KissMeData/039490/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192200	7429266100	97800	97800	97800	97800	9338
3	20231215	192100	7429266100	97800	97800	97800	97800	0
4	20231215	192000	7429266100	97800	97800	97800	97800	0
5	20231215	191900	7429266100	97800	97800	97800	97800	0
6	20231215	191800	7429266100	97800	97800	97800	97800	0
7	20231215	191700	7429266100	97800	97800	97800	97800	0
8	20231215	191600	7429266100	97800	97800	97800	97800	0
9	20231215	191500	7429266100	97800	97800	97800	97800	0
10	20231215	191400	7429266100	97800	97800	97800	97800	0
11	20231215	191300	7429266100	97800	97800	97800	97800	0
12	20231215	191200	7429266100	97800	97800	97800	97800	0
13	20231215	191100	7429266100	97800	97800	97800	97800	0
14	20231215	191000	7429266100	97800	97800	97800	97800	0
15	20231215	190900	7429266100	97800	97800	97800	97800	0
16	20231215	190800	7429266100	97800	97800	97800	97800	0
17	20231215	190700	7429266100	97800	97800	97800	97800	0
18	20231215	190600	7429266100	97800	97800	97800	97800	0
19	20231215	190500	7429266100	97800	97800	97800	97800	0
20	20231215	190400	7429266100	97800	97800	97800	97800	0
21	20231215	190300	7429266100	97800	97800	97800	97800	0
22	20231215	190200	7429266100	97800	97800	97800	97800	0
23	20231215	190100	7429266100	97800	97800	97800	97800	0
24	20231215	190000	7429266100	97800	97800	97800	97800	0
25	20231215	185900	7429266100	97800	97800	97800	97800	0
26	20231215	185800	7429266100	97800	97800	97800	97800	0
27	20231215	185700	7429266100	97800	97800	97800	97800	0
28	20231215	185600	7429266100	97800	97800	97800	97800	0
29	20231215	185500	7429266100	97800	97800	97800	97800	0
30	20231215	185400	7429266100	97800	97800	97800	97800	0
31	20231215	185300	7429266100	97800	97800	97800	97800	0
32	20231215	185200	7429266100	97800	97800	97800	97800	9338
33	20231215	185100	7429266100	97800	97800	97800	97800	0
34	20231215	185000	7429266100	97800	97800	97800	97800	0
35	20231215	184900	7429266100	97800	97800	97800	97800	0
36	20231215	184800	7429266100	97800	97800	97800	97800	0
37	20231215	184700	7429266100	97800	97800	97800	97800	0
38	20231215	184600	7429266100	97800	97800	97800	97800	0
39	20231215	184500	7429266100	97800	97800	97800	97800	0
40	20231215	184400	7429266100	97800	97800	97800	97800	0
41	20231215	184300	7429266100	97800	97800	97800	97800	0
42	20231215	184200	7429266100	97800	97800	97800	97800	0
43	20231215	184100	7429266100	97800	97800	97800	97800	0
44	20231215	184000	7429266100	97800	97800	97800	97800	0
45	20231215	183900	7429266100	97800	97800	97800	97800	0
46	20231215	183800	7429266100	97800	97800	97800	97800	0
47	20231215	183700	7429266100	97800	97800	97800	97800	0
48	20231215	183600	7429266100	97800	97800	97800	97800	0
49	20231215	183500	7429266100	97800	97800	97800	97800	0
50	20231215	183400	7429266100	97800	97800	97800	97800	0
51	20231215	183300	7429266100	97800	97800	97800	97800	0
52	20231215	183200	7429266100	97800	97800	97800	97800	0
53	20231215	183100	7429266100	97800	97800	97800	97800	0
54	20231215	183000	7429266100	97800	97800	97800	97800	0
55	20231215	182900	7429266100	97800	97800	97800	97800	0
56	20231215	182800	7429266100	97800	97800	97800	97800	0
57	20231215	182700	7429266100	97800	97800	97800	97800	0
58	20231215	182600	7429266100	97800	97800	97800	97800	0
59	20231215	182500	7429266100	97800	97800	97800	97800	0
60	20231215	182400	7429266100	97800	97800	97800	97800	0
61	20231215	182300	7429266100	97800	97800	97800	97800	0
62	20231215	182200	7429266100	97800	97800	97800	97800	9338
63	20231215	182100	7429266100	97800	97800	97800	97800	0
64	20231215	182000	7429266100	97800	97800	97800	97800	0
65	20231215	181900	7429266100	97800	97800	97800	97800	0
66	20231215	181800	7429266100	97800	97800	97800	97800	0
67	20231215	181700	7429266100	97800	97800	97800	97800	0
68	20231215	181600	7429266100	97800	97800	97800	97800	0
69	20231215	181500	7429266100	97800	97800	97800	97800	0
70	20231215	181400	7429266100	97800	97800	97800	97800	0
71	20231215	181300	7429266100	97800	97800	97800	97800	0
72	20231215	181200	7429266100	97800	97800	97800	97800	0
73	20231215	181100	7429266100	97800	97800	97800	97800	0
74	20231215	181000	7429266100	97800	97800	97800	97800	0
75	20231215	180900	7429266100	97800	97800	97800	97800	0
76	20231215	180800	7429266100	97800	97800	97800	97800	0
77	20231215	180700	7429266100	97800	97800	97800	97800	0
78	20231215	180600	7429266100	97800	97800	97800	97800	0
79	20231215	180500	7429266100	97800	97800	97800	97800	0
80	20231215	180400	7429266100	97800	97800	97800	97800	0
81	20231215	180300	7429266100	97800	97800	97800	97800	0
82	20231215	180200	7429266100	97800	97800	97800	97800	0
83	20231215	180100	7429266100	97800	97800	97800	97800	0
84	20231215	180000	7429266100	97800	97800	97800	97800	0
85	20231215	175900	7429266100	97800	97800	97800	97800	0
86	20231215	175800	7429266100	97800	97800	97800	97800	0
87	20231215	175700	7429266100	97800	97800	97800	97800	0
88	20231215	175600	7429266100	97800	97800	97800	97800	0
89	20231215	175500	7429266100	97800	97800	97800	97800	0
90	20231215	175400	7429266100	97800	97800	97800	97800	0
91	20231215	175300	7429266100	97800	97800	97800	97800	0
92	20231215	175200	7429266100	97800	97800	97800	97800	9338
93	20231215	175100	7429266100	97800	97800	97800	97800	0
94	20231215	175000	7429266100	97800	97800	97800	97800	0
95	20231215	174900	7429266100	97800	97800	97800	97800	0
96	20231215	174800	7429266100	97800	97800	97800	97800	0
97	20231215	174700	7429266100	97800	97800	97800	97800	0
98	20231215	174600	7429266100	97800	97800	97800	97800	0
99	20231215	174500	7429266100	97800	97800	97800	97800	0
100	20231215	174400	7429266100	97800	97800	97800	97800	0
101	20231215	174300	7429266100	97800	97800	97800	97800	0
102	20231215	174200	7429266100	97800	97800	97800	97800	0
103	20231215	174100	7429266100	97800	97800	97800	97800	0
104	20231215	174000	7429266100	97800	97800	97800	97800	0
105	20231215	173900	7429266100	97800	97800	97800	97800	0
106	20231215	173800	7429266100	97800	97800	97800	97800	0
107	20231215	173700	7429266100	97800	97800	97800	97800	0
108	20231215	173600	7429266100	97800	97800	97800	97800	0
109	20231215	173500	7429266100	97800	97800	97800	97800	0
110	20231215	173400	7429266100	97800	97800	97800	97800	0
111	20231215	173300	7429266100	97800	97800	97800	97800	0
112	20231215	173200	7429266100	97800	97800	97800	97800	0
113	20231215	173100	7429266100	97800	97800	97800	97800	0
114	20231215	173000	7429266100	97800	97800	97800	97800	0
115	20231215	172900	7429266100	97800	97800	97800	97800	0
116	20231215	172800	7429266100	97800	97800	97800	97800	0
117	20231215	172700	7429266100	97800	97800	97800	97800	0
118	20231215	172600	7429266100	97800	97800	97800	97800	0
119	20231215	172500	7429266100	97800	97800	97800	97800	0
120	20231215	172400	7429266100	97800	97800	97800	97800	0
121	20231215	172300	7429266100	97800	97800	97800	97800	0
122	20231215	172200	7429266100	97800	97800	97800	97800	9338
123	20231215	172100	7429266100	97800	97800	97800	97800	0
124	20231215	172000	7429266100	97800	97800	97800	97800	0
125	20231215	171900	7429266100	97800	97800	97800	97800	0
126	20231215	171800	7429266100	97800	97800	97800	97800	0
127	20231215	171700	7429266100	97800	97800	97800	97800	0
128	20231215	171600	7429266100	97800	97800	97800	97800	0
129	20231215	171500	7429266100	97800	97800	97800	97800	0
130	20231215	171400	7429266100	97800	97800	97800	97800	0
131	20231215	171300	7429266100	97800	97800	97800	97800	0
132	20231215	171200	7429266100	97800	97800	97800	97800	0
133	20231215	171100	7429266100	97800	97800	97800	97800	0
134	20231215	171000	7429266100	97800	97800	97800	97800	0
135	20231215	170900	7429266100	97800	97800	97800	97800	0
136	20231215	170800	7429266100	97800	97800	97800	97800	0
137	20231215	170700	7429266100	97800	97800	97800	97800	0
138	20231215	170600	7429266100	97800	97800	97800	97800	0
139	20231215	170500	7429266100	97800	97800	97800	97800	0
140	20231215	170400	7429266100	97800	97800	97800	97800	0
141	20231215	170300	7429266100	97800	97800	97800	97800	0
142	20231215	170200	7429266100	97800	97800	97800	97800	0
143	20231215	170100	7429266100	97800	97800	97800	97800	0
144	20231215	170000	7429266100	97800	97800	97800	97800	0
145	20231215	165900	7429266100	97800	97800	97800	97800	0
146	20231215	165800	7429266100	97800	97800	97800	97800	0
147	20231215	165700	7429266100	97800	97800	97800	97800	0
148	20231215	165600	7429266100	97800	97800	97800	97800	0
149	20231215	165500	7429266100	97800	97800	97800	97800	0
150	20231215	165400	7429266100	97800	97800	97800	97800	0
151	20231215	165300	7429266100	97800	97800	97800	97800	0
152	20231215	165200	7429266100	97800	97800	97800	97800	9338
153	20231215	165100	7429266100	97800	97800	97800	97800	0
154	20231215	165000	7429266100	97800	97800	97800	97800	0
155	20231215	164900	7429266100	97800	97800	97800	97800	0
156	20231215	164800	7429266100	97800	97800	97800	97800	0
157	20231215	164700	7429266100	97800	97800	97800	97800	0
158	20231215	164600	7429266100	97800	97800	97800	97800	0
159	20231215	164500	7429266100	97800	97800	97800	97800	0
160	20231215	164400	7429266100	97800	97800	97800	97800	0
161	20231215	164300	7429266100	97800	97800	97800	97800	0
162	20231215	164200	7429266100	97800	97800	97800	97800	0
163	20231215	164100	7429266100	97800	97800	97800	97800	0
164	20231215	164000	7429266100	97800	97800	97800	97800	0
165	20231215	163900	7429266100	97800	97800	97800	97800	0
166	20231215	163800	7429266100	97800	97800	97800	97800	0
167	20231215	163700	7429266100	97800	97800	97800	97800	0
168	20231215	163600	7429266100	97800	97800	97800	97800	0
169	20231215	163500	7429266100	97800	97800	97800	97800	0
170	20231215	163400	7429266100	97800	97800	97800	97800	0
171	20231215	163300	7429266100	97800	97800	97800	97800	0
172	20231215	163200	7429266100	97800	97800	97800	97800	0
173	20231215	163100	7429266100	97800	97800	97800	97800	0
174	20231215	163000	7429266100	97800	97800	97800	97800	0
175	20231215	162900	7429266100	97800	97800	97800	97800	0
176	20231215	162800	7429266100	97800	97800	97800	97800	0
177	20231215	162700	7429266100	97800	97800	97800	97800	0
178	20231215	162600	7429266100	97800	97800	97800	97800	0
179	20231215	162500	7429266100	97800	97800	97800	97800	0
180	20231215	162400	7429266100	97800	97800	97800	97800	0
181	20231215	162300	7429266100	97800	97800	97800	97800	0
182	20231215	162200	7429266100	97800	97800	97800	97800	9338
183	20231215	162100	7429266100	97800	97800	97800	97800	0
184	20231215	162000	7429266100	97800	97800	97800	97800	0
185	20231215	161900	7429266100	97800	97800	97800	97800	0
186	20231215	161800	7429266100	97800	97800	97800	97800	0
187	20231215	161700	7429266100	97800	97800	97800	97800	0
188	20231215	161600	7429266100	97800	97800	97800	97800	0
189	20231215	161500	7429266100	97800	97800	97800	97800	0
190	20231215	161400	7429266100	97800	97800	97800	97800	0
191	20231215	161300	7429266100	97800	97800	97800	97800	0
192	20231215	161200	7429266100	97800	97800	97800	97800	0
193	20231215	161100	7429266100	97800	97800	97800	97800	0
194	20231215	161000	7429266100	97800	97800	97800	97800	0
195	20231215	160900	7429266100	97800	97800	97800	97800	0
196	20231215	160800	7429266100	97800	97800	97800	97800	0
197	20231215	160700	7429266100	97800	97800	97800	97800	0
198	20231215	160600	7429266100	97800	97800	97800	97800	0
199	20231215	160500	7429266100	97800	97800	97800	97800	0
200	20231215	160400	7429266100	97800	97800	97800	97800	0
201	20231215	160300	7429266100	97800	97800	97800	97800	0
202	20231215	160200	7429266100	97800	97800	97800	97800	0
203	20231215	160100	7429266100	97800	97800	97800	97800	0
204	20231215	160000	7429266100	97800	97800	97800	97800	0
205	20231215	155900	7429266100	97800	97800	97800	97800	0
206	20231215	155800	7429266100	97800	97800	97800	97800	0
207	20231215	155700	7429266100	97800	97800	97800	97800	0
208	20231215	155600	7429266100	97800	97800	97800	97800	0
209	20231215	155500	7429266100	97800	97800	97800	97800	0
210	20231215	155400	7429266100	97800	97800	97800	97800	0
211	20231215	155300	7429266100	97800	97800	97800	97800	0
212	20231215	155200	7429266100	97800	97800	97800	97800	9338
213	20231215	155100	7429266100	97800	97800	97800	97800	0
214	20231215	155000	7429266100	97800	97800	97800	97800	0
215	20231215	154900	7429266100	97800	97800	97800	97800	0
216	20231215	154800	7429266100	97800	97800	97800	97800	0
217	20231215	154700	7429266100	97800	97800	97800	97800	0
218	20231215	154600	7429266100	97800	97800	97800	97800	0
219	20231215	154500	7429266100	97800	97800	97800	97800	0
220	20231215	154400	7429266100	97800	97800	97800	97800	0
221	20231215	154300	7429266100	97800	97800	97800	97800	0
222	20231215	154200	7429266100	97800	97800	97800	97800	0
223	20231215	154100	7429266100	97800	97800	97800	97800	0
224	20231215	154000	7429266100	97800	97800	97800	97800	0
225	20231215	153900	7429266100	97800	97800	97800	97800	0
226	20231215	153800	7429266100	97800	97800	97800	97800	0
227	20231215	153700	7429266100	97800	97800	97800	97800	0
228	20231215	153600	7429266100	97800	97800	97800	97800	0
229	20231215	153500	7429266100	97800	97800	97800	97800	0
230	20231215	153400	7429266100	97800	97800	97800	97800	0
231	20231215	153300	7429266100	97800	97800	97800	97800	0
232	20231215	153200	7429266100	97800	97800	97800	97800	0
233	20231215	153100	7429266100	97800	97800	97800	97800	0
234	20231215	153000	7429266100	97800	97800	97800	97800	9338
235	20231215	152900	6516009700	97800	97800	97800	97800	0
236	20231215	152800	6516009700	97800	97800	97800	97800	0
237	20231215	152700	6516009700	97800	97800	97800	97800	0
238	20231215	152600	6516009700	97800	97800	97800	97800	0
239	20231215	152500	6516009700	97800	97800	97800	97800	0
240	20231215	152400	6516009700	97800	97800	97800	97800	0
241	20231215	152300	6516009700	97800	97800	97800	97800	0
242	20231215	152200	6516009700	97800	97800	97800	97800	0
243	20231215	152100	6516009700	97800	97800	97800	97800	0
244	20231215	152000	6516009700	97800	97800	97800	97800	0
245	20231215	151900	6516009700	97800	97300	97900	97300	1101
246	20231215	151800	6408846600	97500	97700	97700	97300	163
247	20231215	151700	6392953200	97700	97200	97900	97200	93
248	20231215	151600	6383865200	97200	97600	97700	97200	420
249	20231215	151500	6342952000	97700	97500	97700	97500	43
250	20231215	151400	6338751700	97700	97600	97700	97500	221
251	20231215	151300	6317193200	97600	97600	97600	97500	11
252	20231215	151200	6316119700	97600	97600	97600	97500	230
253	20231215	151100	6293681900	97600	97600	97600	97500	44
254	20231215	151000	6289387900	97500	97600	97700	97500	86
255	20231215	150900	6280992700	97500	97500	97600	97300	1297
256	20231215	150800	6154424800	97500	97200	97500	97200	415
257	20231215	150700	6113985700	97300	97500	97500	97300	170
258	20231215	150600	6097425200	97600	97600	97600	97300	140
259	20231215	150500	6083797600	97400	97700	97700	97400	68
260	20231215	150400	6077159200	97400	97400	97900	97200	177
261	20231215	150300	6059903700	97900	97900	97900	97400	1175
262	20231215	150200	5945221600	98000	98100	98100	97900	157
263	20231215	150100	5929827400	98000	98000	98100	98000	224
264	20231215	150000	5907874500	98000	98100	98100	98000	76
265	20231215	145900	5900420000	98000	98000	98200	98000	175
266	20231215	145800	5883246000	98100	98100	98100	98000	127
267	20231215	145700	5870788500	98200	98200	98200	98100	102
268	20231215	145600	5860773100	98100	98200	98200	98000	172
269	20231215	145500	5843899200	98100	98100	98200	98100	30
270	20231215	145400	5840955900	98300	98200	98300	98000	224
271	20231215	145300	5818966800	98200	98200	98200	98100	39
272	20231215	145200	5815137400	98000	98300	98300	98000	281
273	20231215	145100	5787539100	98300	98300	98300	98200	71
274	20231215	145000	5780560500	98200	98300	98300	98200	161
275	20231215	144900	5764746300	98300	98200	98300	98200	167
276	20231215	144800	5748339400	98300	98300	98300	98200	64
277	20231215	144700	5742050400	98300	98300	98400	98200	186
278	20231215	144600	5723768400	98200	98300	98300	98200	64
279	20231215	144500	5717478900	98200	98300	98300	98100	104
280	20231215	144400	5707260500	98100	98200	98400	98000	266
281	20231215	144300	5681124300	98200	98300	98300	98100	93
282	20231215	144200	5671990200	98300	98200	98300	98100	137
283	20231215	144100	5658527300	98300	98300	98400	98100	130
284	20231215	144000	5645754200	98200	98300	98300	98200	87
285	20231215	143900	5637203000	98300	98300	98400	98200	208
286	20231215	143800	5616749400	98200	98400	98400	98000	76
287	20231215	143700	5609280200	98400	98200	98400	98100	154
288	20231215	143600	5594152200	98100	98300	98300	98100	58
289	20231215	143500	5588457800	98300	98300	98300	98200	79
290	20231215	143400	5580692200	98200	98200	98300	98200	236
291	20231215	143300	5557500200	98200	98200	98200	98200	77
292	20231215	143200	5549938800	98200	98200	98300	98200	162
293	20231215	143100	5534026900	98200	98200	98200	98100	98
294	20231215	143000	5524404300	98300	98300	98400	98200	73
295	20231215	142900	5517228100	98200	98300	98400	98200	250
296	20231215	142800	5492646200	98300	98300	98300	98200	76
297	20231215	142700	5485175500	98300	98300	98400	98200	156
298	20231215	142600	5469843200	98300	98300	98300	98200	91
299	20231215	142500	5460899000	98300	98400	98400	98200	48
300	20231215	142400	5456180500	98400	98300	98400	98200	264
301	20231215	142300	5430224500	98200	98300	98400	98200	71
302	20231215	142200	5423245100	98100	98000	98400	98000	281
303	20231215	142100	5395678000	98200	98400	98400	98200	91
304	20231215	142000	5386728300	98400	98500	98500	98100	90
305	20231215	141900	5377873400	98400	98400	98500	98300	225
306	20231215	141800	5355723200	98400	98400	98400	98000	180
307	20231215	141700	5338024700	98400	98300	98400	98200	157
308	20231215	141600	5322584500	98300	98400	98400	98200	73
309	20231215	141500	5315406500	98400	98400	98400	98300	67
310	20231215	141400	5308819200	98400	98200	98400	98200	255
311	20231215	141300	5283761500	98100	98300	98300	98100	56
312	20231215	141200	5278266900	98400	98200	98400	98100	167
313	20231215	141100	5261856500	98200	98200	98200	98100	181
314	20231215	141000	5244095500	98100	98100	98200	98100	86
315	20231215	140900	5235652000	98200	98300	98300	98100	224
316	20231215	140800	5213635200	98300	98200	98300	98100	116
317	20231215	140700	5202245900	98200	98300	98300	98200	119
318	20231215	140600	5190554600	98200	98200	98200	98100	133
319	20231215	140500	5177495400	98100	98300	98300	98100	86
320	20231215	140400	5169046300	98300	98200	98300	98100	205
321	20231215	140300	5148898400	98200	98300	98300	98100	63
322	20231215	140200	5142708100	98100	98300	98300	98100	93
323	20231215	140100	5133568100	98200	98300	98400	98200	68
324	20231215	140000	5126884100	98300	98400	98500	98100	231
325	20231215	135900	5104171800	98400	98400	98400	98300	133
326	20231215	135800	5091084800	98400	98400	98400	98300	145
327	20231215	135700	5076818100	98400	98400	98400	98300	103
328	20231215	135600	5066683600	98300	98300	98400	98300	214
329	20231215	135500	5045641500	98400	98300	98400	98300	231
330	20231215	135400	5022928400	98400	98400	98400	98200	169
331	20231215	135300	5006302700	98400	98400	98400	98200	104
332	20231215	135200	4996079700	98300	98300	98400	98200	135
333	20231215	135100	4982805900	98200	98400	98400	98200	67
334	20231215	135000	4976219700	98400	98300	98500	98200	156
335	20231215	134900	4960882100	98300	98400	98400	98300	121
336	20231215	134800	4948980600	98300	98500	98500	98200	78
337	20231215	134700	4941316900	98200	98300	98600	98200	112
338	20231215	134600	4930291300	98300	98300	98300	98200	37
339	20231215	134500	4926654300	98400	98400	98400	98300	109
340	20231215	134400	4915929200	98400	98400	98500	98300	104
341	20231215	134300	4905692200	98400	98300	98400	98300	48
342	20231215	134200	4900969300	98200	98500	98600	98200	291
343	20231215	134100	4872333000	98500	98500	98500	98500	26
344	20231215	134000	4869772000	98600	98500	98700	98500	163
345	20231215	133900	4853704400	98500	98500	98600	98500	105
346	20231215	133800	4843356200	98500	98600	98600	98500	89
347	20231215	133700	4834588900	98600	98500	98600	98400	107
348	20231215	133600	4824046900	98500	98500	98600	98500	95
349	20231215	133500	4814689200	98500	98500	98600	98500	173
350	20231215	133400	4797642100	98600	98600	98600	98500	235
351	20231215	133300	4774483900	98600	98500	98600	98500	46
352	20231215	133200	4769948600	98600	98600	98600	98600	73
353	20231215	133100	4762750800	98600	98700	98700	98600	71
354	20231215	133000	4755747100	98600	98500	98700	98500	165
355	20231215	132900	4739478500	98600	98600	98700	98600	216
356	20231215	132800	4718180800	98500	98500	98500	98500	145
357	20231215	132700	4703898300	98600	98500	98600	98400	113
358	20231215	132600	4692767700	98500	98500	98500	98500	67
359	20231215	132500	4686168200	98500	98400	98500	98400	108
360	20231215	132400	4675532100	98300	98500	98600	98300	193
361	20231215	132300	4656525400	98500	98500	98500	98500	6
362	20231215	132200	4655934400	98500	98500	98500	98400	212
363	20231215	132100	4635066400	98500	98400	98500	98400	21
364	20231215	132000	4632999100	98400	98500	98600	98400	111
365	20231215	131900	4622060200	98700	98700	98700	98500	204
366	20231215	131800	4601939600	98600	98700	98700	98500	29
367	20231215	131700	4599080300	98300	98800	98800	98300	192
368	20231215	131600	4580143700	98800	98800	98800	98700	7
369	20231215	131500	4579452200	98700	99000	99000	98700	222
370	20231215	131400	4557509400	98700	98800	98900	98700	159
371	20231215	131300	4541794600	98700	98900	98900	98700	141
372	20231215	131200	4527860900	99000	98900	99000	98800	149
373	20231215	131100	4513123800	98900	98900	99000	98900	158
374	20231215	131000	4497489200	98900	98900	98900	98900	145
375	20231215	130900	4483148700	99000	99000	99000	98900	149
376	20231215	130800	4468397900	99000	99000	99000	98800	198
377	20231215	130700	4448809300	98900	99000	99000	98900	151
378	20231215	130600	4433861800	98900	99000	99000	98800	322
379	20231215	130500	4402006300	99000	98800	99000	98800	128
380	20231215	130400	4389344700	98800	99000	99000	98800	156
381	20231215	130300	4373908400	99000	99000	99000	98800	11
382	20231215	130200	4372819600	98700	98900	99000	98700	150
383	20231215	130100	4357994700	98900	98900	98900	98700	152
384	20231215	130000	4342968100	99000	98900	99000	98900	84
385	20231215	125900	4334652400	98900	99000	99000	98900	219
386	20231215	125800	4312981200	99000	98800	99000	98800	155
387	20231215	125700	4297644200	98900	99000	99000	98800	140
388	20231215	125600	4283795000	99000	98900	99000	98900	81
389	20231215	125500	4275782000	98800	98900	99000	98800	172
390	20231215	125400	4258762600	99000	98900	99000	98900	143
391	20231215	125300	4244609500	98900	98900	99000	98800	142
392	20231215	125200	4230563700	98900	98800	98900	98800	231
393	20231215	125100	4207728600	98900	98900	98900	98800	37
394	20231215	125000	4204070300	98900	98800	98900	98700	261
395	20231215	124900	4178275700	98800	98700	98800	98700	134
396	20231215	124800	4165042900	98700	98800	98800	98600	81
397	20231215	124700	4157046900	98800	98700	98800	98700	171
398	20231215	124600	4140160900	98700	98700	98800	98700	106
399	20231215	124500	4129693000	98700	98700	98700	98600	135
400	20231215	124400	4116369500	98600	98700	98700	98600	204
401	20231215	124300	4096246700	98700	98500	98700	98500	203
402	20231215	124200	4076218900	98600	98600	98600	98500	81
403	20231215	124100	4068233000	98500	98500	98600	98500	13
404	20231215	124000	4066951400	98500	98600	98700	98500	157
405	20231215	123900	4051463600	98600	98700	98800	98600	170
406	20231215	123800	4034691000	98700	98600	98700	98600	132
407	20231215	123700	4021670900	98600	98600	98600	98500	90
408	20231215	123600	4012805000	98600	98600	98600	98600	53
409	20231215	123500	4007579200	98600	98600	98700	98500	205
410	20231215	123400	3987356500	98700	98600	98800	98600	118
411	20231215	123300	3975713600	98600	98600	98600	98600	109
412	20231215	123200	3964966200	98600	98600	98600	98600	48
413	20231215	123100	3960233400	98700	98600	98700	98600	40
414	20231215	123000	3956288300	98500	98600	98600	98500	87
415	20231215	122900	3947710200	98600	98600	98600	98500	137
416	20231215	122800	3934202100	98500	98600	98700	98500	100
417	20231215	122700	3924339100	98600	98600	98600	98500	81
418	20231215	122600	3916353100	98700	98700	98700	98600	46
419	20231215	122500	3911813200	98700	98600	98700	98500	193
420	20231215	122400	3892788900	98600	98600	98600	98500	101
421	20231215	122300	3882830400	98400	98500	98600	98400	223
422	20231215	122200	3860850700	98500	98500	98500	98400	59
423	20231215	122100	3855039600	98500	98500	98500	98400	16
424	20231215	122000	3853464200	98500	98400	98500	98400	106
425	20231215	121900	3843023600	98400	98500	98600	98400	182
426	20231215	121800	3825104100	98300	98400	98700	98300	164
427	20231215	121700	3808955300	98400	98500	98500	98400	50
428	20231215	121600	3804030600	98400	98600	98600	98400	54
429	20231215	121500	3798710500	98500	98500	98500	98400	112
430	20231215	121400	3787678900	98500	98500	98600	98500	129
431	20231215	121300	3774969800	98500	98300	98500	98300	115
432	20231215	121200	3763654300	98400	98500	98500	98400	125
433	20231215	121100	3751346100	98400	98500	98500	98400	9
434	20231215	121000	3750459900	98600	98400	98600	98400	139
435	20231215	120900	3736761900	98500	98600	98600	98400	92
436	20231215	120800	3727692500	98500	98400	98700	98400	230
437	20231215	120700	3705042600	98400	98400	98500	98400	39
438	20231215	120600	3701204100	98500	98500	98500	98500	42
439	20231215	120500	3697067100	98400	98600	98600	98400	86
440	20231215	120400	3688593000	98500	98600	98600	98500	104
441	20231215	120300	3678341100	98700	98400	98800	98300	295
442	20231215	120200	3649267400	98500	98600	98600	98400	87
443	20231215	120100	3640698200	98600	98600	98600	98500	87
444	20231215	120000	3632120300	98600	98600	98700	98600	89
445	20231215	115900	3623337900	98500	98600	98600	98500	133
446	20231215	115800	3610224500	98500	98700	98700	98500	133
447	20231215	115700	3597118000	98700	98600	98700	98500	108
448	20231215	115600	3586469900	98600	98600	98800	98600	93
449	20231215	115500	3577294200	98500	98500	98600	98500	21
450	20231215	115400	3575224000	98600	98700	98700	98600	387
451	20231215	115300	3537033800	98700	98600	98700	98500	190
452	20231215	115200	3518296200	98700	98700	98700	98600	49
453	20231215	115100	3513460300	98600	98700	98800	98500	61
454	20231215	115000	3507442600	98700	98600	98800	98500	200
455	20231215	114900	3487704400	98500	98600	98600	98400	173
456	20231215	114800	3470657000	98600	98600	98600	98400	91
457	20231215	114700	3461697000	98400	98500	98700	98400	182
458	20231215	114600	3443756500	98500	98500	98500	98400	22
459	20231215	114500	3441589800	98400	98500	98600	98400	55
460	20231215	114400	3436172600	98400	98500	98600	98300	194
461	20231215	114300	3417065200	98500	98300	98500	98300	46
462	20231215	114200	3412538600	98400	98500	98500	98400	67
463	20231215	114100	3405945400	98300	98400	98400	98300	101
464	20231215	114000	3396007300	98400	98500	98500	98300	96
465	20231215	113900	3386560400	98400	98300	98500	98200	133
466	20231215	113800	3373479600	98400	98400	98400	98200	163
467	20231215	113700	3357444800	98300	98300	98400	98300	67
468	20231215	113600	3350857800	98400	98300	98500	98200	51
469	20231215	113500	3345840000	98300	98400	98600	98300	135
470	20231215	113400	3332546500	98400	98300	98400	98300	124
471	20231215	113300	3320353900	98300	98300	98300	98200	81
472	20231215	113200	3312391700	98200	98400	98400	98200	21
473	20231215	113100	3310327400	98400	98400	98400	98200	165
474	20231215	113000	3294102800	98400	98400	98400	98400	11
475	20231215	112900	3293020400	98400	98500	98600	98400	138
476	20231215	112800	3279424000	98500	98500	98500	98300	138
477	20231215	112700	3265843100	98400	98500	98500	98200	195
478	20231215	112600	3246657000	98400	98500	98700	98400	115
479	20231215	112500	3235315600	98600	98600	98700	98500	489
480	20231215	112400	3187130900	98600	98600	98600	98500	222
481	20231215	112300	3165250500	98600	98700	98700	98500	20
482	20231215	112200	3163278000	98700	98600	98700	98600	148
483	20231215	112100	3148679200	98600	98600	98600	98500	50
484	20231215	112000	3143749600	98700	98700	98700	98600	50
485	20231215	111900	3138815300	98700	98600	98700	98600	217
486	20231215	111800	3117405700	98500	98600	98600	98500	28
487	20231215	111700	3114645200	98500	98800	98800	98500	131
488	20231215	111600	3101716500	98600	98600	98700	98500	150
489	20231215	111500	3086915000	98600	98600	98700	98600	120
490	20231215	111400	3075079300	98700	98800	98800	98600	169
491	20231215	111300	3058392100	98700	98900	98900	98700	62
492	20231215	111200	3052263700	98600	98900	99000	98600	293
493	20231215	111100	3023288200	99100	99100	99100	98900	213
494	20231215	111000	3002197400	99100	99100	99100	99000	103
495	20231215	110900	2991990500	99100	99000	99100	98900	391
496	20231215	110800	2953278800	99000	98900	99000	98900	153
497	20231215	110700	2938142000	98900	98900	98900	98900	19
498	20231215	110600	2936262900	98900	98800	99000	98800	270
499	20231215	110500	2909549100	98800	98900	99000	98800	96
500	20231215	110400	2900050800	98900	99000	99000	98900	262
501	20231215	110300	2874126200	98900	99000	99000	98800	176
502	20231215	110200	2856714900	99000	98900	99200	98600	48
503	20231215	110100	2851975300	99100	99200	99200	99000	372
504	20231215	110000	2815105700	99200	99100	99200	99000	139
505	20231215	105900	2801332400	99000	99000	99100	99000	287
506	20231215	105800	2772902800	99000	98900	99000	98900	36
507	20231215	105700	2769339300	99000	99000	99200	98800	243
508	20231215	105600	2745276300	98700	99000	99000	98700	147
509	20231215	105500	2730731800	99000	98900	99100	98900	147
510	20231215	105400	2716179200	99000	98900	99100	98800	342
511	20231215	105300	2682335300	98800	99100	99100	98800	184
512	20231215	105200	2664115400	98900	99200	99200	98800	45
513	20231215	105100	2659659300	99100	99300	99300	99000	116
514	20231215	105000	2648152800	99100	99400	99500	99100	291
515	20231215	104900	2619257500	99400	99500	99500	99200	152
516	20231215	104800	2604142900	99500	99400	99500	99400	183
517	20231215	104700	2585948200	99200	99400	99500	99200	661
518	20231215	104600	2520234600	99500	99100	99500	99100	399
519	20231215	104500	2480601600	99100	98900	99100	98700	2864
520	20231215	104400	2197192400	98700	98900	98900	98700	249
521	20231215	104300	2172567700	98900	98900	98900	98800	178
522	20231215	104200	2154973700	98800	98900	98900	98800	98
523	20231215	104100	2145281800	98900	98900	98900	98800	261
524	20231215	104000	2119483700	98900	98800	98900	98800	251
525	20231215	103900	2094673800	98900	98900	99000	98800	777
526	20231215	103800	2017767500	98900	98800	98900	98800	292
527	20231215	103700	1988901100	98900	98700	98900	98700	60
528	20231215	103600	1982971100	98700	98900	98900	98700	145
529	20231215	103500	1968643100	98800	98800	98900	98800	218
530	20231215	103400	1947087800	98900	98900	98900	98800	245
531	20231215	103300	1922872600	98900	98800	98900	98800	151
532	20231215	103200	1907943800	98800	98900	98900	98800	464
533	20231215	103100	1862065200	98900	98800	98900	98800	147
534	20231215	103000	1847540700	98800	98900	98900	98800	104
535	20231215	102900	1837264200	98800	98800	98800	98700	245
536	20231215	102800	1813068900	98800	98700	98800	98700	116
537	20231215	102700	1801608200	98700	98700	98700	98600	136
538	20231215	102600	1788195400	98700	98700	98700	98600	143
539	20231215	102500	1774081800	98600	98600	98800	98600	130
540	20231215	102400	1761244200	98700	98700	98800	98700	208
541	20231215	102300	1740705700	98700	98700	98800	98700	162
542	20231215	102200	1724713900	98700	98600	98700	98500	262
543	20231215	102100	1698871800	98700	98700	98800	98700	459
544	20231215	102000	1653567100	98700	98700	98700	98600	264
545	20231215	101900	1627520200	98700	98700	98700	98600	180
546	20231215	101800	1609754500	98600	98700	98700	98500	173
547	20231215	101700	1592694600	98600	98600	98700	98600	27
548	20231215	101600	1590030700	98600	98600	98700	98500	265
549	20231215	101500	1563896800	98600	98500	98700	98400	178
550	20231215	101400	1546357100	98500	98600	98600	98500	267
551	20231215	101300	1520037900	98600	98500	98600	98500	317
552	20231215	101200	1488807200	98500	98400	98500	98400	917
553	20231215	101100	1398483000	98400	98400	98400	98200	486
554	20231215	101000	1350674700	98400	98300	98400	98200	251
555	20231215	100900	1326001200	98300	98400	98400	98100	247
556	20231215	100800	1301722000	98300	98200	98400	98200	79
557	20231215	100700	1293956800	98300	98300	98300	98100	84
558	20231215	100600	1285707400	98300	98100	98300	98100	550
559	20231215	100500	1231665400	98100	98200	98200	98100	71
560	20231215	100400	1224699100	98100	98100	98300	98000	109
561	20231215	100300	1214006100	98100	98200	98400	98100	205
562	20231215	100200	1193866900	98100	98200	98200	98100	24
563	20231215	100100	1191510400	98200	98200	98200	98100	118
564	20231215	100000	1179923700	98200	98100	98300	98100	175
565	20231215	095900	1162747300	98200	98200	98200	98100	100
566	20231215	095800	1152928900	98100	98200	98400	98100	339
567	20231215	095700	1119611900	98100	98100	98200	98100	61
568	20231215	095600	1113623800	98100	98300	98300	98100	132
569	20231215	095500	1100661000	98300	98300	98300	98100	81
570	20231215	095400	1092700300	98400	98300	98400	98300	116
571	20231215	095300	1081293800	98200	98100	98200	98100	57
572	20231215	095200	1075696500	98200	98200	98200	98100	113
573	20231215	095100	1064600300	98200	98200	98200	98000	156
574	20231215	095000	1049296400	98200	98300	98300	98000	33
575	20231215	094900	1046058700	98200	98200	98300	98200	167
576	20231215	094800	1029658300	98100	98200	98200	98100	62
577	20231215	094700	1023571100	98200	98100	98300	98100	181
578	20231215	094600	1005787400	98100	98200	98200	98100	74
579	20231215	094500	998527900	98200	98200	98200	98200	46
580	20231215	094400	994010700	98200	98100	98200	98100	95
581	20231215	094300	984682900	98100	98000	98100	98000	69
582	20231215	094200	977916500	98000	98000	98100	97900	116
583	20231215	094100	966548100	98000	98100	98100	98000	56
584	20231215	094000	961056600	98000	98300	98400	98000	341
585	20231215	093900	927597300	98200	98300	98300	98000	147
586	20231215	093800	913164100	98300	98300	98300	98000	586
587	20231215	093700	855641900	98400	98600	98600	98200	49
588	20231215	093600	850825900	98600	98500	98700	98300	256
589	20231215	093500	825576200	98400	98700	98700	98300	160
590	20231215	093400	809816500	98600	98300	98800	98100	749
591	20231215	093300	735971100	98300	98100	98300	98100	608
592	20231215	093200	676261200	98100	98000	98100	98000	184
593	20231215	093100	658225500	98100	98000	98100	97900	235
594	20231215	093000	635196400	97900	98000	98000	97900	55
595	20231215	092900	629807400	98000	98000	98100	97900	183
596	20231215	092800	611875400	98000	98000	98000	97900	65
597	20231215	092700	605508900	97900	98000	98100	97900	166
598	20231215	092600	589241600	98000	98100	98100	97900	299
599	20231215	092500	559928300	98100	97900	98100	97900	264
600	20231215	092400	534057800	97800	97700	97900	97700	342
601	20231215	092300	500627600	97700	97600	97700	97600	5
602	20231215	092200	500139400	97700	97300	97800	97000	1978
603	20231215	092100	307287700	97200	97300	97400	97200	261
604	20231215	092000	281893100	97300	97400	97400	97300	136
605	20231215	091900	268653500	97400	97400	97400	97300	153
606	20231215	091800	253752400	97300	97400	97400	97300	101
607	20231215	091700	243919000	97300	97400	97400	97300	112
608	20231215	091600	233017400	97400	97300	97400	97300	99
609	20231215	091500	223382500	97300	97300	97300	97300	86
610	20231215	091400	215014700	97200	97400	97500	97000	192
611	20231215	091300	196352600	97300	97100	97300	97000	201
612	20231215	091200	176846800	97300	97400	97500	97100	105
613	20231215	091100	166628800	97000	97400	97500	97000	55
614	20231215	091000	161276400	97400	97500	97500	96900	138
615	20231215	090900	147868200	97400	97400	97500	96900	154
616	20231215	090800	132875100	97500	97600	97600	97500	31
617	20231215	090700	129852500	97500	97500	97500	97500	55
618	20231215	090600	124490000	97500	96900	97600	96900	193
619	20231215	090500	105676700	97400	96900	97500	96800	126
620	20231215	090400	93442900	96900	97400	97500	96800	121
621	20231215	090300	81668700	97400	97000	97400	96600	58
622	20231215	090200	76031500	96600	96700	97000	96500	338
623	20231215	090100	43336800	96600	96800	96800	96600	197
624	20231215	090000	24272200	96800	96700	96800	96700	251