KissMeData/000150/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183000	6104962700	93900	93900	93900	93900	5531
3	20231228	182900	6104962700	93900	93900	93900	93900	0
4	20231228	182800	6104962700	93900	93900	93900	93900	0
5	20231228	182700	6104962700	93900	93900	93900	93900	0
6	20231228	182600	6104962700	93900	93900	93900	93900	0
7	20231228	182500	6104962700	93900	93900	93900	93900	0
8	20231228	182400	6104962700	93900	93900	93900	93900	0
9	20231228	182300	6104962700	93900	93900	93900	93900	0
10	20231228	182200	6104962700	93900	93900	93900	93900	0
11	20231228	182100	6104962700	93900	93900	93900	93900	0
12	20231228	182000	6104962700	93900	93900	93900	93900	0
13	20231228	181900	6104962700	93900	93900	93900	93900	0
14	20231228	181800	6104962700	93900	93900	93900	93900	0
15	20231228	181700	6104962700	93900	93900	93900	93900	0
16	20231228	181600	6104962700	93900	93900	93900	93900	0
17	20231228	181500	6104962700	93900	93900	93900	93900	0
18	20231228	181400	6104962700	93900	93900	93900	93900	0
19	20231228	181300	6104962700	93900	93900	93900	93900	0
20	20231228	181200	6104962700	93900	93900	93900	93900	0
21	20231228	181100	6104962700	93900	93900	93900	93900	0
22	20231228	181000	6104962700	93900	93900	93900	93900	0
23	20231228	180900	6104962700	93900	93900	93900	93900	0
24	20231228	180800	6104962700	93900	93900	93900	93900	0
25	20231228	180700	6104962700	93900	93900	93900	93900	0
26	20231228	180600	6104962700	93900	93900	93900	93900	0
27	20231228	180500	6104962700	93900	93900	93900	93900	0
28	20231228	180400	6104962700	93900	93900	93900	93900	0
29	20231228	180300	6104962700	93900	93900	93900	93900	0
30	20231228	180200	6104962700	93900	93900	93900	93900	0
31	20231228	180100	6104962700	93900	93900	93900	93900	0
32	20231228	180000	6104962700	93900	93900	93900	93900	5531
33	20231228	175900	6104962700	93900	93900	93900	93900	0
34	20231228	175800	6104962700	93900	93900	93900	93900	0
35	20231228	175700	6104962700	93900	93900	93900	93900	0
36	20231228	175600	6104962700	93900	93900	93900	93900	0
37	20231228	175500	6104962700	93900	93900	93900	93900	0
38	20231228	175400	6104962700	93900	93900	93900	93900	0
39	20231228	175300	6104962700	93900	93900	93900	93900	0
40	20231228	175200	6104962700	93900	93900	93900	93900	0
41	20231228	175100	6104962700	93900	93900	93900	93900	0
42	20231228	175000	6104962700	93900	93900	93900	93900	0
43	20231228	174900	6104962700	93900	93900	93900	93900	0
44	20231228	174800	6104962700	93900	93900	93900	93900	0
45	20231228	174700	6104962700	93900	93900	93900	93900	0
46	20231228	174600	6104962700	93900	93900	93900	93900	0
47	20231228	174500	6104962700	93900	93900	93900	93900	0
48	20231228	174400	6104962700	93900	93900	93900	93900	0
49	20231228	174300	6104962700	93900	93900	93900	93900	0
50	20231228	174200	6104962700	93900	93900	93900	93900	0
51	20231228	174100	6104962700	93900	93900	93900	93900	0
52	20231228	174000	6104962700	93900	93900	93900	93900	0
53	20231228	173900	6104962700	93900	93900	93900	93900	0
54	20231228	173800	6104962700	93900	93900	93900	93900	0
55	20231228	173700	6104962700	93900	93900	93900	93900	0
56	20231228	173600	6104962700	93900	93900	93900	93900	0
57	20231228	173500	6104962700	93900	93900	93900	93900	0
58	20231228	173400	6104962700	93900	93900	93900	93900	0
59	20231228	173300	6104962700	93900	93900	93900	93900	0
60	20231228	173200	6104962700	93900	93900	93900	93900	0
61	20231228	173100	6104962700	93900	93900	93900	93900	0
62	20231228	173000	6104962700	93900	93900	93900	93900	5531
63	20231228	172900	6104962700	93900	93900	93900	93900	0
64	20231228	172800	6104962700	93900	93900	93900	93900	0
65	20231228	172700	6104962700	93900	93900	93900	93900	0
66	20231228	172600	6104962700	93900	93900	93900	93900	0
67	20231228	172500	6104962700	93900	93900	93900	93900	0
68	20231228	172400	6104962700	93900	93900	93900	93900	0
69	20231228	172300	6104962700	93900	93900	93900	93900	0
70	20231228	172200	6104962700	93900	93900	93900	93900	0
71	20231228	172100	6104962700	93900	93900	93900	93900	0
72	20231228	172000	6104962700	93900	93900	93900	93900	0
73	20231228	171900	6104962700	93900	93900	93900	93900	0
74	20231228	171800	6104962700	93900	93900	93900	93900	0
75	20231228	171700	6104962700	93900	93900	93900	93900	0
76	20231228	171600	6104962700	93900	93900	93900	93900	0
77	20231228	171500	6104962700	93900	93900	93900	93900	0
78	20231228	171400	6104962700	93900	93900	93900	93900	0
79	20231228	171300	6104962700	93900	93900	93900	93900	0
80	20231228	171200	6104962700	93900	93900	93900	93900	0
81	20231228	171100	6104962700	93900	93900	93900	93900	0
82	20231228	171000	6104962700	93900	93900	93900	93900	0
83	20231228	170900	6104962700	93900	93900	93900	93900	0
84	20231228	170800	6104962700	93900	93900	93900	93900	0
85	20231228	170700	6104962700	93900	93900	93900	93900	0
86	20231228	170600	6104962700	93900	93900	93900	93900	0
87	20231228	170500	6104962700	93900	93900	93900	93900	0
88	20231228	170400	6104962700	93900	93900	93900	93900	0
89	20231228	170300	6104962700	93900	93900	93900	93900	0
90	20231228	170200	6104962700	93900	93900	93900	93900	0
91	20231228	170100	6104962700	93900	93900	93900	93900	0
92	20231228	170000	6104962700	93900	93900	93900	93900	5531
93	20231228	165900	6104962700	93900	93900	93900	93900	0
94	20231228	165800	6104962700	93900	93900	93900	93900	0
95	20231228	165700	6104962700	93900	93900	93900	93900	0
96	20231228	165600	6104962700	93900	93900	93900	93900	0
97	20231228	165500	6104962700	93900	93900	93900	93900	0
98	20231228	165400	6104962700	93900	93900	93900	93900	0
99	20231228	165300	6104962700	93900	93900	93900	93900	0
100	20231228	165200	6104962700	93900	93900	93900	93900	0
101	20231228	165100	6104962700	93900	93900	93900	93900	0
102	20231228	165000	6104962700	93900	93900	93900	93900	0
103	20231228	164900	6104962700	93900	93900	93900	93900	0
104	20231228	164800	6104962700	93900	93900	93900	93900	0
105	20231228	164700	6104962700	93900	93900	93900	93900	0
106	20231228	164600	6104962700	93900	93900	93900	93900	0
107	20231228	164500	6104962700	93900	93900	93900	93900	0
108	20231228	164400	6104962700	93900	93900	93900	93900	0
109	20231228	164300	6104962700	93900	93900	93900	93900	0
110	20231228	164200	6104962700	93900	93900	93900	93900	0
111	20231228	164100	6104962700	93900	93900	93900	93900	0
112	20231228	164000	6104962700	93900	93900	93900	93900	0
113	20231228	163900	6104962700	93900	93900	93900	93900	0
114	20231228	163800	6104962700	93900	93900	93900	93900	0
115	20231228	163700	6104962700	93900	93900	93900	93900	0
116	20231228	163600	6104962700	93900	93900	93900	93900	0
117	20231228	163500	6104962700	93900	93900	93900	93900	0
118	20231228	163400	6104962700	93900	93900	93900	93900	0
119	20231228	163300	6104962700	93900	93900	93900	93900	0
120	20231228	163200	6104962700	93900	93900	93900	93900	0
121	20231228	163100	6104962700	93900	93900	93900	93900	0
122	20231228	163000	6104962700	93900	93900	93900	93900	5531
123	20231228	162900	6104962700	93900	93900	93900	93900	0
124	20231228	162800	6104962700	93900	93900	93900	93900	0
125	20231228	162700	6104962700	93900	93900	93900	93900	0
126	20231228	162600	6104962700	93900	93900	93900	93900	0
127	20231228	162500	6104962700	93900	93900	93900	93900	0
128	20231228	162400	6104962700	93900	93900	93900	93900	0
129	20231228	162300	6104962700	93900	93900	93900	93900	0
130	20231228	162200	6104962700	93900	93900	93900	93900	0
131	20231228	162100	6104962700	93900	93900	93900	93900	0
132	20231228	162000	6104962700	93900	93900	93900	93900	0
133	20231228	161900	6104962700	93900	93900	93900	93900	0
134	20231228	161800	6104962700	93900	93900	93900	93900	0
135	20231228	161700	6104962700	93900	93900	93900	93900	0
136	20231228	161600	6104962700	93900	93900	93900	93900	0
137	20231228	161500	6104962700	93900	93900	93900	93900	0
138	20231228	161400	6104962700	93900	93900	93900	93900	0
139	20231228	161300	6104962700	93900	93900	93900	93900	0
140	20231228	161200	6104962700	93900	93900	93900	93900	0
141	20231228	161100	6104962700	93900	93900	93900	93900	0
142	20231228	161000	6104962700	93900	93900	93900	93900	0
143	20231228	160900	6104962700	93900	93900	93900	93900	0
144	20231228	160800	6104962700	93900	93900	93900	93900	0
145	20231228	160700	6104962700	93900	93900	93900	93900	0
146	20231228	160600	6104962700	93900	93900	93900	93900	0
147	20231228	160500	6104962700	93900	93900	93900	93900	0
148	20231228	160400	6104962700	93900	93900	93900	93900	0
149	20231228	160300	6104962700	93900	93900	93900	93900	0
150	20231228	160200	6104962700	93900	93900	93900	93900	0
151	20231228	160100	6104962700	93900	93900	93900	93900	0
152	20231228	160000	6104962700	93900	93900	93900	93900	5531
153	20231228	155900	6104962700	93900	93900	93900	93900	0
154	20231228	155800	6104962700	93900	93900	93900	93900	0
155	20231228	155700	6104962700	93900	93900	93900	93900	0
156	20231228	155600	6104962700	93900	93900	93900	93900	0
157	20231228	155500	6104962700	93900	93900	93900	93900	0
158	20231228	155400	6104962700	93900	93900	93900	93900	0
159	20231228	155300	6104962700	93900	93900	93900	93900	0
160	20231228	155200	6104962700	93900	93900	93900	93900	0
161	20231228	155100	6104962700	93900	93900	93900	93900	0
162	20231228	155000	6104962700	93900	93900	93900	93900	0
163	20231228	154900	6104962700	93900	93900	93900	93900	0
164	20231228	154800	6104962700	93900	93900	93900	93900	0
165	20231228	154700	6104962700	93900	93900	93900	93900	0
166	20231228	154600	6104962700	93900	93900	93900	93900	0
167	20231228	154500	6104962700	93900	93900	93900	93900	0
168	20231228	154400	6104962700	93900	93900	93900	93900	0
169	20231228	154300	6104962700	93900	93900	93900	93900	0
170	20231228	154200	6104962700	93900	93900	93900	93900	0
171	20231228	154100	6104962700	93900	93900	93900	93900	0
172	20231228	154000	6104962700	93900	93900	93900	93900	0
173	20231228	153900	6104962700	93900	93900	93900	93900	0
174	20231228	153800	6104962700	93900	93900	93900	93900	0
175	20231228	153700	6104962700	93900	93900	93900	93900	0
176	20231228	153600	6104962700	93900	93900	93900	93900	0
177	20231228	153500	6104962700	93900	93900	93900	93900	0
178	20231228	153400	6104962700	93900	93900	93900	93900	0
179	20231228	153300	6104962700	93900	93900	93900	93900	0
180	20231228	153200	6104962700	93900	93900	93900	93900	0
181	20231228	153100	6104962700	93900	93900	93900	93900	0
182	20231228	153000	6104962700	93900	93900	93900	93900	11062
183	20231228	152900	5585601800	93900	93900	93900	93900	0
184	20231228	152800	5585601800	93900	93900	93900	93900	0
185	20231228	152700	5585601800	93900	93900	93900	93900	0
186	20231228	152600	5585601800	93900	93900	93900	93900	0
187	20231228	152500	5585601800	93900	93900	93900	93900	0
188	20231228	152400	5585601800	93900	93900	93900	93900	0
189	20231228	152300	5585601800	93900	93900	93900	93900	0
190	20231228	152200	5585601800	93900	93900	93900	93900	0
191	20231228	152100	5585601800	93900	93900	93900	93900	0
192	20231228	152000	5585601800	93900	93900	93900	93900	0
193	20231228	151900	5585601800	93900	93900	94000	93900	360
194	20231228	151800	5551778000	94000	94000	94000	93900	233
195	20231228	151700	5529885400	94000	93800	94000	93700	1516
196	20231228	151600	5387554900	93800	93800	93800	93700	1250
197	20231228	151500	5270306800	93800	93700	93800	93600	1111
198	20231228	151400	5166182600	93700	93700	93700	93600	966
199	20231228	151300	5075689800	93700	93600	93700	93500	79
200	20231228	151200	5068288800	93600	93600	93600	93500	201
201	20231228	151100	5049475300	93500	93600	93700	93500	1197
202	20231228	151000	4937466200	93600	93700	93700	93600	188
203	20231228	150900	4919852000	93700	93700	93700	93600	90
204	20231228	150800	4911419900	93700	93700	93700	93700	172
205	20231228	150700	4895303500	93700	93700	93700	93600	156
206	20231228	150600	4880696300	93700	93700	93700	93600	100
207	20231228	150500	4871327800	93700	93600	93700	93600	83
208	20231228	150400	4863555100	93700	93600	93700	93600	285
209	20231228	150300	4836851000	93700	93700	93700	93600	185
210	20231228	150200	4819519400	93600	93700	93700	93600	50
211	20231228	150100	4814836200	93600	93800	93800	93600	1024
212	20231228	150000	4718838400	93800	93800	93800	93700	89
213	20231228	145900	4710492400	93800	93700	93800	93700	606
214	20231228	145800	4653701700	93700	93600	93700	93600	284
215	20231228	145700	4627091000	93700	93600	93700	93600	362
216	20231228	145600	4593171800	93700	93700	93700	93600	112
217	20231228	145500	4582677800	93700	93700	93700	93600	153
218	20231228	145400	4568343700	93700	93600	93700	93600	181
219	20231228	145300	4551385400	93700	93700	93700	93700	164
220	20231228	145200	4536018600	93600	93700	93700	93600	112
221	20231228	145100	4525525100	93700	93700	93700	93600	176
222	20231228	145000	4509036000	93700	93700	93700	93600	720
223	20231228	144900	4441572100	93700	93700	93700	93600	178
224	20231228	144800	4424894400	93700	93700	93700	93600	243
225	20231228	144700	4402140100	93700	93500	93700	93500	2397
226	20231228	144600	4177887800	93500	93500	93500	93400	108
227	20231228	144500	4167790700	93500	93500	93500	93400	285
228	20231228	144400	4141151400	93500	93500	93500	93400	104
229	20231228	144300	4131429000	93500	93400	93500	93400	130
230	20231228	144200	4119277200	93500	93400	93500	93400	101
231	20231228	144100	4109834600	93500	93500	93500	93500	98
232	20231228	144000	4100671600	93400	93500	93500	93400	423
233	20231228	143900	4061147600	93500	93500	93500	93400	268
234	20231228	143800	4036099800	93500	93400	93500	93400	239
235	20231228	143700	4013754400	93500	93400	93500	93300	1442
236	20231228	143600	3879071600	93400	93400	93400	93300	22
237	20231228	143500	3877017800	93400	93400	93400	93300	93
238	20231228	143400	3868331700	93400	93300	93400	93300	74
239	20231228	143300	3861420200	93300	93400	93400	93300	123
240	20231228	143200	3849940700	93400	93300	93400	93300	123
241	20231228	143100	3838463400	93400	93300	93400	93300	51
242	20231228	143000	3833701700	93300	93400	93400	93300	46
243	20231228	142900	3829406300	93400	93400	93400	93400	8
244	20231228	142800	3828659100	93400	93400	93400	93300	260
245	20231228	142700	3804390000	93300	93400	93400	93300	42
246	20231228	142600	3800468000	93400	93400	93400	93300	83
247	20231228	142500	3792718900	93400	93400	93400	93400	64
248	20231228	142400	3786741300	93400	93300	93400	93300	49
249	20231228	142300	3782166100	93400	93400	93400	93400	48
250	20231228	142200	3777682900	93300	93400	93400	93300	139
251	20231228	142100	3764703800	93400	93400	93400	93300	61
252	20231228	142000	3759009000	93400	93400	93400	93400	34
253	20231228	141900	3755833400	93400	93400	93400	93300	51
254	20231228	141800	3751071000	93300	93300	93400	93300	323
255	20231228	141700	3720934700	93300	93400	93400	93300	34
256	20231228	141600	3717759200	93300	93400	93400	93300	54
257	20231228	141500	3712717400	93400	93300	93400	93300	92
258	20231228	141400	3704126400	93400	93400	93400	93300	47
259	20231228	141300	3699737400	93400	93400	93400	93300	369
260	20231228	141200	3665275400	93300	93400	93400	93300	176
261	20231228	141100	3648841300	93400	93400	93400	93400	16
262	20231228	141000	3647346900	93400	93400	93400	93300	49
263	20231228	140900	3642771200	93300	93300	93400	93300	184
264	20231228	140800	3625599800	93400	93400	93400	93300	57
265	20231228	140700	3620277000	93300	93400	93400	93300	62
266	20231228	140600	3614491200	93400	93300	93400	93300	90
267	20231228	140500	3606086100	93400	93300	93400	93300	98
268	20231228	140400	3596941600	93300	93400	93400	93300	142
269	20231228	140300	3583679700	93400	93400	93400	93400	27
270	20231228	140200	3581157900	93400	93300	93400	93300	33
271	20231228	140100	3578077600	93400	93400	93400	93400	59
272	20231228	140000	3572567000	93400	93300	93400	93300	53
273	20231228	135900	3567619800	93300	93400	93400	93300	139
274	20231228	135800	3554648200	93400	93300	93400	93300	27
275	20231228	135700	3552127700	93400	93400	93400	93300	76
276	20231228	135600	3545035000	93400	93300	93400	93300	19
277	20231228	135500	3543260700	93400	93200	93400	93200	2760
278	20231228	135400	3285817100	93200	93100	93200	93100	16
279	20231228	135300	3284327200	93200	93200	93200	93100	48
280	20231228	135200	3279857300	93200	93200	93200	93100	22
281	20231228	135100	3277807700	93100	93200	93200	93000	177
282	20231228	135000	3261317700	93200	93000	93200	93000	131
283	20231228	134900	3249125900	93000	93100	93200	93000	74
284	20231228	134800	3242237000	93200	93200	93200	93000	60
285	20231228	134700	3236650600	93000	93000	93000	93000	30
286	20231228	134600	3233860600	93200	93100	93200	93000	93
287	20231228	134500	3225204400	93100	93100	93200	93100	175
288	20231228	134400	3208910300	93100	93100	93200	93100	33
289	20231228	134300	3205837100	93200	93100	93200	93100	10
290	20231228	134200	3204905900	93200	93100	93200	93100	148
291	20231228	134100	3191124400	93200	93100	93200	93100	12
292	20231228	134000	3190006800	93200	93200	93200	93200	13
293	20231228	133900	3188795200	93100	93100	93200	93100	12
294	20231228	133800	3187677800	93200	93200	93200	93200	11
295	20231228	133700	3186652600	93200	93200	93200	93100	11
296	20231228	133600	3185628300	93200	93200	93200	93100	10
297	20231228	133500	3184697100	93200	93100	93200	93100	12
298	20231228	133400	3183579600	93200	93100	93200	93100	197
299	20231228	133300	3165235200	93200	93200	93200	93100	146
300	20231228	133200	3151640400	93100	93200	93200	93100	98
301	20231228	133100	3142514300	93200	93200	93200	93100	96
302	20231228	133000	3133572000	93200	93200	93200	93200	1
303	20231228	132900	3133478800	93200	93200	93200	93200	17
304	20231228	132800	3131894400	93200	93100	93200	93000	162
305	20231228	132700	3116809100	93100	93000	93100	93000	266
306	20231228	132600	3092064500	93000	93200	93200	93000	558
307	20231228	132500	3040115200	93200	93200	93200	93100	45
308	20231228	132400	3035924300	93200	93200	93200	93100	30
309	20231228	132300	3033130300	93200	93200	93200	93200	15
310	20231228	132200	3031732300	93200	93200	93200	93100	104
311	20231228	132100	3022047100	93200	93200	93300	93200	15
312	20231228	132000	3020649000	93200	93200	93300	93200	31
313	20231228	131900	3017757800	93300	93200	93300	93200	114
314	20231228	131800	3007131000	93300	93200	93300	93200	21
315	20231228	131700	3005172800	93300	93300	93300	93100	565
316	20231228	131600	2952513800	93300	93300	93300	93200	25
317	20231228	131500	2950182400	93300	93200	93300	93200	18
318	20231228	131400	2948503900	93300	93200	93300	93200	122
319	20231228	131300	2937131300	93300	93300	93300	93200	24
320	20231228	131200	2934892900	93300	93200	93300	93200	142
321	20231228	131100	2921655000	93200	93200	93300	93200	15
322	20231228	131000	2920256900	93200	93200	93200	93200	10
323	20231228	130900	2919324900	93300	93200	93300	93200	9
324	20231228	130800	2918486000	93300	93200	93300	93200	8
325	20231228	130700	2917739700	93300	93300	93300	93200	86
326	20231228	130600	2909722000	93300	93300	93300	93300	1
327	20231228	130500	2909628700	93300	93300	93300	93200	326
328	20231228	130400	2879226700	93300	93200	93300	93200	26
329	20231228	130300	2876802400	93300	93300	93300	93200	162
330	20231228	130200	2861702100	93300	93200	93300	93200	11
331	20231228	130100	2860676800	93200	93200	93200	93200	12
332	20231228	130000	2859558400	93200	93300	93300	93200	34
333	20231228	125900	2856388300	93300	93200	93300	93200	126
334	20231228	125800	2844642500	93300	93200	93300	93200	265
335	20231228	125700	2819939200	93300	93200	93300	93200	337
336	20231228	125600	2788527300	93300	93300	93300	93200	20
337	20231228	125500	2786662600	93300	93300	93300	93300	11
338	20231228	125400	2785636300	93300	93200	93300	93200	69
339	20231228	125300	2779203600	93300	93300	93300	93300	11
340	20231228	125200	2778177300	93300	93200	93300	93200	143
341	20231228	125100	2764846000	93300	93300	93300	93200	68
342	20231228	125000	2758506100	93300	93300	93300	93300	5
343	20231228	124900	2758039600	93300	93300	93300	93300	4
344	20231228	124800	2757666400	93300	93300	93300	93300	7
345	20231228	124700	2757013300	93300	93300	93300	93300	7
346	20231228	124600	2756360200	93300	93300	93300	93300	13
347	20231228	124500	2755147300	93300	93300	93300	93300	1
348	20231228	124400	2755054000	93300	93300	93300	93300	5
349	20231228	124300	2754587500	93300	93300	93300	93300	5
350	20231228	124200	2754121000	93300	93300	93300	93300	5
351	20231228	124100	2753654500	93300	93300	93300	93200	65
352	20231228	124000	2747592000	93300	93300	93300	93300	15
353	20231228	123900	2746192500	93300	93300	93300	93300	35
354	20231228	123800	2742927000	93300	93300	93300	93300	39
355	20231228	123700	2739288300	93300	93100	93300	93100	24
356	20231228	123600	2737050100	93300	93400	93400	93200	754
357	20231228	123500	2666751800	93400	93400	93400	93300	46
358	20231228	123400	2662456100	93400	93300	93400	93300	70
359	20231228	123300	2655923500	93300	93300	93400	93300	30
360	20231228	123200	2653123400	93300	93300	93400	93300	81
361	20231228	123100	2645564600	93300	93300	93300	93300	7
362	20231228	123000	2644911500	93300	93300	93300	93300	1
363	20231228	122900	2644818200	93400	93400	93400	93400	24
364	20231228	122800	2642576600	93400	93300	93400	93300	131
365	20231228	122700	2630352300	93300	93300	93400	93300	56
366	20231228	122600	2625124100	93400	93300	93400	93300	15
367	20231228	122500	2623723300	93400	93300	93400	93300	17
368	20231228	122400	2622136300	93400	93300	93400	93200	806
369	20231228	122300	2546928600	93300	93200	93300	93200	13
370	20231228	122200	2545715900	93300	93300	93300	93200	442
371	20231228	122100	2504478300	93300	93300	93300	93300	16
372	20231228	122000	2502985500	93300	93200	93300	93200	565
373	20231228	121900	2450319800	93200	93200	93200	93100	87
374	20231228	121800	2442216500	93200	93200	93200	93200	15
375	20231228	121700	2440818500	93200	93200	93200	93100	200
376	20231228	121600	2422192500	93200	93100	93200	93100	40
377	20231228	121500	2418465300	93100	93100	93100	93100	0
378	20231228	121400	2418465300	93100	93200	93200	93100	27
379	20231228	121300	2415949000	93200	93100	93200	92900	651
380	20231228	121200	2355378000	93200	93200	93200	93200	96
381	20231228	121100	2346430800	93200	93200	93200	93200	56
382	20231228	121000	2341211600	93200	93200	93200	93200	34
383	20231228	120900	2338042800	93200	93100	93200	93100	2
384	20231228	120800	2337856500	93100	93200	93200	93100	43
385	20231228	120700	2333850700	93200	93100	93200	93100	329
386	20231228	120600	2303214000	93200	93100	93200	93100	429
387	20231228	120500	2263254900	93100	93100	93100	93100	74
388	20231228	120400	2256365500	93100	93100	93100	93100	42
389	20231228	120300	2252455300	93100	93100	93100	93100	29
390	20231228	120200	2249755400	93100	93100	93100	93100	15
391	20231228	120100	2248358900	93100	93100	93100	93000	33
392	20231228	120000	2245286700	93000	93100	93100	93000	33
393	20231228	115900	2242215400	93100	93000	93100	93000	613
394	20231228	115800	2185196800	93000	93100	93100	93000	68
395	20231228	115700	2178869000	93100	93100	93100	93100	25
396	20231228	115600	2176541500	93100	93100	93100	93000	17
397	20231228	115500	2174959100	93100	93000	93100	93000	40
398	20231228	115400	2171235300	93100	93000	93100	93000	54
399	20231228	115300	2166212000	93100	93100	93100	93100	33
400	20231228	115200	2163139700	93100	93100	93100	93000	79
401	20231228	115100	2155789000	93100	93100	93100	93100	94
402	20231228	115000	2147037600	93000	93000	93100	93000	13
403	20231228	114900	2145827800	93000	93100	93100	93000	18
404	20231228	114800	2144152300	93100	93100	93100	93100	40
405	20231228	114700	2140428300	93100	93100	93100	93000	162
406	20231228	114600	2125351300	93100	93100	93100	93100	25
407	20231228	114500	2123023800	93100	93000	93100	93000	16
408	20231228	114400	2121534900	93000	93000	93000	93000	1
409	20231228	114300	2121441900	93000	93000	93000	93000	6
410	20231228	114200	2120883900	93100	93100	93200	93000	588
411	20231228	114100	2066140400	93100	93200	93200	93100	35
412	20231228	114000	2062880500	93100	93100	93100	93100	5
413	20231228	113900	2062415000	93200	93200	93200	93200	31
414	20231228	113800	2059525800	93200	93100	93200	93100	115
415	20231228	113700	2048813000	93100	93000	93200	93000	1022
416	20231228	113600	1953720200	93000	93000	93000	93000	28
417	20231228	113500	1951116200	93000	93000	93000	93000	268
418	20231228	113400	1926192200	93000	92900	93000	92900	42
419	20231228	113300	1922289000	92900	93000	93000	92900	18
420	20231228	113200	1920615200	93000	93000	93000	93000	33
421	20231228	113100	1917546200	93000	92900	93000	92900	280
422	20231228	113000	1891527600	92900	92800	92900	92800	1871
423	20231228	112900	1717784200	92800	92700	92800	92700	35
424	20231228	112800	1714537700	92700	92800	92800	92700	32
425	20231228	112700	1711570700	92700	92800	92800	92700	109
426	20231228	112600	1701459700	92800	92800	92800	92800	21
427	20231228	112500	1699510900	92700	92700	92700	92700	1
428	20231228	112400	1699418200	92700	92700	92700	92700	6
429	20231228	112300	1698862000	92700	92700	92700	92700	1
430	20231228	112200	1698769300	92800	92800	92800	92700	47
431	20231228	112100	1694408900	92800	92700	92800	92700	384
432	20231228	112000	1658802500	92600	92600	92600	92600	1
433	20231228	111900	1658709900	92700	92600	92700	92600	57
434	20231228	111800	1653429900	92700	92700	92700	92700	20
435	20231228	111700	1651575900	92700	92700	92700	92700	1037
436	20231228	111600	1555446000	92700	92700	92700	92700	31
437	20231228	111500	1552572300	92800	92600	92800	92600	239
438	20231228	111400	1530417100	92600	92600	92600	92600	1
439	20231228	111300	1530324500	92600	92700	92700	92600	180
440	20231228	111200	1513654600	92700	92700	92700	92700	59
441	20231228	111100	1508185300	92700	92800	92800	92600	117
442	20231228	111000	1497341800	92800	92700	92800	92700	424
443	20231228	110900	1458032200	92700	92600	92700	92600	31
444	20231228	110800	1455161100	92600	92600	92600	92600	0
445	20231228	110700	1455161100	92600	92800	92800	92600	109
446	20231228	110600	1445055500	92800	92700	92800	92700	522
447	20231228	110500	1396664300	92600	92700	92700	92600	107
448	20231228	110400	1386751500	92600	92700	92700	92600	39
449	20231228	110300	1383136700	92700	92700	92700	92700	76
450	20231228	110200	1376091500	92700	92700	92700	92700	59
451	20231228	110100	1370622200	92700	92700	92700	92600	149
452	20231228	110000	1356810000	92700	92700	92700	92600	28
453	20231228	105900	1354216400	92700	92700	92700	92700	22
454	20231228	105800	1352177000	92700	92700	92700	92600	222
455	20231228	105700	1331597700	92700	92600	92700	92600	16
456	20231228	105600	1330115600	92600	92600	92700	92600	305
457	20231228	105500	1301872500	92600	92500	92600	92500	41
458	20231228	105400	1298077200	92600	92600	92600	92600	36
459	20231228	105300	1294743600	92600	92500	92600	92500	78
460	20231228	105200	1287526600	92500	92600	92600	92500	30
461	20231228	105100	1284751000	92600	92400	92600	92400	1268
462	20231228	105000	1167545100	92400	92400	92400	92400	35
463	20231228	104900	1164311100	92400	92400	92400	92400	15
464	20231228	104800	1162925100	92400	92300	92400	92300	61
465	20231228	104700	1157294300	92300	92300	92300	92300	139
466	20231228	104600	1144464600	92400	92400	92400	92400	20
467	20231228	104500	1142616600	92400	92300	92400	92300	23
468	20231228	104400	1140491500	92400	92400	92400	92400	100
469	20231228	104300	1131251500	92400	92400	92400	92400	25
470	20231228	104200	1128941500	92300	92300	92300	92300	121
471	20231228	104100	1117773200	92300	92300	92300	92300	91
472	20231228	104000	1109373900	92200	92300	92300	92200	47
473	20231228	103900	1105036500	92300	92200	92300	92200	26
474	20231228	103800	1102638700	92200	92200	92200	92200	0
475	20231228	103700	1102638700	92200	92200	92200	92200	2
476	20231228	103600	1102454300	92200	92200	92200	92200	23
477	20231228	103500	1100333700	92100	92100	92100	92100	1
478	20231228	103400	1100241600	92100	92200	92300	92100	102
479	20231228	103300	1090835400	92100	92100	92100	92100	0
480	20231228	103200	1090835400	92100	92100	92100	92100	0
481	20231228	103100	1090835400	92100	92200	92200	92100	575
482	20231228	103000	1037821400	92100	92100	92100	92100	12
483	20231228	102900	1036716200	92200	92200	92200	92200	11
484	20231228	102800	1035702000	92200	92200	92200	92200	11
485	20231228	102700	1034687800	92200	92200	92200	92200	2
486	20231228	102600	1034503400	92200	92200	92200	92200	7
487	20231228	102500	1033858000	92200	92100	92200	92100	19
488	20231228	102400	1032106700	92100	92000	92100	92000	63
489	20231228	102300	1026310400	92000	92000	92000	92000	1
490	20231228	102200	1026218400	92100	92100	92100	92100	7
491	20231228	102100	1025573700	92100	92100	92200	92100	22
492	20231228	102000	1023546600	92100	92100	92200	92100	21
493	20231228	101900	1021612400	92100	92100	92100	92100	3
494	20231228	101800	1021336100	92100	92100	92100	92100	1
495	20231228	101700	1021244000	92100	92100	92100	92100	50
496	20231228	101600	1016639000	92100	92100	92100	92100	0
497	20231228	101500	1016639000	92100	92100	92100	92100	34
498	20231228	101400	1013507600	92100	92200	92200	92100	39
499	20231228	101300	1009915200	92200	92100	92200	92000	69
500	20231228	101200	1003562200	92100	92000	92100	91900	255
501	20231228	101100	980104700	92100	92200	92200	92100	13
502	20231228	101000	978906900	92100	92100	92100	92100	25
503	20231228	100900	976604400	92100	92100	92100	92100	278
504	20231228	100800	951000600	92100	92000	92100	92000	55
505	20231228	100700	945935600	92000	92000	92000	92000	0
506	20231228	100600	945935600	92000	92000	92000	92000	14
507	20231228	100500	944647600	92000	92000	92000	92000	3
508	20231228	100400	944371600	92000	92000	92000	92000	56
509	20231228	100300	939219600	92100	92100	92100	92000	157
510	20231228	100200	924773900	92100	92000	92100	92000	6
511	20231228	100100	924221500	92100	92000	92100	92000	7
512	20231228	100000	923577300	92100	92100	92100	92100	45
513	20231228	095900	919432800	92000	92000	92000	92000	168
514	20231228	095800	903976800	91900	92000	92000	91900	78
515	20231228	095700	896804800	91900	91900	91900	91900	2
516	20231228	095600	896621000	91900	92000	92000	91900	149
517	20231228	095500	882913100	91900	91900	91900	91900	27
518	20231228	095400	880431800	92000	92000	92000	92000	0
519	20231228	095300	880431800	92000	92000	92000	92000	5
520	20231228	095200	879971800	92000	92000	92000	92000	23
521	20231228	095100	877855800	92000	92000	92000	92000	5
522	20231228	095000	877395800	92000	92100	92100	92000	81
523	20231228	094900	869943700	92000	92000	92100	92000	9
524	20231228	094800	869115600	92000	92000	92000	92000	3
525	20231228	094700	868839600	92000	92100	92100	92000	731
526	20231228	094600	801581200	92100	92000	92100	92000	19
527	20231228	094500	799831800	92000	92100	92100	92000	28
528	20231228	094400	797254300	92000	92000	92100	92000	361
529	20231228	094300	764007400	92000	92100	92100	92000	26
530	20231228	094200	761614900	92100	92100	92100	92100	32
531	20231228	094100	758667700	92100	92100	92100	92100	122
532	20231228	094000	747431500	92100	92100	92100	92100	30
533	20231228	093900	744668500	92100	92100	92100	92100	62
534	20231228	093800	738958300	92100	92100	92100	92100	18
535	20231228	093700	737300500	92100	92100	92300	92100	115
536	20231228	093600	726708800	92100	92100	92100	92100	25
537	20231228	093500	724406300	92100	92300	92300	92000	907
538	20231228	093400	640847300	92300	92300	92300	92300	13
539	20231228	093300	639647400	92300	92300	92400	92300	86
540	20231228	093200	631708200	92300	92200	92400	92200	423
541	20231228	093100	592681700	92200	92200	92200	92200	40
542	20231228	093000	588993700	92200	92100	92200	92100	337
543	20231228	092900	557943600	92200	92100	92200	92100	20
544	20231228	092800	556101000	92200	92200	92200	92200	44
545	20231228	092700	552044200	92100	92000	92100	92000	2
546	20231228	092600	551860100	92200	92200	92200	92200	1
547	20231228	092500	551767900	92200	92000	92200	92000	50
548	20231228	092400	547165900	92000	92000	92100	92000	186
549	20231228	092300	530048700	92000	92100	92100	92000	108
550	20231228	092200	520110800	92100	92200	92200	92000	134
551	20231228	092100	507778600	92200	92200	92200	92000	195
552	20231228	092000	489804800	92000	92000	92200	92000	1034
553	20231228	091900	394479300	92000	92100	92100	92000	40
554	20231228	091800	390796900	92100	92100	92100	91900	174
555	20231228	091700	374772500	91900	92100	92100	91900	185
556	20231228	091600	357764700	92100	92100	92200	92100	51
557	20231228	091500	353067500	92200	92100	92200	92100	97
558	20231228	091400	344133500	92100	91900	92100	91900	681
559	20231228	091300	281531600	91900	92000	92000	91900	65
560	20231228	091200	275555600	92100	92000	92100	92000	70
561	20231228	091100	269114500	92000	92100	92200	92000	66
562	20231228	091000	263032400	92100	92100	92300	92100	563
563	20231228	090900	211083800	92100	92200	92300	92100	36
564	20231228	090800	207764000	92200	92000	92200	92000	140
565	20231228	090700	194856200	92200	92000	92200	92000	76
566	20231228	090600	187862600	92000	92100	92200	92000	319
567	20231228	090500	158487900	92100	91900	92200	91900	303
568	20231228	090400	130616600	92000	91900	92100	91900	293
569	20231228	090300	103656200	91900	91700	91900	91700	564
570	20231228	090200	51865800	91800	91600	91800	91600	19
571	20231228	090100	50124600	91800	91600	91900	91600	184
572	20231228	090000	33235000	91700	91500	91700	91500	363