KissMeData/001040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183300	6223691200	96100	96100	96100	96100	1896
3	20231219	183200	6223691200	96100	96100	96100	96100	0
4	20231219	183100	6223691200	96100	96100	96100	96100	0
5	20231219	183000	6223691200	96100	96100	96100	96100	0
6	20231219	182900	6223691200	96100	96100	96100	96100	0
7	20231219	182800	6223691200	96100	96100	96100	96100	0
8	20231219	182700	6223691200	96100	96100	96100	96100	0
9	20231219	182600	6223691200	96100	96100	96100	96100	0
10	20231219	182500	6223691200	96100	96100	96100	96100	0
11	20231219	182400	6223691200	96100	96100	96100	96100	0
12	20231219	182300	6223691200	96100	96100	96100	96100	0
13	20231219	182200	6223691200	96100	96100	96100	96100	0
14	20231219	182100	6223691200	96100	96100	96100	96100	0
15	20231219	182000	6223691200	96100	96100	96100	96100	0
16	20231219	181900	6223691200	96100	96100	96100	96100	0
17	20231219	181800	6223691200	96100	96100	96100	96100	0
18	20231219	181700	6223691200	96100	96100	96100	96100	0
19	20231219	181600	6223691200	96100	96100	96100	96100	0
20	20231219	181500	6223691200	96100	96100	96100	96100	0
21	20231219	181400	6223691200	96100	96100	96100	96100	0
22	20231219	181300	6223691200	96100	96100	96100	96100	0
23	20231219	181200	6223691200	96100	96100	96100	96100	0
24	20231219	181100	6223691200	96100	96100	96100	96100	0
25	20231219	181000	6223691200	96100	96100	96100	96100	0
26	20231219	180900	6223691200	96100	96100	96100	96100	0
27	20231219	180800	6223691200	96100	96100	96100	96100	0
28	20231219	180700	6223691200	96100	96100	96100	96100	0
29	20231219	180600	6223691200	96100	96100	96100	96100	0
30	20231219	180500	6223691200	96100	96100	96100	96100	0
31	20231219	180400	6223691200	96100	96100	96100	96100	0
32	20231219	180300	6223691200	96100	96100	96100	96100	1896
33	20231219	180200	6223691200	96100	96100	96100	96100	0
34	20231219	180100	6223691200	96100	96100	96100	96100	0
35	20231219	180000	6223691200	96100	96100	96100	96100	0
36	20231219	175900	6223691200	96100	96100	96100	96100	0
37	20231219	175800	6223691200	96100	96100	96100	96100	0
38	20231219	175700	6223691200	96100	96100	96100	96100	0
39	20231219	175600	6223691200	96100	96100	96100	96100	0
40	20231219	175500	6223691200	96100	96100	96100	96100	0
41	20231219	175400	6223691200	96100	96100	96100	96100	0
42	20231219	175300	6223691200	96100	96100	96100	96100	0
43	20231219	175200	6223691200	96100	96100	96100	96100	0
44	20231219	175100	6223691200	96100	96100	96100	96100	0
45	20231219	175000	6223691200	96100	96100	96100	96100	0
46	20231219	174900	6223691200	96100	96100	96100	96100	0
47	20231219	174800	6223691200	96100	96100	96100	96100	0
48	20231219	174700	6223691200	96100	96100	96100	96100	0
49	20231219	174600	6223691200	96100	96100	96100	96100	0
50	20231219	174500	6223691200	96100	96100	96100	96100	0
51	20231219	174400	6223691200	96100	96100	96100	96100	0
52	20231219	174300	6223691200	96100	96100	96100	96100	0
53	20231219	174200	6223691200	96100	96100	96100	96100	0
54	20231219	174100	6223691200	96100	96100	96100	96100	0
55	20231219	174000	6223691200	96100	96100	96100	96100	0
56	20231219	173900	6223691200	96100	96100	96100	96100	0
57	20231219	173800	6223691200	96100	96100	96100	96100	0
58	20231219	173700	6223691200	96100	96100	96100	96100	0
59	20231219	173600	6223691200	96100	96100	96100	96100	0
60	20231219	173500	6223691200	96100	96100	96100	96100	0
61	20231219	173400	6223691200	96100	96100	96100	96100	0
62	20231219	173300	6223691200	96100	96100	96100	96100	1896
63	20231219	173200	6223691200	96100	96100	96100	96100	0
64	20231219	173100	6223691200	96100	96100	96100	96100	0
65	20231219	173000	6223691200	96100	96100	96100	96100	0
66	20231219	172900	6223691200	96100	96100	96100	96100	0
67	20231219	172800	6223691200	96100	96100	96100	96100	0
68	20231219	172700	6223691200	96100	96100	96100	96100	0
69	20231219	172600	6223691200	96100	96100	96100	96100	0
70	20231219	172500	6223691200	96100	96100	96100	96100	0
71	20231219	172400	6223691200	96100	96100	96100	96100	0
72	20231219	172300	6223691200	96100	96100	96100	96100	0
73	20231219	172200	6223691200	96100	96100	96100	96100	0
74	20231219	172100	6223691200	96100	96100	96100	96100	0
75	20231219	172000	6223691200	96100	96100	96100	96100	0
76	20231219	171900	6223691200	96100	96100	96100	96100	0
77	20231219	171800	6223691200	96100	96100	96100	96100	0
78	20231219	171700	6223691200	96100	96100	96100	96100	0
79	20231219	171600	6223691200	96100	96100	96100	96100	0
80	20231219	171500	6223691200	96100	96100	96100	96100	0
81	20231219	171400	6223691200	96100	96100	96100	96100	0
82	20231219	171300	6223691200	96100	96100	96100	96100	0
83	20231219	171200	6223691200	96100	96100	96100	96100	0
84	20231219	171100	6223691200	96100	96100	96100	96100	0
85	20231219	171000	6223691200	96100	96100	96100	96100	0
86	20231219	170900	6223691200	96100	96100	96100	96100	0
87	20231219	170800	6223691200	96100	96100	96100	96100	0
88	20231219	170700	6223691200	96100	96100	96100	96100	0
89	20231219	170600	6223691200	96100	96100	96100	96100	0
90	20231219	170500	6223691200	96100	96100	96100	96100	0
91	20231219	170400	6223691200	96100	96100	96100	96100	0
92	20231219	170300	6223691200	96100	96100	96100	96100	1896
93	20231219	170200	6223691200	96100	96100	96100	96100	0
94	20231219	170100	6223691200	96100	96100	96100	96100	0
95	20231219	170000	6223691200	96100	96100	96100	96100	0
96	20231219	165900	6223691200	96100	96100	96100	96100	0
97	20231219	165800	6223691200	96100	96100	96100	96100	0
98	20231219	165700	6223691200	96100	96100	96100	96100	0
99	20231219	165600	6223691200	96100	96100	96100	96100	0
100	20231219	165500	6223691200	96100	96100	96100	96100	0
101	20231219	165400	6223691200	96100	96100	96100	96100	0
102	20231219	165300	6223691200	96100	96100	96100	96100	0
103	20231219	165200	6223691200	96100	96100	96100	96100	0
104	20231219	165100	6223691200	96100	96100	96100	96100	0
105	20231219	165000	6223691200	96100	96100	96100	96100	0
106	20231219	164900	6223691200	96100	96100	96100	96100	0
107	20231219	164800	6223691200	96100	96100	96100	96100	0
108	20231219	164700	6223691200	96100	96100	96100	96100	0
109	20231219	164600	6223691200	96100	96100	96100	96100	0
110	20231219	164500	6223691200	96100	96100	96100	96100	0
111	20231219	164400	6223691200	96100	96100	96100	96100	0
112	20231219	164300	6223691200	96100	96100	96100	96100	0
113	20231219	164200	6223691200	96100	96100	96100	96100	0
114	20231219	164100	6223691200	96100	96100	96100	96100	0
115	20231219	164000	6223691200	96100	96100	96100	96100	0
116	20231219	163900	6223691200	96100	96100	96100	96100	0
117	20231219	163800	6223691200	96100	96100	96100	96100	0
118	20231219	163700	6223691200	96100	96100	96100	96100	0
119	20231219	163600	6223691200	96100	96100	96100	96100	0
120	20231219	163500	6223691200	96100	96100	96100	96100	0
121	20231219	163400	6223691200	96100	96100	96100	96100	0
122	20231219	163300	6223691200	96100	96100	96100	96100	1896
123	20231219	163200	6223691200	96100	96100	96100	96100	0
124	20231219	163100	6223691200	96100	96100	96100	96100	0
125	20231219	163000	6223691200	96100	96100	96100	96100	0
126	20231219	162900	6223691200	96100	96100	96100	96100	0
127	20231219	162800	6223691200	96100	96100	96100	96100	0
128	20231219	162700	6223691200	96100	96100	96100	96100	0
129	20231219	162600	6223691200	96100	96100	96100	96100	0
130	20231219	162500	6223691200	96100	96100	96100	96100	0
131	20231219	162400	6223691200	96100	96100	96100	96100	0
132	20231219	162300	6223691200	96100	96100	96100	96100	0
133	20231219	162200	6223691200	96100	96100	96100	96100	0
134	20231219	162100	6223691200	96100	96100	96100	96100	0
135	20231219	162000	6223691200	96100	96100	96100	96100	0
136	20231219	161900	6223691200	96100	96100	96100	96100	0
137	20231219	161800	6223691200	96100	96100	96100	96100	0
138	20231219	161700	6223691200	96100	96100	96100	96100	0
139	20231219	161600	6223691200	96100	96100	96100	96100	0
140	20231219	161500	6223691200	96100	96100	96100	96100	0
141	20231219	161400	6223691200	96100	96100	96100	96100	0
142	20231219	161300	6223691200	96100	96100	96100	96100	0
143	20231219	161200	6223691200	96100	96100	96100	96100	0
144	20231219	161100	6223691200	96100	96100	96100	96100	0
145	20231219	161000	6223691200	96100	96100	96100	96100	0
146	20231219	160900	6223691200	96100	96100	96100	96100	0
147	20231219	160800	6223691200	96100	96100	96100	96100	0
148	20231219	160700	6223691200	96100	96100	96100	96100	0
149	20231219	160600	6223691200	96100	96100	96100	96100	0
150	20231219	160500	6223691200	96100	96100	96100	96100	0
151	20231219	160400	6223691200	96100	96100	96100	96100	0
152	20231219	160300	6223691200	96100	96100	96100	96100	1896
153	20231219	160200	6223691200	96100	96100	96100	96100	0
154	20231219	160100	6223691200	96100	96100	96100	96100	0
155	20231219	160000	6223691200	96100	96100	96100	96100	0
156	20231219	155900	6223691200	96100	96100	96100	96100	0
157	20231219	155800	6223691200	96100	96100	96100	96100	0
158	20231219	155700	6223691200	96100	96100	96100	96100	0
159	20231219	155600	6223691200	96100	96100	96100	96100	0
160	20231219	155500	6223691200	96100	96100	96100	96100	0
161	20231219	155400	6223691200	96100	96100	96100	96100	0
162	20231219	155300	6223691200	96100	96100	96100	96100	0
163	20231219	155200	6223691200	96100	96100	96100	96100	0
164	20231219	155100	6223691200	96100	96100	96100	96100	0
165	20231219	155000	6223691200	96100	96100	96100	96100	0
166	20231219	154900	6223691200	96100	96100	96100	96100	0
167	20231219	154800	6223691200	96100	96100	96100	96100	0
168	20231219	154700	6223691200	96100	96100	96100	96100	0
169	20231219	154600	6223691200	96100	96100	96100	96100	0
170	20231219	154500	6223691200	96100	96100	96100	96100	0
171	20231219	154400	6223691200	96100	96100	96100	96100	0
172	20231219	154300	6223691200	96100	96100	96100	96100	0
173	20231219	154200	6223691200	96100	96100	96100	96100	0
174	20231219	154100	6223691200	96100	96100	96100	96100	0
175	20231219	154000	6223691200	96100	96100	96100	96100	0
176	20231219	153900	6223691200	96100	96100	96100	96100	0
177	20231219	153800	6223691200	96100	96100	96100	96100	0
178	20231219	153700	6223691200	96100	96100	96100	96100	0
179	20231219	153600	6223691200	96100	96100	96100	96100	0
180	20231219	153500	6223691200	96100	96100	96100	96100	0
181	20231219	153400	6223691200	96100	96100	96100	96100	0
182	20231219	153300	6223691200	96100	96100	96100	96100	1896
183	20231219	153200	6223691200	96100	96100	96100	96100	0
184	20231219	153100	6223691200	96100	96100	96100	96100	0
185	20231219	153000	6223691200	96100	96100	96100	96100	1896
186	20231219	152900	6041485600	96400	96400	96400	96400	0
187	20231219	152800	6041485600	96400	96400	96400	96400	0
188	20231219	152700	6041485600	96400	96400	96400	96400	0
189	20231219	152600	6041485600	96400	96400	96400	96400	0
190	20231219	152500	6041485600	96400	96400	96400	96400	0
191	20231219	152400	6041485600	96400	96400	96400	96400	0
192	20231219	152300	6041485600	96400	96400	96400	96400	0
193	20231219	152200	6041485600	96400	96400	96400	96400	0
194	20231219	152100	6041485600	96400	96400	96400	96400	0
195	20231219	152000	6041485600	96400	96400	96400	96400	0
196	20231219	151900	6041485600	96400	96500	96600	96400	315
197	20231219	151800	6011102300	96600	96700	96700	96500	81
198	20231219	151700	6003277700	96600	96800	96800	96600	120
199	20231219	151600	5991666600	96600	96700	96900	96600	150
200	20231219	151500	5977149500	96700	96600	96900	96600	164
201	20231219	151400	5961281600	96700	96700	96900	96600	158
202	20231219	151300	5945993300	96800	96700	96900	96600	260
203	20231219	151200	5920823100	96700	96800	96900	96700	166
204	20231219	151100	5904756700	96700	96800	96900	96700	210
205	20231219	151000	5884424600	96700	96900	96900	96600	111
206	20231219	150900	5873682300	96900	96800	96900	96700	336
207	20231219	150800	5841158200	96800	96800	96800	96600	116
208	20231219	150700	5829933800	96800	96800	96800	96600	317
209	20231219	150600	5799266300	96800	96600	96800	96600	157
210	20231219	150500	5784081000	96700	96800	96800	96600	120
211	20231219	150400	5772473000	96700	96700	96800	96600	143
212	20231219	150300	5758640600	96600	96800	96800	96600	255
213	20231219	150200	5733977600	96800	96700	96800	96600	183
214	20231219	150100	5716281900	96700	96700	96800	96600	278
215	20231219	150000	5689410700	96700	96600	96700	96600	156
216	20231219	145900	5674330100	96600	96700	96700	96600	149
217	20231219	145800	5659926400	96600	96700	96700	96600	176
218	20231219	145700	5642913000	96600	96800	96800	96600	274
219	20231219	145600	5616413200	96700	96700	96900	96600	70
220	20231219	145500	5609643000	96700	96900	96900	96500	231
221	20231219	145400	5587285400	96900	96800	96900	96700	165
222	20231219	145300	5571316300	96700	96700	96800	96700	154
223	20231219	145200	5556414800	96800	96700	96800	96700	203
224	20231219	145100	5536771600	96700	96800	96800	96700	182
225	20231219	145000	5519162000	96700	96800	96800	96700	227
226	20231219	144900	5497196800	96800	96800	96800	96600	53
227	20231219	144800	5492070800	96800	96700	96800	96600	206
228	20231219	144700	5472139500	96700	96800	96800	96600	172
229	20231219	144600	5455497100	96800	96900	96900	96500	279
230	20231219	144500	5428530800	96900	96800	96900	96700	199
231	20231219	144400	5409259300	96800	96700	96900	96500	280
232	20231219	144300	5382176700	96800	96800	96900	96600	136
233	20231219	144200	5369013300	96800	96800	96900	96600	160
234	20231219	144100	5353530200	96800	96900	96900	96700	140
235	20231219	144000	5339974900	96900	97000	97000	96700	180
236	20231219	143900	5322534800	96900	96800	97000	96800	273
237	20231219	143800	5296085300	96700	96700	96900	96600	209
238	20231219	143700	5275847000	96800	96800	96900	96500	145
239	20231219	143600	5261828300	96800	96700	96800	96600	134
240	20231219	143500	5248871200	96800	96800	96800	96600	214
241	20231219	143400	5228174100	96600	96500	96900	96500	142
242	20231219	143300	5214444300	96600	96800	96800	96500	313
243	20231219	143200	5184177600	96800	96800	96900	96800	48
244	20231219	143100	5179531100	96800	96700	96900	96700	75
245	20231219	143000	5172271500	96700	96700	96900	96700	102
246	20231219	142900	5162400100	96700	96800	96900	96700	126
247	20231219	142800	5150206000	96700	96800	96800	96600	220
248	20231219	142700	5128945200	96800	96800	97000	96700	117
249	20231219	142600	5117606600	96900	96900	96900	96700	158
250	20231219	142500	5102310600	96800	96900	96900	96800	117
251	20231219	142400	5090979700	96800	96800	97000	96700	100
252	20231219	142300	5081295300	96900	96800	97000	96800	193
253	20231219	142200	5062597900	97100	97000	97100	96800	82
254	20231219	142100	5054646900	96900	97000	97000	96900	55
255	20231219	142000	5049317200	96900	96800	97000	96800	89
256	20231219	141900	5040694700	96800	96800	96800	96800	54
257	20231219	141800	5035467500	96700	96900	97000	96700	485
258	20231219	141700	4988473900	97000	97000	97000	96800	175
259	20231219	141600	4971510000	97000	96800	97000	96800	221
260	20231219	141500	4950094500	96700	96900	96900	96700	208
261	20231219	141400	4929966600	96900	96800	96900	96600	192
262	20231219	141300	4911378000	96800	96700	96800	96700	87
263	20231219	141200	4902963800	96800	96800	96800	96700	33
264	20231219	141100	4899772300	96800	96500	96800	96500	70
265	20231219	141000	4893012800	96500	96500	96500	96400	78
266	20231219	140900	4885490300	96400	96500	96500	96400	22
267	20231219	140800	4883369400	96500	96800	96800	96400	69
268	20231219	140700	4876706400	96800	96800	96900	96700	451
269	20231219	140600	4833066300	96900	96700	96900	96700	85
270	20231219	140500	4824838400	96700	96800	96800	96700	108
271	20231219	140400	4814387100	96700	96700	96800	96600	89
272	20231219	140300	4805781800	96700	96500	96700	96500	21
273	20231219	140200	4803753300	96600	96500	96600	96500	55
274	20231219	140100	4798444100	96600	96700	96800	96600	241
275	20231219	140000	4775142300	96700	96700	96800	96500	65
276	20231219	135900	4768862000	96700	96800	96800	96700	223
277	20231219	135800	4747296400	96700	96700	96800	96700	62
278	20231219	135700	4741299300	96600	96700	96800	96500	163
279	20231219	135600	4725546500	96700	96600	96700	96500	57
280	20231219	135500	4720042200	96500	96500	96600	96500	74
281	20231219	135400	4712900100	96600	96500	96600	96400	70
282	20231219	135300	4706148600	96500	96500	96600	96400	46
283	20231219	135200	4701710300	96600	96600	96600	96400	66
284	20231219	135100	4695337500	96700	96700	96800	96600	204
285	20231219	135000	4675610700	96700	96700	96700	96600	52
286	20231219	134900	4670584600	96800	96800	96800	96700	31
287	20231219	134800	4667586200	96800	96800	96900	96600	439
288	20231219	134700	4625099700	96800	96700	96900	96700	7
289	20231219	134600	4624421900	96800	96700	96900	96700	56
290	20231219	134500	4619003200	96800	96800	96900	96800	258
291	20231219	134400	4594028400	96900	96800	96900	96700	100
292	20231219	134300	4584350100	96800	96800	96800	96700	21
293	20231219	134200	4582317800	96800	96800	96800	96700	76
294	20231219	134100	4574964900	96800	96700	96800	96600	207
295	20231219	134000	4554947300	96700	96700	96700	96600	34
296	20231219	133900	4551661800	96700	96600	96700	96600	32
297	20231219	133800	4548569400	96700	96600	96700	96600	48
298	20231219	133700	4543929500	96600	96600	96600	96500	22
299	20231219	133600	4541804700	96500	96600	96600	96500	70
300	20231219	133500	4535048500	96300	96500	96500	96300	46
301	20231219	133400	4530614700	96800	96600	96800	96500	830
302	20231219	133300	4450461200	96700	96900	96900	96600	84
303	20231219	133200	4442338200	96800	97100	97200	96800	43
304	20231219	133100	4438168000	97000	97000	97200	96900	290
305	20231219	133000	4409996900	97100	97300	97300	97100	47
306	20231219	132900	4405431600	97300	97300	97300	97100	145
307	20231219	132800	4391340600	97400	97400	97400	97300	336
308	20231219	132700	4358646500	97400	97400	97400	97300	27
309	20231219	132600	4356018200	97300	97500	97500	97300	231
310	20231219	132500	4333504900	97300	97500	97500	97300	293
311	20231219	132400	4304943200	97400	97400	97400	97300	80
312	20231219	132300	4297153100	97400	97400	97400	97300	74
313	20231219	132200	4289947000	97400	97400	97400	97200	150
314	20231219	132100	4275341500	97300	97200	97400	97100	405
315	20231219	132000	4235928800	97300	97300	97400	97300	117
316	20231219	131900	4224539800	97400	97200	97400	97100	206
317	20231219	131800	4204497500	97300	97200	97400	97100	414
318	20231219	131700	4164235800	97200	97300	97300	97200	187
319	20231219	131600	4146052600	97300	97200	97300	97100	121
320	20231219	131500	4134281800	97100	97100	97300	97100	298
321	20231219	131400	4105315100	97200	97200	97200	97000	61
322	20231219	131300	4099388100	97200	97200	97200	97100	119
323	20231219	131200	4087822500	97100	97300	97300	97100	110
324	20231219	131100	4077126200	97300	97000	97300	96900	380
325	20231219	131000	4040171900	97100	97000	97300	97000	84
326	20231219	130900	4032010000	97300	97300	97300	97000	228
327	20231219	130800	4009858400	97300	97100	97300	97100	267
328	20231219	130700	3983910700	97000	97200	97300	97000	378
329	20231219	130600	3947199500	97300	97200	97400	97200	301
330	20231219	130500	3917931300	97300	97200	97400	97200	457
331	20231219	130400	3873475700	97300	97400	97400	97200	127
332	20231219	130300	3861125000	97400	97300	97400	97100	153
333	20231219	130200	3846237100	97200	97200	97300	97200	606
334	20231219	130100	3787293500	97200	97100	97300	97100	797
335	20231219	130000	3709848200	97100	97000	97100	97000	150
336	20231219	125900	3695285500	97000	97100	97100	96900	79
337	20231219	125800	3687617000	97100	97100	97100	96900	338
338	20231219	125700	3654833000	97000	97100	97100	96900	146
339	20231219	125600	3640667200	96800	96900	97100	96800	95
340	20231219	125500	3631463600	96900	97100	97100	96900	803
341	20231219	125400	3553545400	97100	97100	97100	97100	29
342	20231219	125300	3550729500	97100	97100	97100	97000	12
343	20231219	125200	3549564400	97100	97000	97100	97000	135
344	20231219	125100	3536458400	97000	97100	97200	97000	327
345	20231219	125000	3504728600	97200	97200	97200	97100	69
346	20231219	124900	3498024200	97200	97200	97200	97100	130
347	20231219	124800	3485399200	97200	97000	97200	96900	279
348	20231219	124700	3458325600	97000	97000	97000	96900	88
349	20231219	124600	3449789700	97000	97000	97000	96900	69
350	20231219	124500	3443098700	97000	97000	97000	97000	276
351	20231219	124400	3416326700	96900	97000	97000	96900	66
352	20231219	124300	3409926500	97000	96900	97000	96900	66
353	20231219	124200	3403526700	96900	96800	97000	96800	400
354	20231219	124100	3364784600	96700	96800	96800	96700	36
355	20231219	124000	3361300300	96800	96800	96800	96800	9
356	20231219	123900	3360429100	96800	96700	96800	96700	81
357	20231219	123800	3352589900	96800	96800	96800	96800	280
358	20231219	123700	3325485900	96700	96700	96800	96700	81
359	20231219	123600	3317652700	96800	96700	96800	96700	33
360	20231219	123500	3314460800	96800	96600	96800	96600	203
361	20231219	123400	3294828700	96700	96700	96700	96600	50
362	20231219	123300	3289993800	96800	96800	96800	96700	236
363	20231219	123200	3267171500	96800	96700	96800	96700	300
364	20231219	123100	3238161100	96700	96700	96700	96700	253
365	20231219	123000	3213696000	96700	96700	96700	96600	72
366	20231219	122900	3206739600	96600	96600	96700	96600	191
367	20231219	122800	3188288600	96600	96600	96600	96500	25
368	20231219	122700	3185874500	96600	96600	96600	96400	51
369	20231219	122600	3180952700	96600	96600	96600	96100	117
370	20231219	122500	3169687000	96600	96400	96600	96400	272
371	20231219	122400	3143415100	96600	96500	96600	96400	55
372	20231219	122300	3138108100	96600	96700	96700	96400	16
373	20231219	122200	3136564400	96400	96600	96700	96400	807
374	20231219	122100	3058576800	96600	96700	96700	96600	41
375	20231219	122000	3054612200	96700	96600	96700	96600	58
376	20231219	121900	3049005200	96700	96700	96700	96600	313
377	20231219	121800	3018740500	96600	96700	96700	96600	71
378	20231219	121700	3011877000	96700	96700	96700	96600	58
379	20231219	121600	3006270000	96700	96700	96700	96600	52
380	20231219	121500	3001242800	96700	96500	96700	96500	224
381	20231219	121400	2979605700	96500	96600	96600	96500	48
382	20231219	121300	2974972000	96500	96500	96600	96500	144
383	20231219	121200	2961075800	96600	96500	96600	96500	157
384	20231219	121100	2945925200	96500	96500	96500	96400	153
385	20231219	121000	2931171600	96500	96400	96500	96400	33
386	20231219	120900	2927987200	96500	96500	96500	96400	335
387	20231219	120800	2895661600	96500	96400	96500	96400	26
388	20231219	120700	2893154100	96500	96400	96500	96400	67
389	20231219	120600	2886690200	96500	96400	96500	96400	250
390	20231219	120500	2862565900	96400	96400	96500	96400	52
391	20231219	120400	2857552800	96400	96500	96500	96400	48
392	20231219	120300	2852923700	96400	96400	96500	96400	100
393	20231219	120200	2843283200	96400	96400	96400	96300	362
394	20231219	120100	2808388400	96400	96500	96500	96400	101
395	20231219	120000	2798647000	96500	96400	96500	96400	422
396	20231219	115900	2757925000	96400	96300	96500	96300	198
397	20231219	115800	2738835600	96300	96300	96400	96300	16
398	20231219	115700	2737294700	96400	96400	96400	96400	22
399	20231219	115600	2735173900	96300	96300	96300	96200	209
400	20231219	115500	2715047700	96200	96200	96300	96200	19
401	20231219	115400	2713219700	96300	96300	96300	96200	31
402	20231219	115300	2710236100	96300	96300	96300	96200	26
403	20231219	115200	2707733200	96300	96400	96400	96300	619
404	20231219	115100	2648099600	96400	96400	96400	96300	115
405	20231219	115000	2637021100	96400	96400	96400	96300	102
406	20231219	114900	2627192300	96400	96400	96400	96300	330
407	20231219	114800	2595381900	96400	96400	96400	96300	17
408	20231219	114700	2593743500	96400	96300	96400	96300	76
409	20231219	114600	2586418800	96300	96300	96400	96300	54
410	20231219	114500	2581218400	96300	96400	96400	96200	31
411	20231219	114400	2578235500	96200	96300	96400	96200	67
412	20231219	114300	2571782900	96300	96300	96400	96300	372
413	20231219	114200	2535959200	96200	96200	96200	96200	178
414	20231219	114100	2518835600	96300	96300	96300	96200	139
415	20231219	114000	2505450700	96300	96200	96300	96200	87
416	20231219	113900	2497076400	96200	96200	96200	96200	392
417	20231219	113800	2459366000	96200	96100	96200	96100	32
418	20231219	113700	2456288800	96200	96200	96200	96100	21
419	20231219	113600	2454269100	96100	96100	96200	96100	250
420	20231219	113500	2430244000	96100	96100	96100	96000	25
421	20231219	113400	2427842700	96100	96000	96100	96000	31
422	20231219	113300	2424866200	96100	96000	96100	96000	70
423	20231219	113200	2418145300	96000	96000	96100	95900	36
424	20231219	113100	2414689100	96000	96100	96100	96000	296
425	20231219	113000	2386269000	96100	96000	96100	96000	66
426	20231219	112900	2379929000	96100	96000	96100	96000	310
427	20231219	112800	2350142200	96100	96100	96100	96100	62
428	20231219	112700	2344184000	96100	96100	96100	96000	149
429	20231219	112600	2329866500	96000	95900	96000	95900	183
430	20231219	112500	2312299000	96000	96000	96000	96000	16
431	20231219	112400	2310763000	96000	96000	96000	95900	25
432	20231219	112300	2308364500	95900	95900	96000	95900	27
433	20231219	112200	2305774400	95900	96100	96100	95900	166
434	20231219	112100	2289851300	96100	96000	96100	96000	196
435	20231219	112000	2271034500	96100	96100	96100	96000	129
436	20231219	111900	2258648000	96000	96000	96000	96000	22
437	20231219	111800	2256536000	96000	96000	96100	96000	278
438	20231219	111700	2229847400	96100	96100	96100	96100	8
439	20231219	111600	2229078600	96100	96000	96100	95900	135
440	20231219	111500	2216118900	96100	96100	96100	96000	155
441	20231219	111400	2201237200	96100	96100	96100	96000	53
442	20231219	111300	2196145900	96100	96000	96100	95900	217
443	20231219	111200	2175309800	96000	95900	96000	95900	17
444	20231219	111100	2173678900	96000	95900	96000	95900	119
445	20231219	111000	2162265800	96000	96000	96000	95900	271
446	20231219	110900	2136251500	96000	95900	96000	95800	149
447	20231219	110800	2121962500	96000	96000	96000	95900	37
448	20231219	110700	2118412900	95900	96000	96000	95900	27
449	20231219	110600	2115822500	96000	96000	96000	95900	260
450	20231219	110500	2090864000	96000	95900	96000	95900	38
451	20231219	110400	2087218800	96000	95900	96000	95900	160
452	20231219	110300	2071874300	95800	95800	95900	95800	278
453	20231219	110200	2045217000	95900	95700	95900	95700	96
454	20231219	110100	2036021100	95800	95800	95800	95700	37
455	20231219	110000	2032479300	95800	95700	95800	95700	31
456	20231219	105900	2029511400	95700	95500	95800	95500	199
457	20231219	105800	2010498200	95600	95800	95800	95500	251
458	20231219	105700	1986480100	95800	95800	95900	95700	23
459	20231219	105600	1984276600	95900	95600	95900	95600	146
460	20231219	105500	1970309800	95700	95600	95700	95600	20
461	20231219	105400	1968396900	95700	95800	95900	95700	64
462	20231219	105300	1962269500	95900	95900	96000	95700	268
463	20231219	105200	1936551700	95900	95700	96000	95700	71
464	20231219	105100	1929745300	96000	96000	96000	95700	47
465	20231219	105000	1925241900	96000	95900	96000	95700	275
466	20231219	104900	1898874800	95900	95900	95900	95700	32
467	20231219	104800	1895807700	95900	96000	96000	95600	368
468	20231219	104700	1860532300	96000	95900	96000	95900	114
469	20231219	104600	1849597800	95900	95900	95900	95800	41
470	20231219	104500	1845668300	95900	95900	95900	95800	63
471	20231219	104400	1839631500	95900	95800	95900	95800	137
472	20231219	104300	1826495700	95900	95800	95900	95700	226
473	20231219	104200	1804846500	95800	95800	95800	95700	17
474	20231219	104100	1803218700	95800	95800	95800	95600	18
475	20231219	104000	1801495300	95800	95700	95800	95600	282
476	20231219	103900	1774489100	95700	95600	95700	95500	61
477	20231219	103800	1768658300	95600	95600	95600	95500	36
478	20231219	103700	1765217600	95600	95500	95700	95500	65
479	20231219	103600	1759009300	95500	95500	95500	95500	16
480	20231219	103500	1757481300	95500	95500	95500	95400	20
481	20231219	103400	1755572500	95500	95600	95600	95300	23
482	20231219	103300	1753377500	95600	95400	95800	95300	243
483	20231219	103200	1730133500	95500	95800	95800	95300	297
484	20231219	103100	1701733900	95800	95800	95800	95700	13
485	20231219	103000	1700488700	95800	95500	95800	95500	210
486	20231219	102900	1680393600	95500	95800	95900	95500	234
487	20231219	102800	1658005300	96000	96000	96000	95800	81
488	20231219	102700	1650242200	96000	95800	96000	95800	511
489	20231219	102600	1601270600	95800	95700	95800	95700	20
490	20231219	102500	1599355100	95800	95800	95800	95700	73
491	20231219	102400	1592362800	95800	95700	95800	95700	106
492	20231219	102300	1582214400	95700	95700	95700	95700	7
493	20231219	102200	1581544500	95700	95500	95700	95400	271
494	20231219	102100	1555635600	95500	95400	95500	95400	177
495	20231219	102000	1538747600	95400	95300	95400	95200	119
496	20231219	101900	1527408200	95300	95300	95300	95200	27
497	20231219	101800	1524835200	95300	95200	95300	95200	57
498	20231219	101700	1519405900	95300	95200	95300	95200	55
499	20231219	101600	1514169300	95200	95200	95300	95200	40
500	20231219	101500	1510361000	95200	95000	95200	95000	48
501	20231219	101400	1505795300	95100	95200	95300	95100	268
502	20231219	101300	1480283000	95200	95000	95200	95000	33
503	20231219	101200	1477143000	95200	95200	95300	94900	221
504	20231219	101100	1456101000	95300	95300	95300	95200	14
505	20231219	101000	1454767000	95300	95200	95300	95000	366
506	20231219	100900	1419924900	95200	95100	95200	95100	20
507	20231219	100800	1418022000	95100	95100	95200	95100	12
508	20231219	100700	1416880000	95200	94900	95200	94900	538
509	20231219	100600	1365767300	95000	94900	95000	94900	57
510	20231219	100500	1360355500	94900	94900	95000	94900	58
511	20231219	100400	1354850700	95000	94600	95000	94600	307
512	20231219	100300	1325762600	94700	94500	94700	94500	69
513	20231219	100200	1319238100	94400	94400	94500	94300	197
514	20231219	100100	1300641100	94300	94100	94400	94100	50
515	20231219	100000	1295929600	94400	94300	94400	94100	433
516	20231219	095900	1255118200	94200	94200	94300	94200	28
517	20231219	095800	1252479900	94200	94200	94400	94200	47
518	20231219	095700	1248049400	94200	94300	94600	94200	925
519	20231219	095600	1160759600	94400	94600	94600	94400	330
520	20231219	095500	1129591800	94500	94700	94700	94500	210
521	20231219	095400	1109725700	94600	94800	94800	94400	757
522	20231219	095300	1038131300	94800	95100	95100	94700	432
523	20231219	095200	997188100	95000	95200	95200	95000	69
524	20231219	095100	990629400	95300	95200	95300	95100	240
525	20231219	095000	967782400	95100	95200	95200	95000	78
526	20231219	094900	960364400	95200	94900	95200	94900	152
527	20231219	094800	945934900	94900	94900	94900	94800	148
528	20231219	094700	931892700	94900	95000	95400	94900	90
529	20231219	094600	923347400	95100	95200	95500	95100	92
530	20231219	094500	914586800	95500	95400	95500	95300	21
531	20231219	094400	912583900	95500	95500	95500	95100	7
532	20231219	094300	911917200	95500	95000	95500	95000	175
533	20231219	094200	895271500	94800	95300	95300	94800	445
534	20231219	094100	852957300	95500	95400	95500	95300	141
535	20231219	094000	839514900	95500	95600	95600	95300	67
536	20231219	093900	833121100	95700	95600	95700	95600	270
537	20231219	093800	807308000	95600	95600	95600	95600	18
538	20231219	093700	805587200	95600	95500	95600	95500	122
539	20231219	093600	793927900	95500	95400	95500	95400	179
540	20231219	093500	776833500	95400	95300	95500	95300	43
541	20231219	093400	772730800	95300	95400	95400	95300	25
542	20231219	093300	770346000	95400	95500	95600	95300	41
543	20231219	093200	766432100	95600	95500	95600	95500	113
544	20231219	093100	755639700	95400	95300	95500	95300	26
545	20231219	093000	753158700	95300	95400	95400	95300	36
546	20231219	092900	749727100	95400	95400	95500	95400	62
547	20231219	092800	743812200	95400	95300	95500	95300	62
548	20231219	092700	737897800	95400	95400	95400	95300	60
549	20231219	092600	732174800	95500	95500	95500	95400	103
550	20231219	092500	722347600	95400	95600	95600	95400	49
551	20231219	092400	717667700	95500	95500	95500	95400	86
552	20231219	092300	709459100	95500	95300	95500	95300	4
553	20231219	092200	709077500	95400	95300	95400	95300	38
554	20231219	092100	705453800	95400	95100	95400	95100	25
555	20231219	092000	703073500	94900	95100	95100	94900	33
556	20231219	091900	699938100	94800	94900	94900	94800	100
557	20231219	091800	690457600	94900	94900	95000	94900	162
558	20231219	091700	675081700	95000	95200	95300	95000	704
559	20231219	091600	608166000	95200	95100	95200	95100	84
560	20231219	091500	600171400	95100	95100	95200	95100	76
561	20231219	091400	592941600	95100	95300	95300	95100	325
562	20231219	091300	562002300	95300	95200	95400	95200	46
563	20231219	091200	557618700	95500	95700	95700	95200	69
564	20231219	091100	551028500	95200	95700	95800	95200	1270
565	20231219	091000	430081800	95300	95800	95800	95300	218
566	20231219	090900	409249700	95300	95800	96000	95200	784
567	20231219	090800	334431300	95900	95700	96000	95600	63
568	20231219	090700	328402300	95700	96100	96200	95700	235
569	20231219	090600	305896700	96200	96100	96200	95700	301
570	20231219	090500	277000000	95600	95900	96200	95600	702
571	20231219	090400	209684100	95900	95700	96300	95600	172
572	20231219	090300	193178700	95800	95600	95800	95500	70
573	20231219	090200	186492700	95500	95300	95700	95300	116
574	20231219	090100	175427800	95300	95300	95500	95300	90
575	20231219	090000	166849800	95300	94700	95300	94700	1760