KissMeData/108320/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201200	6174579300	86800	86800	86800	86800	1895
3	20231228	201100	6174579300	86800	86800	86800	86800	0
4	20231228	201000	6174579300	86800	86800	86800	86800	0
5	20231228	200900	6174579300	86800	86800	86800	86800	0
6	20231228	200800	6174579300	86800	86800	86800	86800	0
7	20231228	200700	6174579300	86800	86800	86800	86800	0
8	20231228	200600	6174579300	86800	86800	86800	86800	0
9	20231228	200500	6174579300	86800	86800	86800	86800	0
10	20231228	200400	6174579300	86800	86800	86800	86800	0
11	20231228	200300	6174579300	86800	86800	86800	86800	0
12	20231228	200200	6174579300	86800	86800	86800	86800	0
13	20231228	200100	6174579300	86800	86800	86800	86800	0
14	20231228	200000	6174579300	86800	86800	86800	86800	0
15	20231228	195900	6174579300	86800	86800	86800	86800	0
16	20231228	195800	6174579300	86800	86800	86800	86800	0
17	20231228	195700	6174579300	86800	86800	86800	86800	0
18	20231228	195600	6174579300	86800	86800	86800	86800	0
19	20231228	195500	6174579300	86800	86800	86800	86800	0
20	20231228	195400	6174579300	86800	86800	86800	86800	0
21	20231228	195300	6174579300	86800	86800	86800	86800	0
22	20231228	195200	6174579300	86800	86800	86800	86800	0
23	20231228	195100	6174579300	86800	86800	86800	86800	0
24	20231228	195000	6174579300	86800	86800	86800	86800	0
25	20231228	194900	6174579300	86800	86800	86800	86800	0
26	20231228	194800	6174579300	86800	86800	86800	86800	0
27	20231228	194700	6174579300	86800	86800	86800	86800	0
28	20231228	194600	6174579300	86800	86800	86800	86800	0
29	20231228	194500	6174579300	86800	86800	86800	86800	0
30	20231228	194400	6174579300	86800	86800	86800	86800	0
31	20231228	194300	6174579300	86800	86800	86800	86800	0
32	20231228	194200	6174579300	86800	86800	86800	86800	1895
33	20231228	194100	6174579300	86800	86800	86800	86800	0
34	20231228	194000	6174579300	86800	86800	86800	86800	0
35	20231228	193900	6174579300	86800	86800	86800	86800	0
36	20231228	193800	6174579300	86800	86800	86800	86800	0
37	20231228	193700	6174579300	86800	86800	86800	86800	0
38	20231228	193600	6174579300	86800	86800	86800	86800	0
39	20231228	193500	6174579300	86800	86800	86800	86800	0
40	20231228	193400	6174579300	86800	86800	86800	86800	0
41	20231228	193300	6174579300	86800	86800	86800	86800	0
42	20231228	193200	6174579300	86800	86800	86800	86800	0
43	20231228	193100	6174579300	86800	86800	86800	86800	0
44	20231228	193000	6174579300	86800	86800	86800	86800	0
45	20231228	192900	6174579300	86800	86800	86800	86800	0
46	20231228	192800	6174579300	86800	86800	86800	86800	0
47	20231228	192700	6174579300	86800	86800	86800	86800	0
48	20231228	192600	6174579300	86800	86800	86800	86800	0
49	20231228	192500	6174579300	86800	86800	86800	86800	0
50	20231228	192400	6174579300	86800	86800	86800	86800	0
51	20231228	192300	6174579300	86800	86800	86800	86800	0
52	20231228	192200	6174579300	86800	86800	86800	86800	0
53	20231228	192100	6174579300	86800	86800	86800	86800	0
54	20231228	192000	6174579300	86800	86800	86800	86800	0
55	20231228	191900	6174579300	86800	86800	86800	86800	0
56	20231228	191800	6174579300	86800	86800	86800	86800	0
57	20231228	191700	6174579300	86800	86800	86800	86800	0
58	20231228	191600	6174579300	86800	86800	86800	86800	0
59	20231228	191500	6174579300	86800	86800	86800	86800	0
60	20231228	191400	6174579300	86800	86800	86800	86800	0
61	20231228	191300	6174579300	86800	86800	86800	86800	0
62	20231228	191200	6174579300	86800	86800	86800	86800	1895
63	20231228	191100	6174579300	86800	86800	86800	86800	0
64	20231228	191000	6174579300	86800	86800	86800	86800	0
65	20231228	190900	6174579300	86800	86800	86800	86800	0
66	20231228	190800	6174579300	86800	86800	86800	86800	0
67	20231228	190700	6174579300	86800	86800	86800	86800	0
68	20231228	190600	6174579300	86800	86800	86800	86800	0
69	20231228	190500	6174579300	86800	86800	86800	86800	0
70	20231228	190400	6174579300	86800	86800	86800	86800	0
71	20231228	190300	6174579300	86800	86800	86800	86800	0
72	20231228	190200	6174579300	86800	86800	86800	86800	0
73	20231228	190100	6174579300	86800	86800	86800	86800	0
74	20231228	190000	6174579300	86800	86800	86800	86800	0
75	20231228	185900	6174579300	86800	86800	86800	86800	0
76	20231228	185800	6174579300	86800	86800	86800	86800	0
77	20231228	185700	6174579300	86800	86800	86800	86800	0
78	20231228	185600	6174579300	86800	86800	86800	86800	0
79	20231228	185500	6174579300	86800	86800	86800	86800	0
80	20231228	185400	6174579300	86800	86800	86800	86800	0
81	20231228	185300	6174579300	86800	86800	86800	86800	0
82	20231228	185200	6174579300	86800	86800	86800	86800	0
83	20231228	185100	6174579300	86800	86800	86800	86800	0
84	20231228	185000	6174579300	86800	86800	86800	86800	0
85	20231228	184900	6174579300	86800	86800	86800	86800	0
86	20231228	184800	6174579300	86800	86800	86800	86800	0
87	20231228	184700	6174579300	86800	86800	86800	86800	0
88	20231228	184600	6174579300	86800	86800	86800	86800	0
89	20231228	184500	6174579300	86800	86800	86800	86800	0
90	20231228	184400	6174579300	86800	86800	86800	86800	0
91	20231228	184300	6174579300	86800	86800	86800	86800	0
92	20231228	184200	6174579300	86800	86800	86800	86800	1895
93	20231228	184100	6174579300	86800	86800	86800	86800	0
94	20231228	184000	6174579300	86800	86800	86800	86800	0
95	20231228	183900	6174579300	86800	86800	86800	86800	0
96	20231228	183800	6174579300	86800	86800	86800	86800	0
97	20231228	183700	6174579300	86800	86800	86800	86800	0
98	20231228	183600	6174579300	86800	86800	86800	86800	0
99	20231228	183500	6174579300	86800	86800	86800	86800	0
100	20231228	183400	6174579300	86800	86800	86800	86800	0
101	20231228	183300	6174579300	86800	86800	86800	86800	0
102	20231228	183200	6174579300	86800	86800	86800	86800	0
103	20231228	183100	6174579300	86800	86800	86800	86800	0
104	20231228	183000	6174579300	86800	86800	86800	86800	0
105	20231228	182900	6174579300	86800	86800	86800	86800	0
106	20231228	182800	6174579300	86800	86800	86800	86800	0
107	20231228	182700	6174579300	86800	86800	86800	86800	0
108	20231228	182600	6174579300	86800	86800	86800	86800	0
109	20231228	182500	6174579300	86800	86800	86800	86800	0
110	20231228	182400	6174579300	86800	86800	86800	86800	0
111	20231228	182300	6174579300	86800	86800	86800	86800	0
112	20231228	182200	6174579300	86800	86800	86800	86800	0
113	20231228	182100	6174579300	86800	86800	86800	86800	0
114	20231228	182000	6174579300	86800	86800	86800	86800	0
115	20231228	181900	6174579300	86800	86800	86800	86800	0
116	20231228	181800	6174579300	86800	86800	86800	86800	0
117	20231228	181700	6174579300	86800	86800	86800	86800	0
118	20231228	181600	6174579300	86800	86800	86800	86800	0
119	20231228	181500	6174579300	86800	86800	86800	86800	0
120	20231228	181400	6174579300	86800	86800	86800	86800	0
121	20231228	181300	6174579300	86800	86800	86800	86800	0
122	20231228	181200	6174579300	86800	86800	86800	86800	1895
123	20231228	181100	6174579300	86800	86800	86800	86800	0
124	20231228	181000	6174579300	86800	86800	86800	86800	0
125	20231228	180900	6174579300	86800	86800	86800	86800	0
126	20231228	180800	6174579300	86800	86800	86800	86800	0
127	20231228	180700	6174579300	86800	86800	86800	86800	0
128	20231228	180600	6174579300	86800	86800	86800	86800	0
129	20231228	180500	6174579300	86800	86800	86800	86800	0
130	20231228	180400	6174579300	86800	86800	86800	86800	0
131	20231228	180300	6174579300	86800	86800	86800	86800	0
132	20231228	180200	6174579300	86800	86800	86800	86800	0
133	20231228	180100	6174579300	86800	86800	86800	86800	0
134	20231228	180000	6174579300	86800	86800	86800	86800	0
135	20231228	175900	6174579300	86800	86800	86800	86800	0
136	20231228	175800	6174579300	86800	86800	86800	86800	0
137	20231228	175700	6174579300	86800	86800	86800	86800	0
138	20231228	175600	6174579300	86800	86800	86800	86800	0
139	20231228	175500	6174579300	86800	86800	86800	86800	0
140	20231228	175400	6174579300	86800	86800	86800	86800	0
141	20231228	175300	6174579300	86800	86800	86800	86800	0
142	20231228	175200	6174579300	86800	86800	86800	86800	0
143	20231228	175100	6174579300	86800	86800	86800	86800	0
144	20231228	175000	6174579300	86800	86800	86800	86800	0
145	20231228	174900	6174579300	86800	86800	86800	86800	0
146	20231228	174800	6174579300	86800	86800	86800	86800	0
147	20231228	174700	6174579300	86800	86800	86800	86800	0
148	20231228	174600	6174579300	86800	86800	86800	86800	0
149	20231228	174500	6174579300	86800	86800	86800	86800	0
150	20231228	174400	6174579300	86800	86800	86800	86800	0
151	20231228	174300	6174579300	86800	86800	86800	86800	0
152	20231228	174200	6174579300	86800	86800	86800	86800	1895
153	20231228	174100	6174579300	86800	86800	86800	86800	0
154	20231228	174000	6174579300	86800	86800	86800	86800	0
155	20231228	173900	6174579300	86800	86800	86800	86800	0
156	20231228	173800	6174579300	86800	86800	86800	86800	0
157	20231228	173700	6174579300	86800	86800	86800	86800	0
158	20231228	173600	6174579300	86800	86800	86800	86800	0
159	20231228	173500	6174579300	86800	86800	86800	86800	0
160	20231228	173400	6174579300	86800	86800	86800	86800	0
161	20231228	173300	6174579300	86800	86800	86800	86800	0
162	20231228	173200	6174579300	86800	86800	86800	86800	0
163	20231228	173100	6174579300	86800	86800	86800	86800	0
164	20231228	173000	6174579300	86800	86800	86800	86800	0
165	20231228	172900	6174579300	86800	86800	86800	86800	0
166	20231228	172800	6174579300	86800	86800	86800	86800	0
167	20231228	172700	6174579300	86800	86800	86800	86800	0
168	20231228	172600	6174579300	86800	86800	86800	86800	0
169	20231228	172500	6174579300	86800	86800	86800	86800	0
170	20231228	172400	6174579300	86800	86800	86800	86800	0
171	20231228	172300	6174579300	86800	86800	86800	86800	0
172	20231228	172200	6174579300	86800	86800	86800	86800	0
173	20231228	172100	6174579300	86800	86800	86800	86800	0
174	20231228	172000	6174579300	86800	86800	86800	86800	0
175	20231228	171900	6174579300	86800	86800	86800	86800	0
176	20231228	171800	6174579300	86800	86800	86800	86800	0
177	20231228	171700	6174579300	86800	86800	86800	86800	0
178	20231228	171600	6174579300	86800	86800	86800	86800	0
179	20231228	171500	6174579300	86800	86800	86800	86800	0
180	20231228	171400	6174579300	86800	86800	86800	86800	0
181	20231228	171300	6174579300	86800	86800	86800	86800	0
182	20231228	171200	6174579300	86800	86800	86800	86800	1895
183	20231228	171100	6174579300	86800	86800	86800	86800	0
184	20231228	171000	6174579300	86800	86800	86800	86800	0
185	20231228	170900	6174579300	86800	86800	86800	86800	0
186	20231228	170800	6174579300	86800	86800	86800	86800	0
187	20231228	170700	6174579300	86800	86800	86800	86800	0
188	20231228	170600	6174579300	86800	86800	86800	86800	0
189	20231228	170500	6174579300	86800	86800	86800	86800	0
190	20231228	170400	6174579300	86800	86800	86800	86800	0
191	20231228	170300	6174579300	86800	86800	86800	86800	0
192	20231228	170200	6174579300	86800	86800	86800	86800	0
193	20231228	170100	6174579300	86800	86800	86800	86800	0
194	20231228	170000	6174579300	86800	86800	86800	86800	0
195	20231228	165900	6174579300	86800	86800	86800	86800	0
196	20231228	165800	6174579300	86800	86800	86800	86800	0
197	20231228	165700	6174579300	86800	86800	86800	86800	0
198	20231228	165600	6174579300	86800	86800	86800	86800	0
199	20231228	165500	6174579300	86800	86800	86800	86800	0
200	20231228	165400	6174579300	86800	86800	86800	86800	0
201	20231228	165300	6174579300	86800	86800	86800	86800	0
202	20231228	165200	6174579300	86800	86800	86800	86800	0
203	20231228	165100	6174579300	86800	86800	86800	86800	0
204	20231228	165000	6174579300	86800	86800	86800	86800	0
205	20231228	164900	6174579300	86800	86800	86800	86800	0
206	20231228	164800	6174579300	86800	86800	86800	86800	0
207	20231228	164700	6174579300	86800	86800	86800	86800	0
208	20231228	164600	6174579300	86800	86800	86800	86800	0
209	20231228	164500	6174579300	86800	86800	86800	86800	0
210	20231228	164400	6174579300	86800	86800	86800	86800	0
211	20231228	164300	6174579300	86800	86800	86800	86800	0
212	20231228	164200	6174579300	86800	86800	86800	86800	1895
213	20231228	164100	6174579300	86800	86800	86800	86800	0
214	20231228	164000	6174579300	86800	86800	86800	86800	0
215	20231228	163900	6174579300	86800	86800	86800	86800	0
216	20231228	163800	6174579300	86800	86800	86800	86800	0
217	20231228	163700	6174579300	86800	86800	86800	86800	0
218	20231228	163600	6174579300	86800	86800	86800	86800	0
219	20231228	163500	6174579300	86800	86800	86800	86800	0
220	20231228	163400	6174579300	86800	86800	86800	86800	0
221	20231228	163300	6174579300	86800	86800	86800	86800	0
222	20231228	163200	6174579300	86800	86800	86800	86800	0
223	20231228	163100	6174579300	86800	86800	86800	86800	0
224	20231228	163000	6174579300	86800	86800	86800	86800	0
225	20231228	162900	6174579300	86800	86800	86800	86800	0
226	20231228	162800	6174579300	86800	86800	86800	86800	0
227	20231228	162700	6174579300	86800	86800	86800	86800	0
228	20231228	162600	6174579300	86800	86800	86800	86800	0
229	20231228	162500	6174579300	86800	86800	86800	86800	0
230	20231228	162400	6174579300	86800	86800	86800	86800	0
231	20231228	162300	6174579300	86800	86800	86800	86800	0
232	20231228	162200	6174579300	86800	86800	86800	86800	0
233	20231228	162100	6174579300	86800	86800	86800	86800	0
234	20231228	162000	6174579300	86800	86800	86800	86800	0
235	20231228	161900	6174579300	86800	86800	86800	86800	0
236	20231228	161800	6174579300	86800	86800	86800	86800	0
237	20231228	161700	6174579300	86800	86800	86800	86800	0
238	20231228	161600	6174579300	86800	86800	86800	86800	0
239	20231228	161500	6174579300	86800	86800	86800	86800	0
240	20231228	161400	6174579300	86800	86800	86800	86800	0
241	20231228	161300	6174579300	86800	86800	86800	86800	0
242	20231228	161200	6174579300	86800	86800	86800	86800	1895
243	20231228	161100	6174579300	86800	86800	86800	86800	0
244	20231228	161000	6174579300	86800	86800	86800	86800	0
245	20231228	160900	6174579300	86800	86800	86800	86800	0
246	20231228	160800	6174579300	86800	86800	86800	86800	0
247	20231228	160700	6174579300	86800	86800	86800	86800	0
248	20231228	160600	6174579300	86800	86800	86800	86800	0
249	20231228	160500	6174579300	86800	86800	86800	86800	0
250	20231228	160400	6174579300	86800	86800	86800	86800	0
251	20231228	160300	6174579300	86800	86800	86800	86800	0
252	20231228	160200	6174579300	86800	86800	86800	86800	0
253	20231228	160100	6174579300	86800	86800	86800	86800	0
254	20231228	160000	6174579300	86800	86800	86800	86800	0
255	20231228	155900	6174579300	86800	86800	86800	86800	0
256	20231228	155800	6174579300	86800	86800	86800	86800	0
257	20231228	155700	6174579300	86800	86800	86800	86800	0
258	20231228	155600	6174579300	86800	86800	86800	86800	0
259	20231228	155500	6174579300	86800	86800	86800	86800	0
260	20231228	155400	6174579300	86800	86800	86800	86800	0
261	20231228	155300	6174579300	86800	86800	86800	86800	0
262	20231228	155200	6174579300	86800	86800	86800	86800	0
263	20231228	155100	6174579300	86800	86800	86800	86800	0
264	20231228	155000	6174579300	86800	86800	86800	86800	0
265	20231228	154900	6174579300	86800	86800	86800	86800	0
266	20231228	154800	6174579300	86800	86800	86800	86800	0
267	20231228	154700	6174579300	86800	86800	86800	86800	0
268	20231228	154600	6174579300	86800	86800	86800	86800	0
269	20231228	154500	6174579300	86800	86800	86800	86800	0
270	20231228	154400	6174579300	86800	86800	86800	86800	0
271	20231228	154300	6174579300	86800	86800	86800	86800	0
272	20231228	154200	6174579300	86800	86800	86800	86800	1895
273	20231228	154100	6174579300	86800	86800	86800	86800	0
274	20231228	154000	6174579300	86800	86800	86800	86800	0
275	20231228	153900	6174579300	86800	86800	86800	86800	0
276	20231228	153800	6174579300	86800	86800	86800	86800	0
277	20231228	153700	6174579300	86800	86800	86800	86800	0
278	20231228	153600	6174579300	86800	86800	86800	86800	0
279	20231228	153500	6174579300	86800	86800	86800	86800	0
280	20231228	153400	6174579300	86800	86800	86800	86800	0
281	20231228	153300	6174579300	86800	86800	86800	86800	0
282	20231228	153200	6174579300	86800	86800	86800	86800	0
283	20231228	153100	6174579300	86800	86800	86800	86800	0
284	20231228	153000	6174579300	86800	86800	86800	86800	1895
285	20231228	152900	6010093300	86900	86900	86900	86900	0
286	20231228	152800	6010093300	86900	86900	86900	86900	0
287	20231228	152700	6010093300	86900	86900	86900	86900	0
288	20231228	152600	6010093300	86900	86900	86900	86900	0
289	20231228	152500	6010093300	86900	86900	86900	86900	0
290	20231228	152400	6010093300	86900	86900	86900	86900	0
291	20231228	152300	6010093300	86900	86900	86900	86900	0
292	20231228	152200	6010093300	86900	86900	86900	86900	0
293	20231228	152100	6010093300	86900	86900	86900	86900	0
294	20231228	152000	6010093300	86900	86900	86900	86900	0
295	20231228	151900	6010093300	86900	86700	86900	86700	146
296	20231228	151800	5997421100	86700	86700	86800	86700	348
297	20231228	151700	5967215800	86700	86800	86800	86700	64
298	20231228	151600	5961662900	86700	86800	86800	86700	343
299	20231228	151500	5931893800	86800	86800	86800	86700	389
300	20231228	151400	5898128700	86700	86700	86900	86700	77
301	20231228	151300	5891439700	86900	86700	86900	86700	91
302	20231228	151200	5883548600	86700	86800	86800	86700	25
303	20231228	151100	5881378700	86800	86700	86900	86600	506
304	20231228	151000	5837479900	86700	86700	86700	86600	21
305	20231228	150900	5835659300	86700	86600	86700	86600	108
306	20231228	150800	5826296000	86600	86700	86700	86600	54
307	20231228	150700	5821614700	86700	86700	86800	86700	132
308	20231228	150600	5810170000	86700	86800	86800	86700	150
309	20231228	150500	5797163000	86700	86800	86800	86700	40
310	20231228	150400	5793694700	86700	86800	86800	86700	18
311	20231228	150300	5792133000	86700	86700	86700	86700	30
312	20231228	150200	5789532000	86700	86800	86800	86700	332
313	20231228	150100	5760747300	86700	86800	86800	86600	11
314	20231228	150000	5759793600	86600	86700	86700	86600	149
315	20231228	145900	5746881200	86600	86600	86800	86600	392
316	20231228	145800	5712869000	86700	86700	86700	86600	413
317	20231228	145700	5677069400	86600	86600	86700	86600	14
318	20231228	145600	5675856000	86700	86700	86700	86600	272
319	20231228	145500	5652273800	86700	86700	86800	86700	98
320	20231228	145400	5643772200	86700	86600	86800	86600	399
321	20231228	145300	5609178200	86700	86700	86700	86600	34
322	20231228	145200	5606230600	86600	86700	86700	86600	33
323	20231228	145100	5603370900	86700	86600	86700	86600	18
324	20231228	145000	5601812000	86600	86600	86600	86500	129
325	20231228	144900	5590642300	86600	86500	86600	86500	30
326	20231228	144800	5588044800	86500	86500	86500	86500	17
327	20231228	144700	5586574300	86500	86700	86700	86500	385
328	20231228	144600	5553271400	86500	86600	86700	86500	134
329	20231228	144500	5541668300	86600	86500	86600	86500	143
330	20231228	144400	5529295500	86500	86600	86600	86500	20
331	20231228	144300	5527564300	86500	86600	86600	86500	54
332	20231228	144200	5522892600	86600	86500	86600	86500	152
333	20231228	144100	5509729500	86600	86500	86600	86500	10
334	20231228	144000	5508864100	86700	86700	86700	86700	42
335	20231228	143900	5505222700	86500	86600	86600	86500	11
336	20231228	143800	5504271100	86500	86600	86600	86500	229
337	20231228	143700	5484439800	86600	86600	86700	86600	13
338	20231228	143600	5483312900	86600	86600	86600	86600	2
339	20231228	143500	5483139700	86500	86700	86700	86500	61
340	20231228	143400	5477851800	86600	86500	86600	86500	118
341	20231228	143300	5467634300	86600	86600	86600	86600	23
342	20231228	143200	5465642500	86500	86500	86500	86500	23
343	20231228	143100	5463653000	86400	86600	86700	86400	610
344	20231228	143000	5410889800	86600	86500	86600	86500	139
345	20231228	142900	5398855600	86600	86500	86600	86500	230
346	20231228	142800	5378960500	86600	86600	86600	86600	45
347	20231228	142700	5375063500	86600	86700	86700	86600	16
348	20231228	142600	5373677400	86600	86600	86700	86600	17
349	20231228	142500	5372204000	86600	86700	86800	86600	367
350	20231228	142400	5340385700	86600	86600	86700	86600	37
351	20231228	142300	5337178200	86600	86700	86700	86600	2
352	20231228	142200	5337004900	86600	86600	86600	86500	119
353	20231228	142100	5326709000	86600	86600	86600	86600	4
354	20231228	142000	5326362600	86600	86600	86600	86500	86
355	20231228	141900	5318917600	86600	86600	86600	86600	282
356	20231228	141800	5294496400	86600	86700	86700	86600	244
357	20231228	141700	5273343200	86700	86600	86700	86600	9
358	20231228	141600	5272563000	86600	86600	86600	86600	11
359	20231228	141500	5271610400	86600	86700	86700	86600	140
360	20231228	141400	5259472500	86700	86700	86700	86700	11
361	20231228	141300	5258518800	86600	86800	86800	86600	37
362	20231228	141200	5255311200	86700	86800	86800	86600	776
363	20231228	141100	5188039600	86700	86800	86800	86700	42
364	20231228	141000	5184397400	86800	86800	86800	86700	19
365	20231228	140900	5182748700	86800	86700	86800	86700	15
366	20231228	140800	5181447000	86700	86700	86800	86700	40
367	20231228	140700	5177977600	86800	86800	86800	86700	103
368	20231228	140600	5169037500	86800	86700	86800	86700	16
369	20231228	140500	5167649200	86800	86700	86800	86700	21
370	20231228	140400	5165828300	86700	86700	86700	86700	12
371	20231228	140300	5164787900	86700	86800	86800	86700	5
372	20231228	140200	5164354000	86800	86800	86800	86700	40
373	20231228	140100	5160883600	86700	86700	86700	86600	74
374	20231228	140000	5154467900	86700	86700	86700	86700	217
375	20231228	135900	5135654000	86600	86700	86700	86600	126
376	20231228	135800	5124730900	86700	86700	86700	86700	5
377	20231228	135700	5124297400	86700	86600	86700	86600	12
378	20231228	135600	5123258100	86600	86700	86700	86600	72
379	20231228	135500	5117016800	86700	86600	86700	86600	44
380	20231228	135400	5113204500	86700	86600	86700	86600	14
381	20231228	135300	5111991000	86600	86600	86700	86600	3
382	20231228	135200	5111731100	86600	86700	86700	86600	3
383	20231228	135100	5111471200	86700	86600	86700	86600	19
384	20231228	135000	5109825700	86700	86600	86700	86600	24
385	20231228	134900	5107745100	86600	86700	86700	86600	26
386	20231228	134800	5105493200	86600	86700	86800	86600	725
387	20231228	134700	5042640700	86800	86800	86800	86800	6
388	20231228	134600	5042119900	86800	86700	86800	86700	34
389	20231228	134500	5039169600	86700	86800	86900	86700	78
390	20231228	134400	5032399300	86800	86700	86800	86700	103
391	20231228	134300	5023463400	86700	86800	86800	86700	269
392	20231228	134200	5000114300	86900	86800	86900	86800	18
393	20231228	134100	4998551200	86800	86800	86800	86700	116
394	20231228	134000	4988486000	86800	86700	86800	86700	18
395	20231228	133900	4986923900	86700	86700	86800	86700	318
396	20231228	133800	4959321900	86800	86800	86800	86800	129
397	20231228	133700	4948124700	86800	86700	86800	86700	25
398	20231228	133600	4945956000	86700	86800	86800	86700	79
399	20231228	133500	4939105100	86700	86800	86800	86700	66
400	20231228	133400	4933376400	86800	86700	86800	86700	184
401	20231228	133300	4917405600	86700	86700	86700	86700	113
402	20231228	133200	4907608500	86700	86700	86700	86700	5
403	20231228	133100	4907175000	86600	86800	86800	86600	3
404	20231228	133000	4906914800	86600	86700	86700	86600	340
405	20231228	132900	4877437200	86600	86600	86600	86600	165
406	20231228	132800	4863148200	86700	86700	86700	86700	178
407	20231228	132700	4847715600	86700	86700	86700	86600	35
408	20231228	132600	4844681800	86700	86600	86700	86600	63
409	20231228	132500	4839220000	86600	86600	86600	86600	2
410	20231228	132400	4839046800	86700	86600	86700	86600	51
411	20231228	132300	4834629900	86600	86700	86700	86600	519
412	20231228	132200	4789649800	86700	86700	86800	86600	111
413	20231228	132100	4780022100	86700	86800	86800	86700	128
414	20231228	132000	4768924400	86800	86700	86800	86700	447
415	20231228	131900	4730125000	86700	86700	86800	86700	48
416	20231228	131800	4725963200	86700	86800	86800	86600	190
417	20231228	131700	4709479100	86800	86800	86800	86700	44
418	20231228	131600	4705661800	86700	86700	86700	86700	38
419	20231228	131500	4702367200	86700	86700	86700	86600	80
420	20231228	131400	4695431600	86600	86600	86600	86600	209
421	20231228	131300	4677332200	86500	86600	86600	86500	127
422	20231228	131200	4666334500	86500	86600	86600	86500	6
423	20231228	131100	4665815300	86500	86500	86600	86500	55
424	20231228	131000	4661057700	86600	86500	86600	86500	9
425	20231228	130900	4660278800	86500	86600	86600	86500	72
426	20231228	130800	4654045300	86600	86600	86600	86600	5
427	20231228	130700	4653612300	86500	86600	86600	86500	137
428	20231228	130600	4641761600	86500	86500	86600	86500	17
429	20231228	130500	4640291000	86600	86600	86600	86600	18
430	20231228	130400	4638732200	86400	86500	86500	86400	89
431	20231228	130300	4631036500	86500	86500	86600	86500	29
432	20231228	130200	4628527900	86500	86500	86600	86400	291
433	20231228	130100	4603355200	86500	86400	86500	86400	348
434	20231228	130000	4573253300	86400	86400	86500	86400	65
435	20231228	125900	4567633100	86400	86500	86500	86400	159
436	20231228	125800	4553882900	86500	86400	86500	86400	43
437	20231228	125700	4550163500	86500	86500	86500	86500	20
438	20231228	125600	4548433500	86400	86400	86500	86400	281
439	20231228	125500	4524132200	86500	86400	86500	86400	150
440	20231228	125400	4511157300	86400	86400	86400	86400	18
441	20231228	125300	4509602100	86400	86400	86400	86400	45
442	20231228	125200	4505714100	86400	86500	86500	86400	13
443	20231228	125100	4504590200	86500	86400	86500	86400	10
444	20231228	125000	4503725700	86300	86400	86500	86300	32
445	20231228	124900	4500961300	86400	86400	86500	86400	78
446	20231228	124800	4494221100	86400	86400	86400	86400	65
447	20231228	124700	4488605100	86300	86400	86400	86300	105
448	20231228	124600	4479533400	86400	86500	86500	86400	208
449	20231228	124500	4461562000	86400	86400	86500	86400	78
450	20231228	124400	4454821000	86400	86400	86400	86400	18
451	20231228	124300	4453265800	86400	86400	86400	86400	1
452	20231228	124200	4453179400	86500	86500	86500	86400	44
453	20231228	124100	4449374700	86400	86400	86400	86400	31
454	20231228	124000	4446696300	86500	86400	86500	86400	619
455	20231228	123900	4393214500	86400	86400	86400	86300	69
456	20231228	123800	4387253300	86400	86400	86400	86400	314
457	20231228	123700	4360123700	86400	86400	86400	86400	42
458	20231228	123600	4356494900	86300	86400	86400	86300	6
459	20231228	123500	4355976800	86300	86300	86300	86300	61
460	20231228	123400	4350712500	86300	86300	86300	86300	66
461	20231228	123300	4345016700	86200	86300	86300	86200	14
462	20231228	123200	4343808800	86200	86200	86200	86100	60
463	20231228	123100	4338638900	86100	86200	86200	86100	1185
464	20231228	123000	4236502700	86200	86300	86300	86200	467
465	20231228	122900	4196204200	86200	86300	86300	86200	14
466	20231228	122800	4194996800	86300	86300	86300	86200	37
467	20231228	122700	4191806100	86200	86200	86300	86200	8
468	20231228	122600	4191115900	86200	86300	86300	86200	6
469	20231228	122500	4190598600	86200	86400	86400	86200	305
470	20231228	122400	4164277400	86400	86400	86400	86400	7
471	20231228	122300	4163672600	86300	86300	86300	86300	3
472	20231228	122200	4163413700	86300	86400	86400	86300	239
473	20231228	122100	4142787700	86300	86400	86400	86300	18
474	20231228	122000	4141233100	86400	86400	86400	86300	26
475	20231228	121900	4138987100	86300	86300	86300	86300	42
476	20231228	121800	4135362500	86300	86300	86400	86300	9
477	20231228	121700	4134585600	86300	86400	86400	86300	232
478	20231228	121600	4114563700	86300	86300	86300	86300	100
479	20231228	121500	4105933700	86300	86300	86300	86300	110
480	20231228	121400	4096440700	86300	86400	86400	86300	24
481	20231228	121300	4094368100	86400	86400	86400	86300	68
482	20231228	121200	4088493000	86400	86400	86400	86300	67
483	20231228	121100	4082705700	86400	86400	86400	86300	13
484	20231228	121000	4081583000	86300	86300	86300	86300	0
485	20231228	120900	4081583000	86300	86400	86400	86300	23
486	20231228	120800	4079596600	86300	86300	86400	86300	58
487	20231228	120700	4074589900	86300	86300	86300	86300	11
488	20231228	120600	4073640600	86300	86300	86300	86300	8
489	20231228	120500	4072950200	86300	86200	86300	86200	36
490	20231228	120400	4069846400	86200	86200	86200	86200	0
491	20231228	120300	4069846400	86200	86400	86400	86200	12
492	20231228	120200	4068810200	86200	86300	86400	86200	144
493	20231228	120100	4056383400	86300	86300	86400	86300	181
494	20231228	120000	4040763000	86400	86300	86400	86200	291
495	20231228	115900	4015648300	86300	86300	86300	86200	41
496	20231228	115800	4012112100	86300	86300	86300	86200	8
497	20231228	115700	4011422000	86200	86300	86300	86200	259
498	20231228	115600	3989071900	86300	86300	86300	86300	3
499	20231228	115500	3988813000	86300	86200	86300	86200	42
500	20231228	115400	3985191400	86300	86300	86300	86300	27
501	20231228	115300	3982861300	86300	86300	86300	86300	4
502	20231228	115200	3982516100	86200	86200	86200	86200	6
503	20231228	115100	3981998900	86200	86200	86300	86200	184
504	20231228	115000	3966138000	86200	86200	86300	86200	134
505	20231228	114900	3954587100	86300	86200	86300	86200	9
506	20231228	114800	3953811200	86200	86300	86300	86200	22
507	20231228	114700	3951914200	86200	86300	86300	86200	40
508	20231228	114600	3948464700	86300	86200	86300	86200	11
509	20231228	114500	3947516400	86100	86200	86200	86100	51
510	20231228	114400	3943123800	86200	86200	86200	86200	29
511	20231228	114300	3940624000	86200	86200	86200	86200	113
512	20231228	114200	3930883400	86200	86100	86200	86100	201
513	20231228	114100	3913557400	86100	86200	86200	86100	9
514	20231228	114000	3912782400	86100	86200	86200	86100	32
515	20231228	113900	3910026400	86200	86100	86200	86100	38
516	20231228	113800	3906751400	86200	86300	86300	86200	455
517	20231228	113700	3867529900	86300	86300	86300	86300	24
518	20231228	113600	3865458700	86200	86300	86300	86200	130
519	20231228	113500	3854252400	86200	86300	86300	86200	61
520	20231228	113400	3848993100	86300	86300	86300	86200	16
521	20231228	113300	3847612500	86300	86300	86300	86100	36
522	20231228	113200	3844510500	86300	86100	86300	86100	634
523	20231228	113100	3789858500	86200	86200	86200	86200	40
524	20231228	113000	3786410500	86200	86200	86200	86100	19
525	20231228	112900	3784773000	86200	86100	86200	86100	17
526	20231228	112800	3783308100	86100	86100	86100	86100	76
527	20231228	112700	3776764500	86100	86200	86200	86100	6
528	20231228	112600	3776247700	86200	86200	86200	86200	5
529	20231228	112500	3775816700	86100	86100	86200	86100	27
530	20231228	112400	3773491100	86100	86100	86200	86100	224
531	20231228	112300	3754204600	86100	86000	86100	86000	342
532	20231228	112200	3724786700	86100	86100	86100	86000	313
533	20231228	112100	3697860300	86100	86100	86100	86100	1
534	20231228	112000	3697774200	86100	86100	86100	86100	91
535	20231228	111900	3689939100	86100	86100	86100	86000	110
536	20231228	111800	3680468400	86100	86200	86200	86100	41
537	20231228	111700	3676937200	86100	86100	86100	86000	272
538	20231228	111600	3653521600	86100	86000	86100	86000	233
539	20231228	111500	3633462800	86000	86100	86100	86000	734
540	20231228	111400	3570265600	86000	86000	86000	86000	171
541	20231228	111300	3555559600	86000	86000	86000	85900	246
542	20231228	111200	3534403700	86000	86000	86000	85900	23
543	20231228	111100	3532427200	86000	86000	86000	85900	430
544	20231228	111000	3495467200	86000	86000	86000	85900	706
545	20231228	110900	3434757800	85900	85900	86000	85900	138
546	20231228	110800	3422891900	85900	86000	86000	85900	119
547	20231228	110700	3412663300	86000	86000	86000	85900	157
548	20231228	110600	3399162700	86000	86000	86000	85900	1468
549	20231228	110500	3272919200	86000	86200	86200	86000	963
550	20231228	110400	3189993300	86200	86300	86300	86200	20
551	20231228	110300	3188268000	86300	86300	86400	86300	45
552	20231228	110200	3184384200	86300	86400	86400	86300	69
553	20231228	110100	3178423900	86400	86400	86400	86400	88
554	20231228	110000	3170820700	86200	86200	86300	86100	104
555	20231228	105900	3161848500	86200	86300	86300	86200	34
556	20231228	105800	3158915500	86200	86200	86200	86100	69
557	20231228	105700	3152968300	86200	86100	86200	86100	168
558	20231228	105600	3138493300	86100	86100	86100	86100	94
559	20231228	105500	3130399900	86100	86000	86100	86000	23
560	20231228	105400	3128419800	86000	86200	86200	86000	34
561	20231228	105300	3125492700	86200	86100	86200	86100	12
562	20231228	105200	3124459200	86100	86000	86100	86000	156
563	20231228	105100	3111034900	86100	86100	86100	86000	191
564	20231228	105000	3094604800	86100	86200	86200	86100	104
565	20231228	104900	3085649200	86100	86100	86200	86000	3023
566	20231228	104800	2825563900	86300	86300	86300	86100	722
567	20231228	104700	2763325200	86300	86400	86400	86300	50
568	20231228	104600	2759010100	86300	86400	86400	86200	36
569	20231228	104500	2755902200	86200	86200	86200	86200	29
570	20231228	104400	2753402400	86200	86400	86400	86200	1641
571	20231228	104300	2611779000	86400	86500	86500	86400	38
572	20231228	104200	2608494700	86500	86500	86500	86500	22
573	20231228	104100	2606591700	86400	86400	86400	86400	120
574	20231228	104000	2596223700	86400	86400	86400	86300	47
575	20231228	103900	2592164900	86400	86300	86400	86300	25
576	20231228	103800	2590005500	86300	86400	86400	86300	14
577	20231228	103700	2588797200	86300	86400	86500	86300	88
578	20231228	103600	2581197900	86400	86500	86500	86400	3
579	20231228	103500	2580938600	86500	86400	86500	86400	41
580	20231228	103400	2577396100	86400	86400	86400	86400	12
581	20231228	103300	2576359300	86300	86300	86300	86300	2
582	20231228	103200	2576186700	86300	86400	86400	86300	34
583	20231228	103100	2573251400	86300	86400	86400	86300	48
584	20231228	103000	2569105100	86400	86300	86400	86300	9
585	20231228	102900	2568327700	86300	86500	86500	86300	290
586	20231228	102800	2543262900	86500	86400	86500	86400	375
587	20231228	102700	2510852700	86400	86400	86400	86400	25
588	20231228	102600	2508692700	86400	86300	86400	86300	13
589	20231228	102500	2507570500	86300	86300	86300	86300	7
590	20231228	102400	2506966400	86300	86400	86400	86300	7
591	20231228	102300	2506361800	86300	86300	86300	86300	203
592	20231228	102200	2488842900	86400	86400	86400	86400	11
593	20231228	102100	2487892500	86400	86400	86400	86400	19
594	20231228	102000	2486250900	86400	86400	86400	86300	123
595	20231228	101900	2475625700	86400	86400	86400	86400	4
596	20231228	101800	2475280100	86300	86300	86400	86300	229
597	20231228	101700	2455517200	86300	86300	86300	86300	5
598	20231228	101600	2455085700	86300	86300	86300	86300	12
599	20231228	101500	2454050100	86300	86300	86400	86300	245
600	20231228	101400	2432906400	86400	86400	86400	86400	11
601	20231228	101300	2431956000	86300	86400	86400	86300	39
602	20231228	101200	2428586600	86400	86300	86400	86300	202
603	20231228	101100	2411143600	86300	86300	86300	86300	100
604	20231228	101000	2402513600	86300	86300	86400	86300	93
605	20231228	100900	2394482000	86300	86300	86300	86300	71
606	20231228	100800	2388354700	86300	86200	86300	86100	109
607	20231228	100700	2378963400	86200	86300	86300	86200	57
608	20231228	100600	2374047900	86400	86300	86400	86300	12
609	20231228	100500	2373012200	86300	86300	86300	86300	34
610	20231228	100400	2370078000	86300	86300	86300	86300	218
611	20231228	100300	2351264600	86300	86300	86300	86300	25
612	20231228	100200	2349107100	86300	86200	86300	86200	50
613	20231228	100100	2344794000	86200	86200	86300	86100	47
614	20231228	100000	2340743100	86200	86200	86200	86200	1
615	20231228	095900	2340656900	86100	86100	86100	86000	49
616	20231228	095800	2336439400	86100	86100	86100	86000	311
617	20231228	095700	2309668300	86100	86100	86100	86100	6
618	20231228	095600	2309151700	86000	86100	86100	86000	864
619	20231228	095500	2234841900	86100	86200	86200	86100	100
620	20231228	095400	2226231300	86100	86100	86200	86100	59
621	20231228	095300	2221150400	86100	86200	86200	86100	298
622	20231228	095200	2195488900	86300	86200	86300	86200	128
623	20231228	095100	2184455200	86300	86200	86300	86200	93
624	20231228	095000	2176436600	86200	86000	86200	86000	353
625	20231228	094900	2146043800	86100	86100	86100	86100	79
626	20231228	094800	2139241900	86100	86000	86100	86000	43
627	20231228	094700	2135541000	86100	86000	86100	86000	501
628	20231228	094600	2092444900	86100	86000	86100	86000	121
629	20231228	094500	2082037800	86100	86000	86100	86000	94
630	20231228	094400	2073952600	86100	86100	86100	86000	112
631	20231228	094300	2064319400	86000	86200	86200	86000	3942
632	20231228	094200	1725167900	86200	86100	86200	86100	80
633	20231228	094100	1718274000	86200	86200	86300	86100	790
634	20231228	094000	1650208800	86200	86300	86300	86200	212
635	20231228	093900	1631933800	86300	86300	86300	86300	25
636	20231228	093800	1629776300	86300	86200	86300	86200	122
637	20231228	093700	1619258100	86200	86200	86300	86200	115
638	20231228	093600	1609344900	86200	86300	86300	86100	581
639	20231228	093500	1559255900	86300	86300	86300	86300	59
640	20231228	093400	1554164200	86300	86300	86300	86300	20
641	20231228	093300	1552438200	86300	86300	86300	86300	307
642	20231228	093200	1525944100	86300	86200	86300	86100	805
643	20231228	093100	1456544400	86200	86200	86400	86200	527
644	20231228	093000	1411083400	86400	86400	86400	86100	933
645	20231228	092900	1330623000	86400	86400	86400	86400	615
646	20231228	092800	1277487000	86400	86500	86500	86400	1148
647	20231228	092700	1178196200	86500	86600	86700	86500	178
648	20231228	092600	1162793900	86600	86600	86600	86600	47
649	20231228	092500	1158723700	86600	86600	86700	86600	91
650	20231228	092400	1150842400	86600	86600	86700	86600	7
651	20231228	092300	1150236000	86700	86700	86700	86600	24
652	20231228	092200	1148155500	86800	86900	86900	86100	3789
653	20231228	092100	820580300	86900	86800	86900	86700	57
654	20231228	092000	815633500	86700	86900	86900	86700	141
655	20231228	091900	803395100	86900	86800	86900	86800	94
656	20231228	091800	795235700	86900	86800	86900	86800	21
657	20231228	091700	793412300	86800	86800	86900	86800	94
658	20231228	091600	785250800	86900	87000	87000	86800	271
659	20231228	091500	761682200	87000	86800	87000	86800	100
660	20231228	091400	752998500	86500	86800	86900	86500	597
661	20231228	091300	701277600	86700	86700	86700	86600	589
662	20231228	091200	650258700	86700	86600	86700	86600	95
663	20231228	091100	642029500	86600	86600	86600	86500	676
664	20231228	091000	583498000	86600	86800	86800	86600	299
665	20231228	090900	557581700	86800	86800	86800	86700	525
666	20231228	090800	512036700	86800	86700	86800	86700	846
667	20231228	090700	438634900	86800	87000	87000	86800	1131
668	20231228	090600	340436700	87000	86700	87000	86700	1580
669	20231228	090500	203380900	86700	86700	86700	86600	41
670	20231228	090400	199829300	86700	86700	86700	86700	144
671	20231228	090300	187344500	86700	86700	86700	86600	292
672	20231228	090200	162028600	86700	86600	86700	86600	251
673	20231228	090100	140291400	86600	87000	87400	86600	584
674	20231228	090000	89548000	87100	86800	87600	86800	1030