KissMeData/039490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192200	5483014700	98200	98200	98200	98200	2573
3	20231218	192100	5483014700	98200	98200	98200	98200	0
4	20231218	192000	5483014700	98200	98200	98200	98200	0
5	20231218	191900	5483014700	98200	98200	98200	98200	0
6	20231218	191800	5483014700	98200	98200	98200	98200	0
7	20231218	191700	5483014700	98200	98200	98200	98200	0
8	20231218	191600	5483014700	98200	98200	98200	98200	0
9	20231218	191500	5483014700	98200	98200	98200	98200	0
10	20231218	191400	5483014700	98200	98200	98200	98200	0
11	20231218	191300	5483014700	98200	98200	98200	98200	0
12	20231218	191200	5483014700	98200	98200	98200	98200	0
13	20231218	191100	5483014700	98200	98200	98200	98200	0
14	20231218	191000	5483014700	98200	98200	98200	98200	0
15	20231218	190900	5483014700	98200	98200	98200	98200	0
16	20231218	190800	5483014700	98200	98200	98200	98200	0
17	20231218	190700	5483014700	98200	98200	98200	98200	0
18	20231218	190600	5483014700	98200	98200	98200	98200	0
19	20231218	190500	5483014700	98200	98200	98200	98200	0
20	20231218	190400	5483014700	98200	98200	98200	98200	0
21	20231218	190300	5483014700	98200	98200	98200	98200	0
22	20231218	190200	5483014700	98200	98200	98200	98200	0
23	20231218	190100	5483014700	98200	98200	98200	98200	0
24	20231218	190000	5483014700	98200	98200	98200	98200	0
25	20231218	185900	5483014700	98200	98200	98200	98200	0
26	20231218	185800	5483014700	98200	98200	98200	98200	0
27	20231218	185700	5483014700	98200	98200	98200	98200	0
28	20231218	185600	5483014700	98200	98200	98200	98200	0
29	20231218	185500	5483014700	98200	98200	98200	98200	0
30	20231218	185400	5483014700	98200	98200	98200	98200	0
31	20231218	185300	5483014700	98200	98200	98200	98200	0
32	20231218	185200	5483014700	98200	98200	98200	98200	2573
33	20231218	185100	5483014700	98200	98200	98200	98200	0
34	20231218	185000	5483014700	98200	98200	98200	98200	0
35	20231218	184900	5483014700	98200	98200	98200	98200	0
36	20231218	184800	5483014700	98200	98200	98200	98200	0
37	20231218	184700	5483014700	98200	98200	98200	98200	0
38	20231218	184600	5483014700	98200	98200	98200	98200	0
39	20231218	184500	5483014700	98200	98200	98200	98200	0
40	20231218	184400	5483014700	98200	98200	98200	98200	0
41	20231218	184300	5483014700	98200	98200	98200	98200	0
42	20231218	184200	5483014700	98200	98200	98200	98200	0
43	20231218	184100	5483014700	98200	98200	98200	98200	0
44	20231218	184000	5483014700	98200	98200	98200	98200	0
45	20231218	183900	5483014700	98200	98200	98200	98200	0
46	20231218	183800	5483014700	98200	98200	98200	98200	0
47	20231218	183700	5483014700	98200	98200	98200	98200	0
48	20231218	183600	5483014700	98200	98200	98200	98200	0
49	20231218	183500	5483014700	98200	98200	98200	98200	0
50	20231218	183400	5483014700	98200	98200	98200	98200	0
51	20231218	183300	5483014700	98200	98200	98200	98200	0
52	20231218	183200	5483014700	98200	98200	98200	98200	0
53	20231218	183100	5483014700	98200	98200	98200	98200	0
54	20231218	183000	5483014700	98200	98200	98200	98200	0
55	20231218	182900	5483014700	98200	98200	98200	98200	0
56	20231218	182800	5483014700	98200	98200	98200	98200	0
57	20231218	182700	5483014700	98200	98200	98200	98200	0
58	20231218	182600	5483014700	98200	98200	98200	98200	0
59	20231218	182500	5483014700	98200	98200	98200	98200	0
60	20231218	182400	5483014700	98200	98200	98200	98200	0
61	20231218	182300	5483014700	98200	98200	98200	98200	0
62	20231218	182200	5483014700	98200	98200	98200	98200	2573
63	20231218	182100	5483014700	98200	98200	98200	98200	0
64	20231218	182000	5483014700	98200	98200	98200	98200	0
65	20231218	181900	5483014700	98200	98200	98200	98200	0
66	20231218	181800	5483014700	98200	98200	98200	98200	0
67	20231218	181700	5483014700	98200	98200	98200	98200	0
68	20231218	181600	5483014700	98200	98200	98200	98200	0
69	20231218	181500	5483014700	98200	98200	98200	98200	0
70	20231218	181400	5483014700	98200	98200	98200	98200	0
71	20231218	181300	5483014700	98200	98200	98200	98200	0
72	20231218	181200	5483014700	98200	98200	98200	98200	0
73	20231218	181100	5483014700	98200	98200	98200	98200	0
74	20231218	181000	5483014700	98200	98200	98200	98200	0
75	20231218	180900	5483014700	98200	98200	98200	98200	0
76	20231218	180800	5483014700	98200	98200	98200	98200	0
77	20231218	180700	5483014700	98200	98200	98200	98200	0
78	20231218	180600	5483014700	98200	98200	98200	98200	0
79	20231218	180500	5483014700	98200	98200	98200	98200	0
80	20231218	180400	5483014700	98200	98200	98200	98200	0
81	20231218	180300	5483014700	98200	98200	98200	98200	0
82	20231218	180200	5483014700	98200	98200	98200	98200	0
83	20231218	180100	5483014700	98200	98200	98200	98200	0
84	20231218	180000	5483014700	98200	98200	98200	98200	0
85	20231218	175900	5483014700	98200	98200	98200	98200	0
86	20231218	175800	5483014700	98200	98200	98200	98200	0
87	20231218	175700	5483014700	98200	98200	98200	98200	0
88	20231218	175600	5483014700	98200	98200	98200	98200	0
89	20231218	175500	5483014700	98200	98200	98200	98200	0
90	20231218	175400	5483014700	98200	98200	98200	98200	0
91	20231218	175300	5483014700	98200	98200	98200	98200	0
92	20231218	175200	5483014700	98200	98200	98200	98200	2573
93	20231218	175100	5483014700	98200	98200	98200	98200	0
94	20231218	175000	5483014700	98200	98200	98200	98200	0
95	20231218	174900	5483014700	98200	98200	98200	98200	0
96	20231218	174800	5483014700	98200	98200	98200	98200	0
97	20231218	174700	5483014700	98200	98200	98200	98200	0
98	20231218	174600	5483014700	98200	98200	98200	98200	0
99	20231218	174500	5483014700	98200	98200	98200	98200	0
100	20231218	174400	5483014700	98200	98200	98200	98200	0
101	20231218	174300	5483014700	98200	98200	98200	98200	0
102	20231218	174200	5483014700	98200	98200	98200	98200	0
103	20231218	174100	5483014700	98200	98200	98200	98200	0
104	20231218	174000	5483014700	98200	98200	98200	98200	0
105	20231218	173900	5483014700	98200	98200	98200	98200	0
106	20231218	173800	5483014700	98200	98200	98200	98200	0
107	20231218	173700	5483014700	98200	98200	98200	98200	0
108	20231218	173600	5483014700	98200	98200	98200	98200	0
109	20231218	173500	5483014700	98200	98200	98200	98200	0
110	20231218	173400	5483014700	98200	98200	98200	98200	0
111	20231218	173300	5483014700	98200	98200	98200	98200	0
112	20231218	173200	5483014700	98200	98200	98200	98200	0
113	20231218	173100	5483014700	98200	98200	98200	98200	0
114	20231218	173000	5483014700	98200	98200	98200	98200	0
115	20231218	172900	5483014700	98200	98200	98200	98200	0
116	20231218	172800	5483014700	98200	98200	98200	98200	0
117	20231218	172700	5483014700	98200	98200	98200	98200	0
118	20231218	172600	5483014700	98200	98200	98200	98200	0
119	20231218	172500	5483014700	98200	98200	98200	98200	0
120	20231218	172400	5483014700	98200	98200	98200	98200	0
121	20231218	172300	5483014700	98200	98200	98200	98200	0
122	20231218	172200	5483014700	98200	98200	98200	98200	2573
123	20231218	172100	5483014700	98200	98200	98200	98200	0
124	20231218	172000	5483014700	98200	98200	98200	98200	0
125	20231218	171900	5483014700	98200	98200	98200	98200	0
126	20231218	171800	5483014700	98200	98200	98200	98200	0
127	20231218	171700	5483014700	98200	98200	98200	98200	0
128	20231218	171600	5483014700	98200	98200	98200	98200	0
129	20231218	171500	5483014700	98200	98200	98200	98200	0
130	20231218	171400	5483014700	98200	98200	98200	98200	0
131	20231218	171300	5483014700	98200	98200	98200	98200	0
132	20231218	171200	5483014700	98200	98200	98200	98200	0
133	20231218	171100	5483014700	98200	98200	98200	98200	0
134	20231218	171000	5483014700	98200	98200	98200	98200	0
135	20231218	170900	5483014700	98200	98200	98200	98200	0
136	20231218	170800	5483014700	98200	98200	98200	98200	0
137	20231218	170700	5483014700	98200	98200	98200	98200	0
138	20231218	170600	5483014700	98200	98200	98200	98200	0
139	20231218	170500	5483014700	98200	98200	98200	98200	0
140	20231218	170400	5483014700	98200	98200	98200	98200	0
141	20231218	170300	5483014700	98200	98200	98200	98200	0
142	20231218	170200	5483014700	98200	98200	98200	98200	0
143	20231218	170100	5483014700	98200	98200	98200	98200	0
144	20231218	170000	5483014700	98200	98200	98200	98200	0
145	20231218	165900	5483014700	98200	98200	98200	98200	0
146	20231218	165800	5483014700	98200	98200	98200	98200	0
147	20231218	165700	5483014700	98200	98200	98200	98200	0
148	20231218	165600	5483014700	98200	98200	98200	98200	0
149	20231218	165500	5483014700	98200	98200	98200	98200	0
150	20231218	165400	5483014700	98200	98200	98200	98200	0
151	20231218	165300	5483014700	98200	98200	98200	98200	0
152	20231218	165200	5483014700	98200	98200	98200	98200	2573
153	20231218	165100	5483014700	98200	98200	98200	98200	0
154	20231218	165000	5483014700	98200	98200	98200	98200	0
155	20231218	164900	5483014700	98200	98200	98200	98200	0
156	20231218	164800	5483014700	98200	98200	98200	98200	0
157	20231218	164700	5483014700	98200	98200	98200	98200	0
158	20231218	164600	5483014700	98200	98200	98200	98200	0
159	20231218	164500	5483014700	98200	98200	98200	98200	0
160	20231218	164400	5483014700	98200	98200	98200	98200	0
161	20231218	164300	5483014700	98200	98200	98200	98200	0
162	20231218	164200	5483014700	98200	98200	98200	98200	0
163	20231218	164100	5483014700	98200	98200	98200	98200	0
164	20231218	164000	5483014700	98200	98200	98200	98200	0
165	20231218	163900	5483014700	98200	98200	98200	98200	0
166	20231218	163800	5483014700	98200	98200	98200	98200	0
167	20231218	163700	5483014700	98200	98200	98200	98200	0
168	20231218	163600	5483014700	98200	98200	98200	98200	0
169	20231218	163500	5483014700	98200	98200	98200	98200	0
170	20231218	163400	5483014700	98200	98200	98200	98200	0
171	20231218	163300	5483014700	98200	98200	98200	98200	0
172	20231218	163200	5483014700	98200	98200	98200	98200	0
173	20231218	163100	5483014700	98200	98200	98200	98200	0
174	20231218	163000	5483014700	98200	98200	98200	98200	0
175	20231218	162900	5483014700	98200	98200	98200	98200	0
176	20231218	162800	5483014700	98200	98200	98200	98200	0
177	20231218	162700	5483014700	98200	98200	98200	98200	0
178	20231218	162600	5483014700	98200	98200	98200	98200	0
179	20231218	162500	5483014700	98200	98200	98200	98200	0
180	20231218	162400	5483014700	98200	98200	98200	98200	0
181	20231218	162300	5483014700	98200	98200	98200	98200	0
182	20231218	162200	5483014700	98200	98200	98200	98200	2573
183	20231218	162100	5483014700	98200	98200	98200	98200	0
184	20231218	162000	5483014700	98200	98200	98200	98200	0
185	20231218	161900	5483014700	98200	98200	98200	98200	0
186	20231218	161800	5483014700	98200	98200	98200	98200	0
187	20231218	161700	5483014700	98200	98200	98200	98200	0
188	20231218	161600	5483014700	98200	98200	98200	98200	0
189	20231218	161500	5483014700	98200	98200	98200	98200	0
190	20231218	161400	5483014700	98200	98200	98200	98200	0
191	20231218	161300	5483014700	98200	98200	98200	98200	0
192	20231218	161200	5483014700	98200	98200	98200	98200	0
193	20231218	161100	5483014700	98200	98200	98200	98200	0
194	20231218	161000	5483014700	98200	98200	98200	98200	0
195	20231218	160900	5483014700	98200	98200	98200	98200	0
196	20231218	160800	5483014700	98200	98200	98200	98200	0
197	20231218	160700	5483014700	98200	98200	98200	98200	0
198	20231218	160600	5483014700	98200	98200	98200	98200	0
199	20231218	160500	5483014700	98200	98200	98200	98200	0
200	20231218	160400	5483014700	98200	98200	98200	98200	0
201	20231218	160300	5483014700	98200	98200	98200	98200	0
202	20231218	160200	5483014700	98200	98200	98200	98200	0
203	20231218	160100	5483014700	98200	98200	98200	98200	0
204	20231218	160000	5483014700	98200	98200	98200	98200	0
205	20231218	155900	5483014700	98200	98200	98200	98200	0
206	20231218	155800	5483014700	98200	98200	98200	98200	0
207	20231218	155700	5483014700	98200	98200	98200	98200	0
208	20231218	155600	5483014700	98200	98200	98200	98200	0
209	20231218	155500	5483014700	98200	98200	98200	98200	0
210	20231218	155400	5483014700	98200	98200	98200	98200	0
211	20231218	155300	5483014700	98200	98200	98200	98200	0
212	20231218	155200	5483014700	98200	98200	98200	98200	2573
213	20231218	155100	5483014700	98200	98200	98200	98200	0
214	20231218	155000	5483014700	98200	98200	98200	98200	0
215	20231218	154900	5483014700	98200	98200	98200	98200	0
216	20231218	154800	5483014700	98200	98200	98200	98200	0
217	20231218	154700	5483014700	98200	98200	98200	98200	0
218	20231218	154600	5483014700	98200	98200	98200	98200	0
219	20231218	154500	5483014700	98200	98200	98200	98200	0
220	20231218	154400	5483014700	98200	98200	98200	98200	0
221	20231218	154300	5483014700	98200	98200	98200	98200	0
222	20231218	154200	5483014700	98200	98200	98200	98200	0
223	20231218	154100	5483014700	98200	98200	98200	98200	0
224	20231218	154000	5483014700	98200	98200	98200	98200	0
225	20231218	153900	5483014700	98200	98200	98200	98200	0
226	20231218	153800	5483014700	98200	98200	98200	98200	0
227	20231218	153700	5483014700	98200	98200	98200	98200	0
228	20231218	153600	5483014700	98200	98200	98200	98200	0
229	20231218	153500	5483014700	98200	98200	98200	98200	0
230	20231218	153400	5483014700	98200	98200	98200	98200	0
231	20231218	153300	5483014700	98200	98200	98200	98200	0
232	20231218	153200	5483014700	98200	98200	98200	98200	0
233	20231218	153100	5483014700	98200	98200	98200	98200	0
234	20231218	153000	5483014700	98200	98200	98200	98200	2573
235	20231218	152900	5230346100	98100	98100	98100	98100	0
236	20231218	152800	5230346100	98100	98100	98100	98100	0
237	20231218	152700	5230346100	98100	98100	98100	98100	0
238	20231218	152600	5230346100	98100	98100	98100	98100	0
239	20231218	152500	5230346100	98100	98100	98100	98100	0
240	20231218	152400	5230346100	98100	98100	98100	98100	0
241	20231218	152300	5230346100	98100	98100	98100	98100	0
242	20231218	152200	5230346100	98100	98100	98100	98100	0
243	20231218	152100	5230346100	98100	98100	98100	98100	0
244	20231218	152000	5230346100	98100	98100	98100	98100	0
245	20231218	151900	5230346100	98100	98400	98500	98100	47
246	20231218	151800	5225726900	98400	98500	98500	98300	49
247	20231218	151700	5220905200	98400	98300	98400	98200	173
248	20231218	151600	5203899900	98300	98300	98300	98200	115
249	20231218	151500	5192596300	98300	98300	98300	98200	58
250	20231218	151400	5186895700	98300	98300	98300	98200	112
251	20231218	151300	5175890500	98300	98300	98300	98200	115
252	20231218	151200	5164587700	98300	98300	98300	98200	93
253	20231218	151100	5155447400	98200	98300	98300	98200	79
254	20231218	151000	5147683200	98300	98300	98300	98100	108
255	20231218	150900	5137071100	98300	98200	98300	98200	110
256	20231218	150800	5126259700	98300	98200	98300	98100	136
257	20231218	150700	5112895000	98200	98100	98200	98100	113
258	20231218	150600	5101799300	98200	98100	98200	98000	286
259	20231218	150500	5073736400	98100	98100	98300	98100	127
260	20231218	150400	5061267800	98200	98400	98400	98100	138
261	20231218	150300	5047702400	98500	98400	98500	98400	116
262	20231218	150200	5036278200	98400	98300	98500	98200	186
263	20231218	150100	5017988400	98200	98400	98400	98200	292
264	20231218	150000	4989299200	98300	98200	98400	98200	199
265	20231218	145900	4969737100	98200	98000	98300	98000	178
266	20231218	145800	4952255300	98100	98200	98200	97900	661
267	20231218	145700	4887457200	98100	98200	98200	98100	59
268	20231218	145600	4881665100	98200	98300	98300	98100	79
269	20231218	145500	4873909600	98300	98100	98300	98100	58
270	20231218	145400	4868212500	98300	98000	98300	98000	78
271	20231218	145300	4860546900	98100	98400	98400	98100	691
272	20231218	145200	4792651400	98300	98400	98500	98300	19
273	20231218	145100	4790782000	98400	98400	98500	98300	170
274	20231218	145000	4774054200	98500	98400	98500	98300	47
275	20231218	144900	4769430000	98300	98300	98400	98300	209
276	20231218	144800	4748876100	98400	98300	98400	98300	61
277	20231218	144700	4742874600	98400	98500	98500	98400	148
278	20231218	144600	4728310800	98600	98400	98600	98400	194
279	20231218	144500	4709203000	98500	98500	98600	98400	47
280	20231218	144400	4704573700	98500	98500	98500	98400	179
281	20231218	144300	4686943100	98400	98300	98500	98000	115
282	20231218	144200	4675637700	98400	98200	98400	98100	856
283	20231218	144100	4591574700	98300	98300	98300	98200	42
284	20231218	144000	4587446400	98300	98200	98300	98200	165
285	20231218	143900	4571238400	98200	98300	98300	98200	122
286	20231218	143800	4559247100	98300	98300	98300	98200	165
287	20231218	143700	4543039900	98300	98300	98300	98200	24
288	20231218	143600	4540681800	98300	98300	98400	98300	77
289	20231218	143500	4533109500	98300	98200	98300	98200	111
290	20231218	143400	4522199600	98300	98400	98400	98300	175
291	20231218	143300	4504985900	98300	98400	98400	98300	83
292	20231218	143200	4496820700	98500	98600	98600	98400	60
293	20231218	143100	4490911600	98600	98600	98600	98500	46
294	20231218	143000	4486378200	98600	98600	98600	98500	62
295	20231218	142900	4480265800	98500	98500	98600	98300	223
296	20231218	142800	4458304500	98500	98500	98500	98300	9
297	20231218	142700	4457418400	98500	98200	98500	98200	183
298	20231218	142600	4439417700	98500	98400	98500	98300	127
299	20231218	142500	4426926000	98400	98500	98600	98400	118
300	20231218	142400	4415305600	98500	98500	98500	98400	144
301	20231218	142300	4401121700	98400	98400	98500	98400	22
302	20231218	142200	4398955900	98500	98500	98500	98400	159
303	20231218	142100	4383306200	98500	98200	98500	98200	99
304	20231218	142000	4373568100	98300	98500	98500	98300	185
305	20231218	141900	4355362700	98500	98300	98500	98300	76
306	20231218	141800	4347881200	98300	98400	98400	98300	138
307	20231218	141700	4334314100	98400	98400	98400	98300	63
308	20231218	141600	4328115900	98400	98400	98500	98400	113
309	20231218	141500	4316992600	98400	98400	98500	98300	149
310	20231218	141400	4302330000	98300	98400	98500	98300	90
311	20231218	141300	4293470700	98400	98400	98400	98200	195
312	20231218	141200	4274297200	98400	98400	98400	98300	53
313	20231218	141100	4269082200	98400	98400	98500	98300	103
314	20231218	141000	4258946200	98500	98500	98500	98500	47
315	20231218	140900	4254316700	98400	98500	98600	98400	124
316	20231218	140800	4242100800	98400	98500	98500	98300	25
317	20231218	140700	4239640300	98400	98500	98600	98400	116
318	20231218	140600	4228210300	98500	98500	98600	98500	136
319	20231218	140500	4214811200	98500	98600	98600	98400	119
320	20231218	140400	4203084100	98600	98600	98600	98500	82
321	20231218	140300	4194999100	98500	98400	98600	98400	66
322	20231218	140200	4188493500	98600	98700	98700	98400	85
323	20231218	140100	4180114200	98700	98700	98700	98600	71
324	20231218	140000	4173107100	98600	98700	98700	98600	207
325	20231218	135900	4152691800	98700	98600	98700	98500	115
326	20231218	135800	4141343300	98600	98500	98600	98500	226
327	20231218	135700	4119079000	98300	98500	98500	98300	41
328	20231218	135600	4115041100	98400	98500	98500	98300	223
329	20231218	135500	4093096200	98500	98500	98500	98500	73
330	20231218	135400	4085905700	98600	98500	98600	98500	134
331	20231218	135300	4072697300	98500	98500	98500	98400	162
332	20231218	135200	4056751300	98500	98400	98500	98400	96
333	20231218	135100	4047303500	98400	98500	98500	98300	133
334	20231218	135000	4034214100	98500	98500	98500	98500	30
335	20231218	134900	4031259100	98500	98400	98600	98400	127
336	20231218	134800	4018755500	98400	98300	98400	98300	58
337	20231218	134700	4013049200	98400	98400	98500	98400	225
338	20231218	134600	3990891100	98500	98500	98500	98500	40
339	20231218	134500	3986951100	98500	98500	98600	98500	69
340	20231218	134400	3980151700	98500	98400	98500	98300	232
341	20231218	134300	3957326200	98400	98400	98400	98400	60
342	20231218	134200	3951422200	98400	98500	98500	98400	93
343	20231218	134100	3942270300	98500	98400	98500	98400	70
344	20231218	134000	3935380400	98400	98400	98400	98300	135
345	20231218	133900	3922108800	98400	98300	98400	98300	26
346	20231218	133800	3919552900	98100	98200	98300	98100	298
347	20231218	133700	3890295900	98200	98100	98200	98000	184
348	20231218	133600	3872244900	98000	98100	98100	98000	181
349	20231218	133500	3854499700	98100	98100	98100	98000	185
350	20231218	133400	3836362100	98100	98100	98100	98100	135
351	20231218	133300	3823118600	98100	98000	98100	98000	156
352	20231218	133200	3807828900	98000	98100	98100	98000	181
353	20231218	133100	3790077300	98000	98100	98100	98000	127
354	20231218	133000	3777630300	98100	98100	98100	98100	63
355	20231218	132900	3771450000	98100	98100	98100	98000	313
356	20231218	132800	3740755800	98100	98100	98100	98100	63
357	20231218	132700	3734575500	98000	98100	98100	98000	199
358	20231218	132600	3715068400	98000	98000	98100	98000	77
359	20231218	132500	3707521500	98100	98200	98200	98100	151
360	20231218	132400	3692707200	98200	98100	98200	98000	224
361	20231218	132300	3670734500	98100	98100	98100	98100	96
362	20231218	132200	3661316900	98100	98100	98100	98100	106
363	20231218	132100	3650918300	98100	98100	98100	98100	18
364	20231218	132000	3649152500	98000	98200	98200	98000	153
365	20231218	131900	3634142400	98200	98100	98200	98100	97
366	20231218	131800	3624619500	98000	98100	98100	98000	150
367	20231218	131700	3609915400	98100	98100	98100	98100	71
368	20231218	131600	3602950300	98100	98200	98200	98100	77
369	20231218	131500	3595395100	98200	98200	98200	98000	150
370	20231218	131400	3580686900	98200	98100	98200	98100	108
371	20231218	131300	3570084500	98100	98000	98200	98000	175
372	20231218	131200	3552925500	98200	98000	98200	98000	312
373	20231218	131100	3522347100	98100	98200	98200	98000	179
374	20231218	131000	3504787400	98200	98100	98200	98100	44
375	20231218	130900	3500466800	98200	98100	98200	98000	224
376	20231218	130800	3478497700	98100	98100	98100	98100	61
377	20231218	130700	3472513600	98100	98200	98200	98100	60
378	20231218	130600	3466627000	98100	98100	98100	98100	151
379	20231218	130500	3451813900	98200	98200	98200	98100	52
380	20231218	130400	3446707600	98200	98100	98200	98000	238
381	20231218	130300	3423367400	98100	98100	98100	98100	40
382	20231218	130200	3419443400	98100	98100	98100	98100	56
383	20231218	130100	3413949800	98100	98100	98100	98100	33
384	20231218	130000	3410712500	98100	98200	98200	98100	165
385	20231218	125900	3394524600	98200	98200	98200	98200	116
386	20231218	125800	3383133400	98200	98200	98200	98100	166
387	20231218	125700	3366843500	98200	98200	98200	98200	19
388	20231218	125600	3364977700	98200	98200	98200	98200	111
389	20231218	125500	3354077500	98100	98100	98100	98100	129
390	20231218	125400	3341422600	98300	98200	98300	98200	116
391	20231218	125300	3330026600	98200	98200	98200	98100	147
392	20231218	125200	3315602100	98200	98200	98200	98200	44
393	20231218	125100	3311281300	98200	98300	98300	98200	148
394	20231218	125000	3296746100	98300	98300	98300	98300	43
395	20231218	124900	3292519200	98300	98200	98300	98200	111
396	20231218	124800	3281612700	98200	98200	98200	98200	4
397	20231218	124700	3281219900	98200	98300	98300	98200	153
398	20231218	124600	3266193900	98300	98200	98300	98200	154
399	20231218	124500	3251066600	98300	98300	98300	98300	56
400	20231218	124400	3245561800	98300	98200	98300	98200	196
401	20231218	124300	3226306900	98200	98200	98200	98200	16
402	20231218	124200	3224735700	98100	98200	98200	98100	163
403	20231218	124100	3208740200	98200	98200	98200	98200	40
404	20231218	124000	3204812200	98200	98300	98300	98200	139
405	20231218	123900	3191155400	98300	98200	98300	98200	111
406	20231218	123800	3180254100	98200	98200	98200	98100	131
407	20231218	123700	3167400800	98200	98200	98200	98200	41
408	20231218	123600	3163374600	98200	98300	98300	98200	84
409	20231218	123500	3155122000	98300	98300	98300	98100	101
410	20231218	123400	3145194100	98400	98200	98400	98200	97
411	20231218	123300	3135659300	98200	98200	98200	98100	150
412	20231218	123200	3120940300	98200	98100	98200	98100	36
413	20231218	123100	3117407800	98100	98200	98200	98100	160
414	20231218	123000	3101707000	98100	98100	98200	98100	96
415	20231218	122900	3092288800	98100	98100	98100	98000	221
416	20231218	122800	3070619600	98100	98100	98100	98100	46
417	20231218	122700	3066107000	98100	98100	98200	98100	116
418	20231218	122600	3054723700	98100	98100	98100	98100	147
419	20231218	122500	3040303000	98200	98200	98200	98100	53
420	20231218	122400	3035098500	98200	98200	98300	98200	95
421	20231218	122300	3025768900	98100	98100	98100	98100	46
422	20231218	122200	3021256300	98100	98200	98200	98100	148
423	20231218	122100	3006737400	98200	98200	98200	98200	51
424	20231218	122000	3001729200	98200	98300	98300	98200	102
425	20231218	121900	2991709200	98300	98300	98300	98300	103
426	20231218	121800	2981584300	98200	98300	98300	98200	165
427	20231218	121700	2965376200	98300	98300	98300	98300	43
428	20231218	121600	2961149300	98200	98300	98400	98200	178
429	20231218	121500	2943662200	98300	98300	98300	98200	143
430	20231218	121400	2929618500	98300	98200	98300	98200	127
431	20231218	121300	2917138700	98200	98200	98200	98100	156
432	20231218	121200	2901830400	98200	98200	98200	98200	137
433	20231218	121100	2888377000	98200	98200	98300	98200	119
434	20231218	121000	2876690900	98200	98200	98200	98200	25
435	20231218	120900	2874235900	98200	98200	98200	98100	230
436	20231218	120800	2851660800	98200	98200	98200	98200	54
437	20231218	120700	2846358000	98200	98300	98400	98200	105
438	20231218	120600	2836041000	98200	98200	98200	98200	127
439	20231218	120500	2823569600	98300	98400	98400	98300	42
440	20231218	120400	2819439600	98400	98300	98400	98200	229
441	20231218	120300	2796930600	98300	98300	98300	98200	68
442	20231218	120200	2790246300	98200	98300	98300	98200	149
443	20231218	120100	2775610600	98300	98200	98300	98200	169
444	20231218	120000	2758998100	98200	98400	98400	98200	124
445	20231218	115900	2746819500	98300	98300	98400	98300	154
446	20231218	115800	2731680600	98200	98300	98300	98200	157
447	20231218	115700	2716258400	98300	98300	98300	98200	66
448	20231218	115600	2709770800	98300	98300	98400	98200	278
449	20231218	115500	2682442500	98300	98300	98300	98200	57
450	20231218	115400	2676839500	98200	98300	98400	98200	147
451	20231218	115300	2662377000	98300	98300	98300	98200	181
452	20231218	115200	2644595800	98300	98200	98300	98200	82
453	20231218	115100	2636542200	98100	98200	98400	98100	96
454	20231218	115000	2627113400	98200	98100	98200	98100	76
455	20231218	114900	2619650500	98200	98300	98400	98200	232
456	20231218	114800	2596852200	98300	98300	98300	98200	64
457	20231218	114700	2590562100	98300	98400	98400	98200	196
458	20231218	114600	2571291200	98300	98600	98600	98200	141
459	20231218	114500	2557429300	98600	98600	98600	98600	42
460	20231218	114400	2553288100	98600	98500	98600	98200	242
461	20231218	114300	2529483500	98500	98500	98500	98300	122
462	20231218	114200	2517477400	98400	98600	98600	98400	154
463	20231218	114100	2502304800	98600	98600	98600	98500	39
464	20231218	114000	2498461200	98600	98900	98900	98600	160
465	20231218	113900	2482665800	98900	98800	98900	98800	133
466	20231218	113800	2469520800	98700	98800	98800	98700	151
467	20231218	113700	2454612800	98800	98900	98900	98700	123
468	20231218	113600	2442460700	98900	98900	99000	98900	42
469	20231218	113500	2438306300	98900	98900	98900	98800	228
470	20231218	113400	2415768100	98900	98900	98900	98800	152
471	20231218	113300	2400735400	98800	98900	98900	98800	51
472	20231218	113200	2395691700	98900	98900	98900	98900	26
473	20231218	113100	2393120300	98900	99000	99000	98800	292
474	20231218	113000	2364245000	99000	99000	99000	98900	56
475	20231218	112900	2358701200	99000	99000	99100	98900	233
476	20231218	112800	2335640300	98900	99100	99100	98900	359
477	20231218	112700	2300097600	99000	99100	99100	99000	178
478	20231218	112600	2282468700	99100	99100	99100	99000	360
479	20231218	112500	2246817400	99100	99100	99100	99100	45
480	20231218	112400	2242357900	99000	99100	99200	99000	141
481	20231218	112300	2228384500	99000	99000	99200	98900	146
482	20231218	112200	2213925700	99000	99100	99100	99000	34
483	20231218	112100	2210559000	99000	99000	99000	98900	93
484	20231218	112000	2201357200	98900	99000	99000	98900	279
485	20231218	111900	2173757200	99000	99000	99000	98900	126
486	20231218	111800	2161284700	99000	99200	99200	99000	60
487	20231218	111700	2155336500	99200	99200	99200	98900	424
488	20231218	111600	2113318000	99100	99200	99200	99100	198
489	20231218	111500	2093677700	99100	99200	99200	99100	196
490	20231218	111400	2074245600	99200	99100	99200	99000	413
491	20231218	111300	2033319700	99000	98900	99000	98900	475
492	20231218	111200	1986308200	98900	98900	98900	98800	44
493	20231218	111100	1981956700	98800	98900	99000	98800	168
494	20231218	111000	1965352300	98900	98800	98900	98700	52
495	20231218	110900	1960213400	98800	98800	98900	98700	480
496	20231218	110800	1912777100	98800	98800	98800	98700	7
497	20231218	110700	1912085700	98800	98900	98900	98800	174
498	20231218	110600	1894884300	98900	98900	98900	98800	283
499	20231218	110500	1866907800	98900	98900	98900	98800	53
500	20231218	110400	1861666200	98800	98800	98900	98800	381
501	20231218	110300	1824020800	98800	98500	98800	98500	17
502	20231218	110200	1822341500	98800	98600	98800	98600	557
503	20231218	110100	1767385900	98600	98500	98600	98500	9
504	20231218	110000	1766498600	98600	98600	98700	98600	133
505	20231218	105900	1753380000	98600	98600	98700	98600	70
506	20231218	105800	1746477300	98500	98600	98600	98500	168
507	20231218	105700	1729924400	98600	98600	98600	98500	24
508	20231218	105600	1727558100	98600	98600	98600	98600	61
509	20231218	105500	1721543500	98500	98600	98600	98500	97
510	20231218	105400	1711979400	98700	98600	98700	98500	145
511	20231218	105300	1697682200	98600	98600	98600	98500	123
512	20231218	105200	1685565300	98600	98600	98600	98500	42
513	20231218	105100	1681424300	98600	98600	98600	98500	151
514	20231218	105000	1666546900	98600	98500	98600	98500	9
515	20231218	104900	1665659600	98500	98600	98600	98500	221
516	20231218	104800	1643879900	98600	98600	98600	98500	8
517	20231218	104700	1643091200	98600	98700	98700	98600	54
518	20231218	104600	1637762800	98500	98700	98700	98500	115
519	20231218	104500	1626434300	98700	98500	98700	98500	130
520	20231218	104400	1613613000	98500	98500	98700	98500	1566
521	20231218	104300	1459341800	98400	98400	98400	98200	335
522	20231218	104200	1426381200	98400	98400	98400	98200	82
523	20231218	104100	1418327400	98400	98200	98400	98200	46
524	20231218	104000	1413801200	98200	98200	98200	98200	75
525	20231218	103900	1406436200	98200	98300	98400	98200	56
526	20231218	103800	1400928100	98100	98300	98400	98100	80
527	20231218	103700	1393078700	98300	98300	98300	98100	85
528	20231218	103600	1384723400	98400	98100	98400	98100	77
529	20231218	103500	1377169400	98400	98400	98400	98400	40
530	20231218	103400	1373233400	98100	98300	98400	98100	272
531	20231218	103300	1346500500	98300	98100	98300	98100	92
532	20231218	103200	1337472300	98300	98200	98300	98100	202
533	20231218	103100	1317620500	98100	98100	98100	98100	83
534	20231218	103000	1309478200	98100	98200	98200	98100	40
535	20231218	102900	1305550300	98100	98100	98100	98100	75
536	20231218	102800	1298192800	98000	98100	98100	98000	48
537	20231218	102700	1293484100	98100	98100	98100	98100	50
538	20231218	102600	1288579100	98200	98200	98200	98200	42
539	20231218	102500	1284454700	98200	98200	98200	98200	50
540	20231218	102400	1279544700	98200	98200	98300	98100	272
541	20231218	102300	1252839100	98200	98200	98200	98100	3
542	20231218	102200	1252544600	98200	98000	98200	97900	163
543	20231218	102100	1236570500	98000	98000	98000	98000	1
544	20231218	102000	1236472500	98200	98100	98200	98000	245
545	20231218	101900	1212441000	98100	98100	98200	98100	82
546	20231218	101800	1204393200	98000	98000	98100	98000	106
547	20231218	101700	1194005000	98000	98000	98100	98000	40
548	20231218	101600	1190081400	98100	98100	98100	98100	79
549	20231218	101500	1182331500	98100	98100	98200	98100	167
550	20231218	101400	1165945200	98100	98100	98200	98100	6
551	20231218	101300	1165356300	98000	98000	98200	98000	117
552	20231218	101200	1153883100	98000	98000	98000	98000	2
553	20231218	101100	1153687100	98000	98000	98200	98000	113
554	20231218	101000	1142605900	98000	98200	98200	98000	4
555	20231218	100900	1142213500	98200	98100	98200	98000	286
556	20231218	100800	1114160000	98000	98000	98000	98000	4
557	20231218	100700	1113768000	98000	98000	98200	98000	120
558	20231218	100600	1102000800	98000	98200	98200	98000	11
559	20231218	100500	1100922400	98200	98100	98200	98000	297
560	20231218	100400	1071778500	98100	98300	98300	98100	141
561	20231218	100300	1057937100	98000	98000	98000	98000	234
562	20231218	100200	1035005100	98000	98300	98300	98000	134
563	20231218	100100	1021855700	98000	98000	98000	98000	10
564	20231218	100000	1020875700	98000	98400	98400	98000	134
565	20231218	095900	1007724500	98000	98100	98400	98000	168
566	20231218	095800	991242400	98000	98000	98400	98000	113
567	20231218	095700	980154000	98400	98000	98400	98000	4
568	20231218	095600	979761200	98000	98000	98400	98000	131
569	20231218	095500	966901600	98000	98000	98400	98000	107
570	20231218	095400	956413600	98400	98200	98400	98000	257
571	20231218	095300	931162400	98100	98100	98100	98100	87
572	20231218	095200	922627700	98000	98100	98200	98000	107
573	20231218	095100	912127200	98000	98100	98100	98000	933
574	20231218	095000	820685200	98200	98000	98200	98000	64
575	20231218	094900	814403400	98200	98100	98200	98100	113
576	20231218	094800	803308500	98100	98000	98100	98000	134
577	20231218	094700	790163200	98100	98200	98200	98100	96
578	20231218	094600	780742000	98100	98200	98200	98100	61
579	20231218	094500	774756700	98200	98200	98500	98200	38
580	20231218	094400	771014300	98200	98200	98200	98200	108
581	20231218	094300	760408700	98100	98500	98500	98100	39
582	20231218	094200	756568400	98100	98100	98100	98100	83
583	20231218	094100	748426100	98300	98300	98400	98200	146
584	20231218	094000	734072800	98300	98500	98500	98300	96
585	20231218	093900	724632000	98300	98600	98600	98300	56
586	20231218	093800	719110700	98200	98200	98600	98200	139
587	20231218	093700	705446100	98200	98500	98600	98100	194
588	20231218	093600	686375100	98400	98500	98600	98400	78
589	20231218	093500	678695600	98600	98600	98600	98100	229
590	20231218	093400	656176300	98600	98500	98600	98100	209
591	20231218	093300	635586500	98500	98100	98500	98000	143
592	20231218	093200	621543700	98500	98200	98500	98000	85
593	20231218	093100	613185500	98100	98500	98500	98100	85
594	20231218	093000	604833200	98200	98200	98500	98200	66
595	20231218	092900	598335500	98200	98400	98500	98200	187
596	20231218	092800	579952100	98400	98300	98400	98300	166
597	20231218	092700	563627800	98400	98300	98400	98300	114
598	20231218	092600	552410900	98300	98100	98300	98100	200
599	20231218	092500	532770300	98100	98100	98100	98100	2
600	20231218	092400	532574100	98100	98200	98400	98100	200
601	20231218	092300	512927300	98100	98400	98400	98100	2
602	20231218	092200	512730800	98500	98100	98500	98100	132
603	20231218	092100	499761600	98500	97900	98500	97900	981
604	20231218	092000	403507000	97900	97900	98300	97900	133
605	20231218	091900	390465000	98200	98300	98300	98000	153
606	20231218	091800	375434300	98300	97900	98300	97900	157
607	20231218	091700	360036000	97900	97900	97900	97900	144
608	20231218	091600	345938400	97900	97800	97900	97800	59
609	20231218	091500	340166700	98300	97800	98300	97800	166
610	20231218	091400	323906200	97700	98000	98400	97700	312
611	20231218	091300	293318100	98000	97600	98000	97600	100
612	20231218	091200	283534000	97600	97600	98000	97600	28
613	20231218	091100	280800400	98000	98000	98000	97500	157
614	20231218	091000	265445600	97700	97600	97700	97400	116
615	20231218	090900	254124500	97600	97300	97600	97300	89
616	20231218	090800	245446400	97200	97200	97500	97200	36
617	20231218	090700	241941800	97200	97600	97600	97100	150
618	20231218	090600	227361500	97200	97200	97200	97000	167
619	20231218	090500	211137000	97100	97300	97600	97000	478
620	20231218	090400	164648700	97300	97300	97300	97300	36
621	20231218	090300	161145900	97200	97300	98000	97200	535
622	20231218	090200	109058700	97300	97700	98000	97300	374
623	20231218	090100	72577700	98000	98000	98700	97900	143
624	20231218	090000	58503100	98700	97600	98700	97600	479