231228	132000	3801407700	100300	100300	100300	100300	130
407	20231228	131900	3788368700	100400	100300	100400	100300	93
408	20231228	131800	3779032100	100200	100300	100300	100100	12
409	20231228	131700	3777829900	99900	100300	100400	99900	154
410	20231228	131600	3762393500	100400	100300	100400	100200	52
411	20231228	131500	3757173400	100300	100200	100400	100200	32
412	20231228	131400	3753961800	100200	100400	100500	100200	137
413	20231228	131300	3740206800	100500	100400	100500	100400	8
414	20231228	131200	3739403300	100500	100400	100500	100400	304
415	20231228	131100	3708878300	100300	100400	100400	100300	138
416	20231228	131000	3695036200	100400	100200	100400	100200	440
417	20231228	130900	3650930000	100200	100200	100200	100200	6
418	20231228	130800	3650328800	100200	100200	100200	100100	49
419	20231228	130700	3645419500	100200	100000	100200	100000	248
420	20231228	130600	3620599400	100100	100100	100100	100000	126
421	20231228	130500	3607998200	100000	100000	100100	100000	47
422	20231228	130400	3603297900	100000	100000	100100	100000	30
423	20231228	130300	3600296900	100000	100100	100100	100000	240
424	20231228	130200	3576283400	100000	100100	100100	100000	110
425	20231228	130100	3565282800	100000	100100	100100	100000	41
426	20231228	130000	3561178800	100100	100000	100100	100000	44
427	20231228	125900	3556777300	100100	100000	100100	100000	56
428	20231228	125800	3551174300	100000	99900	100000	99900	110
429	20231228	125700	3540181300	99800	99600	99800	99600	77
430	20231228	125600	3532509300	99500	99500	99800	99500	150
431	20231228	125500	3517577800	99600	99600	99600	99600	75
432	20231228	125400	3510107800	99700	99900	99900	99700	34
433	20231228	125300	3506716400	99900	100100	100100	99800	58
434	20231228	125200	3500918600	100000	100100	100100	99800	178
435	20231228	125100	3483112100	100100	99800	100100	99800	227
436	20231228	125000	3460416800	99700	99600	99700	99600	119
437	20231228	124900	3448554800	99500	99400	99500	99300	921
438	20231228	124800	3356918500	99400	99400	99400	99400	43
439	20231228	124700	3352644300	99300	99300	99300	99300	19
440	20231228	124600	3350757600	99400	99300	99400	99300	11
441	20231228	124500	3349665000	99400	99300	99400	99300	8
442	20231228	124400	3348870400	99200	99200	99500	99200	496
443	20231228	124300	3299636400	99200	99400	99400	99200	76
444	20231228	124200	3292091000	99300	99300	99500	99300	95
445	20231228	124100	3282653500	99300	99600	99600	99300	188
446	20231228	124000	3263939500	99700	99600	99700	99600	36
447	20231228	123900	3260353800	99700	99600	99700	99500	47
448	20231228	123800	3255672400	99600	99600	99600	99600	24
449	20231228	123700	3253282000	99600	99500	99600	99500	48
450	20231228	123600	3248501400	99600	99700	99700	99600	119
451	20231228	123500	3236643900	99900	99900	99900	99900	2
452	20231228	123400	3236444100	99800	99800	99800	99800	4
453	20231228	123300	3236044900	99900	99700	99900	99700	65
454	20231228	123200	3229559600	99700	99700	99700	99700	0
455	20231228	123100	3229559600	99700	99800	99800	99600	41
456	20231228	123000	3225472100	99700	99800	100100	99700	59
457	20231228	122900	3219584300	99700	99900	100000	99700	112
458	20231228	122800	3208399000	99700	99800	100000	99700	50
459	20231228	122700	3203399700	99800	99700	99800	99700	45
460	20231228	122600	3198912400	99700	99800	99800	99500	9
461	20231228	122500	3198015100	99500	99700	100000	99500	138
462	20231228	122400	3184244000	99700	99300	99700	99300	44
463	20231228	122300	3179870000	99200	99400	99700	99200	202
464	20231228	122200	3159813600	99300	99700	99700	99300	45
465	20231228	122100	3155336000	99600	100000	100100	99600	233
466	20231228	122000	3132045700	100000	99900	100000	99900	389
467	20231228	121900	3093149600	100000	99700	100000	99600	287
468	20231228	121800	3064536000	99700	100100	100100	99700	1493
469	20231228	121700	2915238100	100000	99600	100100	99500	825
470	20231228	121600	2832849300	99500	99600	99600	99500	19
471	20231228	121500	2830957600	99600	99500	99600	99500	35
472	20231228	121400	2827473800	99500	99500	99500	99500	39
473	20231228	121300	2823593300	99500	99400	99500	99400	27
474	20231228	121200	2820907900	99500	99500	99500	99500	1
475	20231228	121100	2820808400	99500	99500	99500	99500	64
476	20231228	121000	2814440400	99500	99500	99500	99400	15
477	20231228	120900	2812948500	99800	99500	99800	99200	515
478	20231228	120800	2761773000	99600	99700	99700	99600	9
479	20231228	120700	2760876100	99800	99600	99800	99500	139
480	20231228	120600	2747019400	99600	99600	99600	99600	17
481	20231228	120500	2745326200	99600	99600	99600	99600	108
482	20231228	120400	2734569400	99600	99800	99800	99600	553
483	20231228	120300	2679479700	99500	99900	99900	99500	218
484	20231228	120200	2657771500	99900	99700	100000	99300	673
485	20231228	120100	2590558000	99700	99700	99700	99600	123
486	20231228	120000	2578295900	99700	99200	99800	99200	1515
487	20231228	115900	2427537400	99100	99000	99100	98900	480
488	20231228	115800	2379990900	99000	98800	99000	98800	44
489	20231228	115700	2375635400	98900	98800	98900	98800	45
490	20231228	115600	2371186100	98900	98900	99000	98900	63
491	20231228	115500	2364954800	98900	99000	99100	98900	138
492	20231228	115400	2351293800	99000	99000	99000	99000	53
493	20231228	115300	2346046800	99000	99000	99000	99000	44
494	20231228	115200	2341690800	99000	99000	99000	98900	88
495	20231228	115100	2332984400	98900	99000	99000	98900	94
496	20231228	115000	2323679600	99000	98900	99000	98800	292
497	20231228	114900	2294803100	98900	98700	98900	98700	215
498	20231228	114800	2273546200	98800	98800	98800	98800	3
499	20231228	114700	2273249800	98700	98900	98900	98700	499
500	20231228	114600	2223943900	98900	98700	98900	98700	311
501	20231228	114500	2193189200	98800	98600	98800	98600	68
502	20231228	114400	2186478100	98500	98400	98700	98400	156
503	20231228	114300	2171114700	98400	98400	98400	98400	6
504	20231228	114200	2170524300	98400	98300	98400	98300	88
505	20231228	114100	2161873500	98300	98600	98800	98300	95
506	20231228	114000	2152516600	98600	98700	98700	98600	27
507	20231228	113900	2149852000	98700	98900	98900	98700	191
508	20231228	113800	2130977900	98900	99000	99100	98900	180
509	20231228	113700	2113158600	99000	98700	99000	98600	587
510	20231228	113600	2055148400	98600	98400	98600	98400	623
511	20231228	113500	1993790200	98300	98100	98400	98100	665
512	20231228	113400	1928472600	98100	98100	98200	98100	52
513	20231228	113300	1923371300	98200	98000	98200	98000	106
514	20231228	113200	1912973100	98000	98200	98200	98000	323
515	20231228	113100	1881275300	98200	98100	98200	98100	9
516	20231228	113000	1880392200	98000	98000	98000	98000	12
517	20231228	112900	1879216200	98000	98100	98200	97900	32
518	20231228	112800	1876080000	98000	97900	98000	97900	25
519	20231228	112700	1873630900	97900	97800	97900	97800	8
520	20231228	112600	1872848300	97900	97600	97900	97600	61
521	20231228	112500	1866888800	97700	97600	97700	97600	21
522	20231228	112400	1864838600	97600	97600	97600	97600	3
523	20231228	112300	1864545800	97600	97700	97700	97600	8
524	20231228	112200	1863764400	97800	97800	98000	97800	36
525	20231228	112100	1860243000	98100	98000	98200	97700	48
526	20231228	112000	1855539300	98200	97800	98200	97800	212
527	20231228	111900	1834765500	97900	97900	98000	97900	48
528	20231228	111800	1830066200	98000	97900	98000	97800	51
529	20231228	111700	1825073600	98000	98000	98000	97900	49
530	20231228	111600	1820275600	97900	97900	97900	97900	95
531	20231228	111500	1810975100	97900	97700	97900	97600	140
532	20231228	111400	1797290800	97700	97700	97800	97700	78
533	20231228	111300	1789667100	97800	97800	97800	97800	3
534	20231228	111200	1789373700	97800	97800	97800	97800	1
535	20231228	111100	1789275900	97800	97500	97800	97500	186
536	20231228	111000	1771114300	97500	97500	97500	97500	35
537	20231228	110900	1767701800	97500	97200	97500	97200	54
538	20231228	110800	1762445000	97200	97400	97500	97200	65
539	20231228	110700	1756112000	97400	97000	97400	97000	84
540	20231228	110600	1747939700	97000	97100	97100	96100	764
541	20231228	110500	1674125200	97100	97500	97500	97100	66
542	20231228	110400	1667706600	97500	97100	97500	97000	82
543	20231228	110300	1659722600	97100	97400	97400	97100	58
544	20231228	110200	1654085000	97400	97400	97500	97400	56
545	20231228	110100	1648630000	97300	97300	97300	97300	16
546	20231228	110000	1647073200	97300	97400	97500	97300	43
547	20231228	105900	1642885100	97400	97400	97400	97400	39
548	20231228	105800	1639086500	97500	97400	97500	97400	57
549	20231228	105700	1633533800	97400	97400	97400	97400	35
550	20231228	105600	1630124800	97400	97500	97500	97400	22
551	20231228	105500	1627981600	97300	97500	97500	97300	103
552	20231228	105400	1617944100	97500	97400	97600	97400	88
553	20231228	105300	1609364700	97300	97100	97400	97100	106
554	20231228	105200	1599048300	97200	97200	97200	97200	9
555	20231228	105100	1598173500	97200	97200	97200	97100	42
556	20231228	105000	1594093900	97100	97200	97200	97100	11
557	20231228	104900	1593025200	97300	97300	97300	97300	19
558	20231228	104800	1591176500	97300	97300	97300	97300	19
559	20231228	104700	1589327800	97300	97200	97300	97200	165
560	20231228	104600	1573286700	97200	97300	97300	97200	78
561	20231228	104500	1565704800	97300	97300	97300	97200	96
562	20231228	104400	1556367400	97300	97300	97300	97300	6
563	20231228	104300	1555783600	97300	97600	97600	97300	259
564	20231228	104200	1530557500	97400	97400	97400	97300	21
565	20231228	104100	1528513400	97600	97600	97600	97600	18
566	20231228	104000	1526756600	97300	97200	97300	97200	66
567	20231228	103900	1520334900	97300	97500	97700	97200	208
568	20231228	103800	1500073400	97800	97800	97800	97300	153
569	20231228	103700	1485146700	97700	98000	98000	97700	15
570	20231228	103600	1483680700	97700	97700	97900	97700	43
571	20231228	103500	1479475200	97700	97800	97800	97700	25
572	20231228	103400	1477031700	98000	98000	98300	97900	611
573	20231228	103300	1417149300	98100	98300	98400	98100	319
574	20231228	103200	1385846300	98300	98300	98300	98200	77
575	20231228	103100	1378281300	98300	98400	98400	98200	76
576	20231228	103000	1370811600	98400	98500	98600	98000	358
577	20231228	102900	1335627900	98400	98200	98500	98200	314
578	20231228	102800	1304732200	98200	98000	98500	98000	610
579	20231228	102700	1244749100	98200	97500	98300	97500	1460
580	20231228	102600	1101626900	97600	97600	97600	97600	56
581	20231228	102500	1096161300	97600	97300	97600	97300	53
582	20231228	102400	1090992600	97600	97300	97600	97300	101
583	20231228	102300	1081146900	96900	97300	97700	96700	157
584	20231228	102200	1065952600	97400	97600	97600	97400	65
585	20231228	102100	1059611600	97700	97400	97700	97100	104
586	20231228	102000	1049470700	97100	97300	97300	97100	37
587	20231228	101900	1045871600	97000	97300	97300	97000	85
588	20231228	101800	1037622100	97300	97300	97300	96900	233
589	20231228	101700	1014993700	97400	97400	97400	97400	8
590	20231228	101600	1014214500	97200	97200	97200	97200	2
591	20231228	101500	1014020100	97200	97500	97500	97200	166
592	20231228	101400	997838100	97500	97200	97800	97200	104
593	20231228	101300	987694300	97200	97200	97200	96500	158
594	20231228	101200	972386100	97400	97500	97600	97200	75
595	20231228	101100	965083600	97400	98000	98000	97400	640
596	20231228	101000	902571700	98000	97800	98000	97800	419
597	20231228	100900	861540300	97800	97500	97900	97500	240
598	20231228	100800	838097900	97500	97400	97500	97400	49
599	20231228	100700	833323900	97300	97300	97400	97300	47
600	20231228	100600	828747500	97400	97300	97500	97200	75
601	20231228	100500	821453800	97500	96700	97500	96700	965
602	20231228	100400	727753300	96600	96500	96600	96500	75
603	20231228	100300	720510900	96500	96500	96500	96500	15
604	20231228	100200	719063400	96600	96600	96600	96500	156
605	20231228	100100	703995000	96500	96300	96500	96300	83
606	20231228	100000	695991800	96400	96200	96400	96200	48
607	20231228	095900	691368000	96300	96300	96300	96200	21
608	20231228	095800	689347100	96000	96000	96000	96000	10
609	20231228	095700	688387100	96000	96000	96200	96000	95
610	20231228	095600	679265300	96300	96000	96300	96000	110
611	20231228	095500	668684400	96000	95900	96200	95900	90
612	20231228	095400	660031500	95900	95700	95900	95700	29
613	20231228	095300	657254600	95700	95600	95800	95600	534
614	20231228	095200	606151100	95500	95400	95500	95400	482
615	20231228	095100	560122900	95300	95300	95300	95300	71
616	20231228	095000	553356600	95300	95200	95300	95200	8
617	20231228	094900	552594300	95100	95200	95200	95100	14
618	20231228	094800	551261600	95100	95000	95200	95000	87
619	20231228	094700	542982800	94900	94900	94900	94800	71
620	20231228	094600	536245700	95000	94900	95000	94900	19
621	20231228	094500	534442000	94900	95000	95000	94900	168
622	20231228	094400	518493700	95100	95100	95100	95000	78
623	20231228	094300	511083000	95100	95100	95300	95100	21
624	20231228	094200	509084800	95100	95100	95100	95100	23
625	20231228	094100	506897500	95000	95000	95000	95000	70
626	20231228	094000	500247500	95100	95400	95400	95100	620
627	20231228	093900	441218500	95300	95400	95400	95300	5
628	20231228	093800	440741600	95400	95400	95400	95300	18
629	20231228	093700	439025700	95300	95300	95300	95200	22
630	20231228	093600	436929200	95200	95300	95300	95200	20
631	20231228	093500	435024400	95300	95200	95300	95100	7
632	20231228	093400	434358200	95200	95200	95200	95200	12
633	20231228	093300	433215800	95000	95000	95000	94900	249
634	20231228	093200	409562100	94900	94900	94900	94900	0
635	20231228	093100	409562100	94900	94900	94900	94900	34
636	20231228	093000	406335500	94900	95100	95100	94900	236
637	20231228	092900	383908700	95200	95300	95300	95200	110
638	20231228	092800	373436500	95200	95200	95200	95200	24
639	20231228	092700	371151700	95200	95200	95200	95200	10
640	20231228	092600	370199700	95100	95300	95300	95100	260
641	20231228	092500	345459300	95300	95300	95300	95300	0
642	20231228	092400	345459300	95300	95500	95500	95300	43
643	20231228	092300	341354500	95600	95600	95600	95600	12
644	20231228	092200	340207300	95300	95400	95400	95200	282
645	20231228	092100	313337700	95400	95300	95500	95300	423
646	20231228	092000	272983100	95300	95300	95300	95300	11
647	20231228	091900	271934800	95200	95200	95300	95200	73
648	20231228	091800	264985100	95200	95100	95200	95100	56
649	20231228	091700	259659200	95200	95400	95400	95200	249
650	20231228	091600	235928400	95400	95700	95700	95400	67
651	20231228	091500	229520100	95700	95900	95900	95700	472
652	20231228	091400	184294100	96000	96100	96100	96000	182
653	20231228	091300	166820800	96100	96100	96100	96100	0
654	20231228	091200	166820800	96100	96000	96100	95900	125
655	20231228	091100	154821000	96000	96300	96300	96000	10
656	20231228	091000	153859900	96100	96900	96900	96100	297
657	20231228	090900	125114600	96900	96700	96900	96700	16
658	20231228	090800	123566700	96800	96100	96800	96100	263
659	20231228	090700	98217000	95900	95800	95900	95800	17
660	20231228	090600	96588000	95900	95900	95900	95900	95
661	20231228	090500	87477500	95700	95700	95700	95700	32
662	20231228	090400	84415100	95900	95900	95900	95900	19
663	20231228	090300	82593000	95900	96400	96400	95800	523
664	20231228	090200	32370700	96600	96500	96600	96500	18
665	20231228	090100	30633400	96500	96300	96500	96300	3
666	20231228	090000	30344100	96300	96000	96300	96000	316