KissMeData/003550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184000	10989021200	85800	85800	85800	85800	17199
3	20231222	183900	10989021200	85800	85800	85800	85800	0
4	20231222	183800	10989021200	85800	85800	85800	85800	0
5	20231222	183700	10989021200	85800	85800	85800	85800	0
6	20231222	183600	10989021200	85800	85800	85800	85800	0
7	20231222	183500	10989021200	85800	85800	85800	85800	0
8	20231222	183400	10989021200	85800	85800	85800	85800	0
9	20231222	183300	10989021200	85800	85800	85800	85800	0
10	20231222	183200	10989021200	85800	85800	85800	85800	0
11	20231222	183100	10989021200	85800	85800	85800	85800	0
12	20231222	183000	10989021200	85800	85800	85800	85800	0
13	20231222	182900	10989021200	85800	85800	85800	85800	0
14	20231222	182800	10989021200	85800	85800	85800	85800	0
15	20231222	182700	10989021200	85800	85800	85800	85800	0
16	20231222	182600	10989021200	85800	85800	85800	85800	0
17	20231222	182500	10989021200	85800	85800	85800	85800	0
18	20231222	182400	10989021200	85800	85800	85800	85800	0
19	20231222	182300	10989021200	85800	85800	85800	85800	0
20	20231222	182200	10989021200	85800	85800	85800	85800	0
21	20231222	182100	10989021200	85800	85800	85800	85800	0
22	20231222	182000	10989021200	85800	85800	85800	85800	0
23	20231222	181900	10989021200	85800	85800	85800	85800	0
24	20231222	181800	10989021200	85800	85800	85800	85800	0
25	20231222	181700	10989021200	85800	85800	85800	85800	0
26	20231222	181600	10989021200	85800	85800	85800	85800	0
27	20231222	181500	10989021200	85800	85800	85800	85800	0
28	20231222	181400	10989021200	85800	85800	85800	85800	0
29	20231222	181300	10989021200	85800	85800	85800	85800	0
30	20231222	181200	10989021200	85800	85800	85800	85800	0
31	20231222	181100	10989021200	85800	85800	85800	85800	0
32	20231222	181000	10989021200	85800	85800	85800	85800	17199
33	20231222	180900	10989021200	85800	85800	85800	85800	0
34	20231222	180800	10989021200	85800	85800	85800	85800	0
35	20231222	180700	10989021200	85800	85800	85800	85800	0
36	20231222	180600	10989021200	85800	85800	85800	85800	0
37	20231222	180500	10989021200	85800	85800	85800	85800	0
38	20231222	180400	10989021200	85800	85800	85800	85800	0
39	20231222	180300	10989021200	85800	85800	85800	85800	0
40	20231222	180200	10989021200	85800	85800	85800	85800	0
41	20231222	180100	10989021200	85800	85800	85800	85800	0
42	20231222	180000	10989021200	85800	85800	85800	85800	0
43	20231222	175900	10989021200	85800	85800	85800	85800	0
44	20231222	175800	10989021200	85800	85800	85800	85800	0
45	20231222	175700	10989021200	85800	85800	85800	85800	0
46	20231222	175600	10989021200	85800	85800	85800	85800	0
47	20231222	175500	10989021200	85800	85800	85800	85800	0
48	20231222	175400	10989021200	85800	85800	85800	85800	0
49	20231222	175300	10989021200	85800	85800	85800	85800	0
50	20231222	175200	10989021200	85800	85800	85800	85800	0
51	20231222	175100	10989021200	85800	85800	85800	85800	0
52	20231222	175000	10989021200	85800	85800	85800	85800	0
53	20231222	174900	10989021200	85800	85800	85800	85800	0
54	20231222	174800	10989021200	85800	85800	85800	85800	0
55	20231222	174700	10989021200	85800	85800	85800	85800	0
56	20231222	174600	10989021200	85800	85800	85800	85800	0
57	20231222	174500	10989021200	85800	85800	85800	85800	0
58	20231222	174400	10989021200	85800	85800	85800	85800	0
59	20231222	174300	10989021200	85800	85800	85800	85800	0
60	20231222	174200	10989021200	85800	85800	85800	85800	0
61	20231222	174100	10989021200	85800	85800	85800	85800	0
62	20231222	174000	10989021200	85800	85800	85800	85800	17199
63	20231222	173900	10989021200	85800	85800	85800	85800	0
64	20231222	173800	10989021200	85800	85800	85800	85800	0
65	20231222	173700	10989021200	85800	85800	85800	85800	0
66	20231222	173600	10989021200	85800	85800	85800	85800	0
67	20231222	173500	10989021200	85800	85800	85800	85800	0
68	20231222	173400	10989021200	85800	85800	85800	85800	0
69	20231222	173300	10989021200	85800	85800	85800	85800	0
70	20231222	173200	10989021200	85800	85800	85800	85800	0
71	20231222	173100	10989021200	85800	85800	85800	85800	0
72	20231222	173000	10989021200	85800	85800	85800	85800	0
73	20231222	172900	10989021200	85800	85800	85800	85800	0
74	20231222	172800	10989021200	85800	85800	85800	85800	0
75	20231222	172700	10989021200	85800	85800	85800	85800	0
76	20231222	172600	10989021200	85800	85800	85800	85800	0
77	20231222	172500	10989021200	85800	85800	85800	85800	0
78	20231222	172400	10989021200	85800	85800	85800	85800	0
79	20231222	172300	10989021200	85800	85800	85800	85800	0
80	20231222	172200	10989021200	85800	85800	85800	85800	0
81	20231222	172100	10989021200	85800	85800	85800	85800	0
82	20231222	172000	10989021200	85800	85800	85800	85800	0
83	20231222	171900	10989021200	85800	85800	85800	85800	0
84	20231222	171800	10989021200	85800	85800	85800	85800	0
85	20231222	171700	10989021200	85800	85800	85800	85800	0
86	20231222	171600	10989021200	85800	85800	85800	85800	0
87	20231222	171500	10989021200	85800	85800	85800	85800	0
88	20231222	171400	10989021200	85800	85800	85800	85800	0
89	20231222	171300	10989021200	85800	85800	85800	85800	0
90	20231222	171200	10989021200	85800	85800	85800	85800	0
91	20231222	171100	10989021200	85800	85800	85800	85800	0
92	20231222	171000	10989021200	85800	85800	85800	85800	17199
93	20231222	170900	10989021200	85800	85800	85800	85800	0
94	20231222	170800	10989021200	85800	85800	85800	85800	0
95	20231222	170700	10989021200	85800	85800	85800	85800	0
96	20231222	170600	10989021200	85800	85800	85800	85800	0
97	20231222	170500	10989021200	85800	85800	85800	85800	0
98	20231222	170400	10989021200	85800	85800	85800	85800	0
99	20231222	170300	10989021200	85800	85800	85800	85800	0
100	20231222	170200	10989021200	85800	85800	85800	85800	0
101	20231222	170100	10989021200	85800	85800	85800	85800	0
102	20231222	170000	10989021200	85800	85800	85800	85800	0
103	20231222	165900	10989021200	85800	85800	85800	85800	0
104	20231222	165800	10989021200	85800	85800	85800	85800	0
105	20231222	165700	10989021200	85800	85800	85800	85800	0
106	20231222	165600	10989021200	85800	85800	85800	85800	0
107	20231222	165500	10989021200	85800	85800	85800	85800	0
108	20231222	165400	10989021200	85800	85800	85800	85800	0
109	20231222	165300	10989021200	85800	85800	85800	85800	0
110	20231222	165200	10989021200	85800	85800	85800	85800	0
111	20231222	165100	10989021200	85800	85800	85800	85800	0
112	20231222	165000	10989021200	85800	85800	85800	85800	0
113	20231222	164900	10989021200	85800	85800	85800	85800	0
114	20231222	164800	10989021200	85800	85800	85800	85800	0
115	20231222	164700	10989021200	85800	85800	85800	85800	0
116	20231222	164600	10989021200	85800	85800	85800	85800	0
117	20231222	164500	10989021200	85800	85800	85800	85800	0
118	20231222	164400	10989021200	85800	85800	85800	85800	0
119	20231222	164300	10989021200	85800	85800	85800	85800	0
120	20231222	164200	10989021200	85800	85800	85800	85800	0
121	20231222	164100	10989021200	85800	85800	85800	85800	0
122	20231222	164000	10989021200	85800	85800	85800	85800	17199
123	20231222	163900	10989021200	85800	85800	85800	85800	0
124	20231222	163800	10989021200	85800	85800	85800	85800	0
125	20231222	163700	10989021200	85800	85800	85800	85800	0
126	20231222	163600	10989021200	85800	85800	85800	85800	0
127	20231222	163500	10989021200	85800	85800	85800	85800	0
128	20231222	163400	10989021200	85800	85800	85800	85800	0
129	20231222	163300	10989021200	85800	85800	85800	85800	0
130	20231222	163200	10989021200	85800	85800	85800	85800	0
131	20231222	163100	10989021200	85800	85800	85800	85800	0
132	20231222	163000	10989021200	85800	85800	85800	85800	0
133	20231222	162900	10989021200	85800	85800	85800	85800	0
134	20231222	162800	10989021200	85800	85800	85800	85800	0
135	20231222	162700	10989021200	85800	85800	85800	85800	0
136	20231222	162600	10989021200	85800	85800	85800	85800	0
137	20231222	162500	10989021200	85800	85800	85800	85800	0
138	20231222	162400	10989021200	85800	85800	85800	85800	0
139	20231222	162300	10989021200	85800	85800	85800	85800	0
140	20231222	162200	10989021200	85800	85800	85800	85800	0
141	20231222	162100	10989021200	85800	85800	85800	85800	0
142	20231222	162000	10989021200	85800	85800	85800	85800	0
143	20231222	161900	10989021200	85800	85800	85800	85800	0
144	20231222	161800	10989021200	85800	85800	85800	85800	0
145	20231222	161700	10989021200	85800	85800	85800	85800	0
146	20231222	161600	10989021200	85800	85800	85800	85800	0
147	20231222	161500	10989021200	85800	85800	85800	85800	0
148	20231222	161400	10989021200	85800	85800	85800	85800	0
149	20231222	161300	10989021200	85800	85800	85800	85800	0
150	20231222	161200	10989021200	85800	85800	85800	85800	0
151	20231222	161100	10989021200	85800	85800	85800	85800	0
152	20231222	161000	10989021200	85800	85800	85800	85800	17199
153	20231222	160900	10989021200	85800	85800	85800	85800	0
154	20231222	160800	10989021200	85800	85800	85800	85800	0
155	20231222	160700	10989021200	85800	85800	85800	85800	0
156	20231222	160600	10989021200	85800	85800	85800	85800	0
157	20231222	160500	10989021200	85800	85800	85800	85800	0
158	20231222	160400	10989021200	85800	85800	85800	85800	0
159	20231222	160300	10989021200	85800	85800	85800	85800	0
160	20231222	160200	10989021200	85800	85800	85800	85800	0
161	20231222	160100	10989021200	85800	85800	85800	85800	0
162	20231222	160000	10989021200	85800	85800	85800	85800	0
163	20231222	155900	10989021200	85800	85800	85800	85800	0
164	20231222	155800	10989021200	85800	85800	85800	85800	0
165	20231222	155700	10989021200	85800	85800	85800	85800	0
166	20231222	155600	10989021200	85800	85800	85800	85800	0
167	20231222	155500	10989021200	85800	85800	85800	85800	0
168	20231222	155400	10989021200	85800	85800	85800	85800	0
169	20231222	155300	10989021200	85800	85800	85800	85800	0
170	20231222	155200	10989021200	85800	85800	85800	85800	0
171	20231222	155100	10989021200	85800	85800	85800	85800	0
172	20231222	155000	10989021200	85800	85800	85800	85800	0
173	20231222	154900	10989021200	85800	85800	85800	85800	0
174	20231222	154800	10989021200	85800	85800	85800	85800	0
175	20231222	154700	10989021200	85800	85800	85800	85800	0
176	20231222	154600	10989021200	85800	85800	85800	85800	0
177	20231222	154500	10989021200	85800	85800	85800	85800	0
178	20231222	154400	10989021200	85800	85800	85800	85800	0
179	20231222	154300	10989021200	85800	85800	85800	85800	0
180	20231222	154200	10989021200	85800	85800	85800	85800	0
181	20231222	154100	10989021200	85800	85800	85800	85800	0
182	20231222	154000	10989021200	85800	85800	85800	85800	17199
183	20231222	153900	10989021200	85800	85800	85800	85800	0
184	20231222	153800	10989021200	85800	85800	85800	85800	0
185	20231222	153700	10989021200	85800	85800	85800	85800	0
186	20231222	153600	10989021200	85800	85800	85800	85800	0
187	20231222	153500	10989021200	85800	85800	85800	85800	0
188	20231222	153400	10989021200	85800	85800	85800	85800	0
189	20231222	153300	10989021200	85800	85800	85800	85800	0
190	20231222	153200	10989021200	85800	85800	85800	85800	0
191	20231222	153100	10989021200	85800	85800	85800	85800	0
192	20231222	153000	10989021200	85800	85800	85800	85800	17199
193	20231222	152900	9513347000	86100	86100	86100	86100	0
194	20231222	152800	9513347000	86100	86100	86100	86100	0
195	20231222	152700	9513347000	86100	86100	86100	86100	0
196	20231222	152600	9513347000	86100	86100	86100	86100	0
197	20231222	152500	9513347000	86100	86100	86100	86100	0
198	20231222	152400	9513347000	86100	86100	86100	86100	0
199	20231222	152300	9513347000	86100	86100	86100	86100	0
200	20231222	152200	9513347000	86100	86100	86100	86100	0
201	20231222	152100	9513347000	86100	86100	86100	86100	0
202	20231222	152000	9513347000	86100	86100	86100	86100	0
203	20231222	151900	9513347000	86100	86200	86300	86000	1064
204	20231222	151800	9421742000	86100	86100	86300	86000	1001
205	20231222	151700	9335453400	86200	86100	86200	86100	327
206	20231222	151600	9307297000	86100	86000	86200	86000	868
207	20231222	151500	9232578900	86200	86000	86200	85900	433
208	20231222	151400	9195341400	86000	86000	86200	86000	27
209	20231222	151300	9193018200	85800	85900	86000	85800	2935
210	20231222	151200	8940836300	85900	85900	86000	85900	132
211	20231222	151100	8929496900	85900	85900	86000	85900	113
212	20231222	151000	8919784300	86000	85900	86000	85900	51
213	20231222	150900	8915401600	86000	85900	86100	85900	895
214	20231222	150800	8838431000	86000	86000	86100	85900	1075
215	20231222	150700	8745980400	86000	86100	86200	86000	437
216	20231222	150600	8708368000	86100	86100	86200	86100	212
217	20231222	150500	8690114200	86100	86200	86200	86100	147
218	20231222	150400	8677457400	86200	86100	86200	86100	12
219	20231222	150300	8676423500	86200	86100	86200	86000	624
220	20231222	150200	8622667200	86000	86300	86300	86000	860
221	20231222	150100	8548523600	86200	86200	86300	86200	150
222	20231222	150000	8535592600	86200	86300	86300	86200	225
223	20231222	145900	8516196000	86200	86200	86300	86200	68
224	20231222	145800	8510332600	86200	86200	86300	86200	260
225	20231222	145700	8487919700	86300	86300	86300	86200	26
226	20231222	145600	8485676400	86200	86100	86400	86100	14
227	20231222	145500	8484468700	86200	86100	86400	86000	1208
228	20231222	145400	8380372000	86100	86100	86100	86000	696
229	20231222	145300	8320462000	86000	86100	86200	86000	1098
230	20231222	145200	8225921300	86200	86100	86200	86100	378
231	20231222	145100	8193374800	86200	86100	86200	86100	282
232	20231222	145000	8169093300	86100	86200	86200	86100	195
233	20231222	144900	8152302700	86200	86200	86200	86100	197
234	20231222	144800	8135339900	86100	86200	86200	86100	410
235	20231222	144700	8100036900	86200	86100	86200	86100	212
236	20231222	144600	8081783000	86100	86100	86200	86100	17
237	20231222	144500	8080318200	86200	86300	86300	86200	349
238	20231222	144400	8050233100	86300	86100	86300	86100	22
239	20231222	144300	8048336100	86300	86200	86300	86100	2657
240	20231222	144200	7819213800	86100	86100	86200	86100	159
241	20231222	144100	7805523000	86200	86200	86200	86100	139
242	20231222	144000	7793553200	86200	86200	86200	86100	133
243	20231222	143900	7782100100	86200	86100	86200	86100	91
244	20231222	143800	7774264300	86200	86100	86200	86100	118
245	20231222	143700	7764103100	86200	86100	86200	86100	59
246	20231222	143600	7759021800	86100	86200	86200	86100	120
247	20231222	143500	7748687700	86100	86200	86300	86100	198
248	20231222	143400	7731623500	86200	86400	86400	86200	423
249	20231222	143300	7695102000	86400	86400	86400	86300	42
250	20231222	143200	7691475600	86200	86400	86400	86200	78
251	20231222	143100	7684744300	86300	86400	86400	86300	11
252	20231222	143000	7683794300	86300	86200	86400	86200	665
253	20231222	142900	7626428700	86200	86100	86200	86100	839
254	20231222	142800	7554112300	86100	86200	86200	86100	69
255	20231222	142700	7548170200	86200	86200	86200	86100	50
256	20231222	142600	7543861000	86100	86200	86200	86100	39
257	20231222	142500	7540500100	86100	86100	86300	86100	9
258	20231222	142400	7539723800	86100	86500	86500	86100	59
259	20231222	142300	7534623800	86100	86100	86500	86100	873
260	20231222	142200	7459292300	86200	86200	86200	86100	35
261	20231222	142100	7456275400	86100	86100	86200	86000	932
262	20231222	142000	7376032400	86000	86300	86300	86000	212
263	20231222	141900	7357778800	86100	86200	86300	86100	156
264	20231222	141800	7344331700	86200	86300	86300	86200	127
265	20231222	141700	7333381000	86300	86200	86300	86200	129
266	20231222	141600	7322260600	86200	86300	86300	86200	98
267	20231222	141500	7313811600	86300	86300	86300	86200	107
268	20231222	141400	7304583200	86200	86200	86300	86200	15
269	20231222	141300	7303289600	86300	86300	86300	86300	17
270	20231222	141200	7301822500	86200	86300	86400	86200	742
271	20231222	141100	7237748800	86300	86200	86300	86100	2427
272	20231222	141000	7028561000	86100	86100	86200	86100	186
273	20231222	140900	7012546000	86100	86200	86200	86100	266
274	20231222	140800	6989639700	86100	86100	86200	86100	227
275	20231222	140700	6970094500	86100	86200	86200	86100	905
276	20231222	140600	6892104900	86200	86300	86300	86200	171
277	20231222	140500	6877361300	86300	86200	86300	86200	182
278	20231222	140400	6861672400	86200	86300	86300	86200	144
279	20231222	140300	6849257900	86300	86200	86300	86200	69
280	20231222	140200	6843308800	86200	86200	86300	86200	137
281	20231222	140100	6831495500	86200	86200	86300	86200	88
282	20231222	140000	6823909200	86200	86200	86300	86200	291
283	20231222	135900	6798824200	86300	86200	86300	86200	118
284	20231222	135800	6788647500	86200	86200	86300	86200	96
285	20231222	135700	6780370800	86300	86200	86300	86200	113
286	20231222	135600	6770625300	86300	86200	86300	86200	50
287	20231222	135500	6766310900	86300	86300	86300	86300	11
288	20231222	135400	6765361600	86200	86300	86300	86200	539
289	20231222	135300	6718850300	86300	86200	86300	86200	139
290	20231222	135200	6706862400	86200	86300	86300	86200	68
291	20231222	135100	6700998500	86300	86300	86300	86200	61
292	20231222	135000	6695738300	86300	86200	86300	86200	95
293	20231222	134900	6687545300	86200	86200	86300	86200	150
294	20231222	134800	6674610300	86200	86200	86300	86100	1374
295	20231222	134700	6556150300	86200	86200	86300	86200	290
296	20231222	134600	6531147000	86300	86200	86300	86200	90
297	20231222	134500	6523387600	86300	86300	86300	86200	162
298	20231222	134400	6509414000	86400	86300	86400	86300	126
299	20231222	134300	6498535400	86400	86400	86500	86300	111
300	20231222	134200	6488950400	86400	86500	86500	86400	140
301	20231222	134100	6476851700	86500	86400	86500	86400	120
302	20231222	134000	6466478700	86400	86500	86500	86400	1283
303	20231222	133900	6355516300	86600	86600	86600	86500	79
304	20231222	133800	6348680700	86600	86500	86600	86500	202
305	20231222	133700	6331201400	86600	86500	86600	86500	60
306	20231222	133600	6326010500	86600	86600	86600	86500	155
307	20231222	133500	6312599500	86600	86500	86600	86500	59
308	20231222	133400	6307491200	86500	86600	86600	86500	29
309	20231222	133300	6304980800	86600	86500	86600	86500	30
310	20231222	133200	6302383600	86600	86600	86600	86500	60
311	20231222	133100	6297189000	86600	86700	86700	86600	39
312	20231222	133000	6293811400	86700	86600	86700	86500	960
313	20231222	132900	6210671200	86500	86600	86600	86500	250
314	20231222	132800	6189025400	86600	86600	86600	86500	130
315	20231222	132700	6177768000	86500	86600	86600	86500	29
316	20231222	132600	6175257600	86600	86500	86700	86500	1685
317	20231222	132500	6029346300	86500	86600	86700	86500	336
318	20231222	132400	6000247700	86700	86800	86900	86600	1475
319	20231222	132300	5872234200	86900	86800	86900	86800	126
320	20231222	132200	5861292800	86800	86900	86900	86800	53
321	20231222	132100	5856691800	86800	86900	86900	86800	42
322	20231222	132000	5853046100	86800	86800	86900	86800	168
323	20231222	131900	5838457900	86900	86800	86900	86800	11
324	20231222	131800	5837502300	86900	86800	86900	86800	36
325	20231222	131700	5834376800	86900	86800	86900	86800	57
326	20231222	131600	5829424600	86800	86900	86900	86800	57
327	20231222	131500	5824476100	86900	86900	86900	86900	8
328	20231222	131400	5823780900	86800	86900	86900	86800	227
329	20231222	131300	5804059200	86900	86800	86900	86800	213
330	20231222	131200	5785562100	86800	86800	86800	86700	2256
331	20231222	131100	5589748400	86800	86700	86800	86700	123
332	20231222	131000	5579079000	86800	86700	86800	86700	144
333	20231222	130900	5566592400	86700	86700	86800	86700	59
334	20231222	130800	5561476700	86800	86700	86800	86700	100
335	20231222	130700	5552803300	86700	86700	86800	86700	95
336	20231222	130600	5544566100	86700	86800	86800	86700	72
337	20231222	130500	5538321600	86800	86700	86800	86700	136
338	20231222	130400	5526524600	86800	86700	86800	86700	250
339	20231222	130300	5504830700	86800	86800	86800	86700	14
340	20231222	130200	5503615800	86800	86700	86800	86700	199
341	20231222	130100	5486356800	86700	86800	86800	86700	20
342	20231222	130000	5484621700	86700	86800	86800	86700	14
343	20231222	125900	5483407100	86800	86700	86800	86700	37
344	20231222	125800	5480196000	86700	86800	86800	86700	23
345	20231222	125700	5478200000	86800	86700	86800	86700	9
346	20231222	125600	5477419000	86800	86700	86800	86700	182
347	20231222	125500	5461622600	86800	86700	86800	86700	68
348	20231222	125400	5455725800	86700	86800	86800	86700	9
349	20231222	125300	5454944700	87000	86700	87000	86700	933
350	20231222	125200	5373863700	86800	86700	86800	86700	349
351	20231222	125100	5343600000	86700	86800	86800	86600	53
352	20231222	125000	5339001300	86700	86700	86700	86600	626
353	20231222	124900	5284728800	86700	86600	86700	86600	127
354	20231222	124800	5273728500	86600	86700	86700	86600	26
355	20231222	124700	5271475100	86600	86500	86600	86500	671
356	20231222	124600	5213366800	86600	86500	86600	86500	2
357	20231222	124500	5213193700	86500	86600	86600	86500	208
358	20231222	124400	5195182000	86600	86500	86600	86500	1216
359	20231222	124300	5089882400	86600	86600	86600	86500	1088
360	20231222	124200	4995665100	86600	86700	86700	86600	90
361	20231222	124100	4987870000	86700	86600	86700	86600	85
362	20231222	124000	4980504800	86600	86600	86700	86600	84
363	20231222	123900	4973228900	86600	86600	86700	86600	54
364	20231222	123800	4968551200	86700	86600	86700	86600	95
365	20231222	123700	4960318900	86600	86600	86700	86600	53
366	20231222	123600	4955728300	86700	86600	86700	86600	28
367	20231222	123500	4953301300	86700	86600	86700	86600	126
368	20231222	123400	4942384200	86700	86700	86700	86600	112
369	20231222	123300	4932682500	86700	86600	86700	86600	40
370	20231222	123200	4929217800	86700	86600	86700	86600	78
371	20231222	123100	4922458300	86700	86700	86700	86600	20
372	20231222	123000	4920725100	86600	86600	86700	86600	46
373	20231222	122900	4916740700	86700	86700	86700	86600	73
374	20231222	122800	4910413100	86700	86700	86700	86600	35
375	20231222	122700	4907381000	86600	86700	86700	86600	32
376	20231222	122600	4904608800	86700	86600	86700	86600	56
377	20231222	122500	4899755200	86700	86600	86700	86600	32
378	20231222	122400	4896982900	86600	86800	86800	86600	2555
379	20231222	122300	4675316200	86900	86900	86900	86800	62
380	20231222	122200	4669930100	86800	86800	86900	86800	92
381	20231222	122100	4661943100	86800	86800	86900	86800	24
382	20231222	122000	4659858200	86900	86800	86900	86800	48
383	20231222	121900	4655687500	86900	86800	86900	86800	10
384	20231222	121800	4654819200	86800	86800	86900	86800	11
385	20231222	121700	4653863900	86900	86800	86900	86800	51
386	20231222	121600	4649432700	86900	86800	86900	86800	15
387	20231222	121500	4648130300	86800	86900	86900	86800	8
388	20231222	121400	4647435400	86900	86800	86900	86800	68
389	20231222	121300	4641527600	86800	86800	86800	86800	6
390	20231222	121200	4641006800	86900	86800	86900	86800	143
391	20231222	121100	4628591800	86900	86900	86900	86800	188
392	20231222	121000	4612267300	86900	86900	86900	86900	0
393	20231222	120900	4612267300	86900	86800	86900	86800	464
394	20231222	120800	4571946200	86900	86800	86900	86800	121
395	20231222	120700	4561432400	86900	86800	86900	86700	1212
396	20231222	120600	4456210800	86800	86700	86800	86700	43
397	20231222	120500	4452481100	86800	86700	86800	86700	45
398	20231222	120400	4448575800	86800	86700	86800	86700	48
399	20231222	120300	4444409800	86700	86700	86800	86700	33
400	20231222	120200	4441548100	86800	86800	86800	86700	69
401	20231222	120100	4435561400	86700	86800	86800	86700	47
402	20231222	120000	4431485300	86700	86700	86800	86700	14
403	20231222	115900	4430271400	86800	86700	86800	86700	62
404	20231222	115800	4424890800	86700	86700	86800	86700	20
405	20231222	115700	4423156000	86700	86700	86800	86700	14
406	20231222	115600	4421941900	86800	86700	86800	86700	659
407	20231222	115500	4364800300	86700	86700	86800	86700	384
408	20231222	115400	4331471500	86800	86800	86800	86700	21
409	20231222	115300	4329650200	86800	86800	86800	86700	226
410	20231222	115200	4310034800	86700	86700	86800	86700	43
411	20231222	115100	4306304900	86700	86700	86800	86700	7
412	20231222	115000	4305697900	86800	86700	86800	86700	60
413	20231222	114900	4300491400	86800	86700	86800	86700	21
414	20231222	114800	4298670300	86700	86700	86800	86700	32
415	20231222	114700	4295895000	86800	86700	86800	86700	63
416	20231222	114600	4290428700	86800	86800	86800	86800	0
417	20231222	114500	4290428700	86800	86700	86800	86700	26
418	20231222	114400	4288173600	86800	86700	86800	86700	432
419	20231222	114300	4250676900	86700	86700	86800	86700	79
420	20231222	114200	4243826100	86800	86700	86800	86700	21
421	20231222	114100	4242004900	86800	86800	86800	86700	89
422	20231222	114000	4234280800	86800	86700	86800	86700	63
423	20231222	113900	4228815200	86800	86700	86800	86700	1207
424	20231222	113800	4124165200	86700	86600	86700	86600	383
425	20231222	113700	4090988000	86700	86700	86700	86600	42
426	20231222	113600	4087348300	86700	86600	86700	86600	25
427	20231222	113500	4085182000	86700	86600	86700	86600	69
428	20231222	113400	4079201200	86600	86700	86700	86600	23
429	20231222	113300	4077208000	86600	86600	86700	86600	23
430	20231222	113200	4075215400	86700	86700	86700	86600	96
431	20231222	113100	4066895400	86700	86600	86700	86600	138
432	20231222	113000	4054941600	86700	86700	86700	86600	70
433	20231222	112900	4048873600	86700	86700	86700	86600	401
434	20231222	112800	4014109600	86700	86700	86700	86600	50
435	20231222	112700	4009776200	86700	86600	86700	86600	72
436	20231222	112600	4003537400	86700	86600	86700	86600	110
437	20231222	112500	3994004100	86600	86700	86700	86600	60
438	20231222	112400	3988804300	86700	86600	86700	86600	71
439	20231222	112300	3982652600	86700	86600	86700	86600	103
440	20231222	112200	3973725400	86700	86600	86700	86600	28
441	20231222	112100	3971299600	86700	86700	86700	86600	92
442	20231222	112000	3963331800	86700	86700	86800	86600	2516
443	20231222	111900	3745254900	86700	86700	86800	86700	146
444	20231222	111800	3732596100	86700	86700	86800	86700	112
445	20231222	111700	3722883600	86800	86700	86800	86700	65
446	20231222	111600	3717243400	86800	86800	86800	86700	36
447	20231222	111500	3714121600	86800	86700	86800	86700	33
448	20231222	111400	3711258600	86800	86700	86800	86700	40
449	20231222	111300	3707786700	86800	86800	86800	86800	64
450	20231222	111200	3702231500	86800	86800	86800	86700	44
451	20231222	111100	3698412600	86800	86700	86800	86700	215
452	20231222	111000	3679751000	86800	86800	86800	86700	61
453	20231222	110900	3674458600	86800	86700	86800	86700	111
454	20231222	110800	3664830700	86800	86800	86800	86700	114
455	20231222	110700	3654938000	86700	86800	86800	86700	39
456	20231222	110600	3651555400	86700	86700	86800	86700	37
457	20231222	110500	3648347400	86800	86800	86800	86700	82
458	20231222	110400	3641230100	86700	86800	86800	86700	36
459	20231222	110300	3638105500	86800	86800	86800	86700	35
460	20231222	110200	3635067800	86800	86800	86800	86700	219
461	20231222	110100	3616058900	86700	86700	86800	86700	33
462	20231222	110000	3613194900	86800	86700	86800	86700	292
463	20231222	105900	3587849700	86800	86700	86800	86600	275
464	20231222	105800	3563998900	86700	86700	86700	86600	107
465	20231222	105700	3554722200	86700	86700	86700	86600	115
466	20231222	105600	3544751900	86700	86700	86700	86700	132
467	20231222	105500	3533307500	86600	86700	86700	86600	81
468	20231222	105400	3526285100	86700	86600	86700	86600	596
469	20231222	105300	3474612300	86700	86700	86700	86700	369
470	20231222	105200	3442620000	86700	86700	86700	86600	57
471	20231222	105100	3437678200	86700	86700	86700	86600	60
472	20231222	105000	3432476500	86700	86600	86700	86500	182
473	20231222	104900	3416713200	86600	86600	86600	86500	132
474	20231222	104800	3405282200	86600	86600	86600	86500	117
475	20231222	104700	3395150400	86600	86500	86600	86500	781
476	20231222	104600	3327516200	86600	86600	86600	86500	100
477	20231222	104500	3318856400	86600	86600	86600	86500	105
478	20231222	104400	3309763600	86600	86600	86600	86500	130
479	20231222	104300	3298505900	86600	86600	86600	86500	46
480	20231222	104200	3294522700	86600	86600	86600	86500	108
481	20231222	104100	3285170800	86600	86600	86600	86600	113
482	20231222	104000	3275385000	86600	86600	86600	86500	109
483	20231222	103900	3265945700	86600	86600	86600	86500	215
484	20231222	103800	3247327100	86600	86500	86600	86500	145
485	20231222	103700	3234771900	86600	86600	86600	86500	146
486	20231222	103600	3222128600	86600	86600	86600	86500	41
487	20231222	103500	3218578200	86600	86500	86600	86500	143
488	20231222	103400	3206197100	86500	86600	86600	86500	79
489	20231222	103300	3199357700	86600	86600	86600	86500	61
490	20231222	103200	3194075300	86600	86600	86600	86500	893
491	20231222	103100	3116821800	86600	86500	86600	86500	310
492	20231222	103000	3089976100	86600	86500	86600	86500	112
493	20231222	102900	3080280900	86600	86600	86600	86500	150
494	20231222	102800	3067292900	86500	86500	86600	86500	179
495	20231222	102700	3051799000	86600	86500	86600	86500	109
496	20231222	102600	3042363400	86600	86600	86600	86500	120
497	20231222	102500	3031972200	86600	86500	86600	86500	73
498	20231222	102400	3025652300	86500	86600	86600	86500	72
499	20231222	102300	3019418900	86500	86600	86600	86500	126
500	20231222	102200	3008509900	86500	86600	86600	86500	77
501	20231222	102100	3001845400	86500	86600	86700	86500	427
502	20231222	102000	2964871500	86600	86700	86700	86600	99
503	20231222	101900	2956290500	86700	86500	86700	86500	849
504	20231222	101800	2882841500	86600	86800	86800	86600	881
505	20231222	101700	2806484100	86800	86500	86900	86400	2439
506	20231222	101600	2595232100	86400	86500	86500	86400	120
507	20231222	101500	2584855500	86500	86400	86500	86400	449
508	20231222	101400	2546018600	86500	86500	86500	86400	162
509	20231222	101300	2532008000	86400	86500	86500	86400	134
510	20231222	101200	2520420300	86400	86400	86500	86400	167
511	20231222	101100	2505978500	86500	86500	86500	86400	115
512	20231222	101000	2496033600	86400	86400	86500	86400	68
513	20231222	100900	2490154100	86500	86500	86500	86400	185
514	20231222	100800	2474154900	86500	86400	86500	86400	197
515	20231222	100700	2457115600	86500	86500	86500	86400	105
516	20231222	100600	2448034400	86500	86300	86500	86300	1412
517	20231222	100500	2326009300	86300	86400	86400	86300	222
518	20231222	100400	2306829700	86400	86300	86400	86300	620
519	20231222	100300	2253263800	86300	86400	86400	86300	158
520	20231222	100200	2239615300	86300	86400	86400	86300	108
521	20231222	100100	2230286800	86400	86300	86400	86300	88
522	20231222	100000	2222688700	86400	86400	86400	86300	34
523	20231222	095900	2219752500	86300	86300	86400	86300	45
524	20231222	095800	2215865700	86300	86300	86400	86300	18
525	20231222	095700	2214312000	86300	86300	86400	86300	14
526	20231222	095600	2213103600	86300	86400	86400	86300	135
527	20231222	095500	2201441100	86300	86300	86400	86300	31
528	20231222	095400	2198765400	86400	86400	86400	86300	81
529	20231222	095300	2191771500	86400	86300	86400	86300	460
530	20231222	095200	2152029100	86300	86300	86300	86300	12
531	20231222	095100	2150993500	86300	86300	86300	86300	49
532	20231222	095000	2146764800	86300	86300	86400	86200	110
533	20231222	094900	2137267200	86300	86300	86500	86300	2924
534	20231222	094800	1884793600	86200	86300	86300	86200	21
535	20231222	094700	1882981900	86200	86200	86300	86200	83
536	20231222	094600	1875819900	86200	86200	86300	86200	137
537	20231222	094500	1864003100	86200	86200	86300	86200	201
538	20231222	094400	1846658300	86200	86200	86300	86200	204
539	20231222	094300	1829066100	86200	86300	86300	86200	60
540	20231222	094200	1823892200	86300	86300	86300	86200	756
541	20231222	094100	1758693600	86300	86300	86300	86200	37
542	20231222	094000	1755500700	86200	86200	86300	86200	88
543	20231222	093900	1747912700	86200	86200	86300	86200	19
544	20231222	093800	1746273900	86300	86300	86300	86200	302
545	20231222	093700	1720211500	86200	86300	86300	86200	51
546	20231222	093600	1715812400	86200	86200	86300	86200	53
547	20231222	093500	1711243700	86200	86200	86300	86200	44
548	20231222	093400	1707447800	86200	86200	86300	86200	129
549	20231222	093300	1696319700	86200	86500	86500	86200	817
550	20231222	093200	1625831200	86500	86300	86500	86300	495
551	20231222	093100	1583097900	86300	86300	86500	86200	1702
552	20231222	093000	1436172800	86200	86300	86300	86200	27
553	20231222	092900	1433843400	86200	86200	86200	86200	85
554	20231222	092800	1426516400	86300	86300	86300	86200	146
555	20231222	092700	1413917200	86200	86200	86300	86200	25
556	20231222	092600	1411761700	86200	86200	86300	86200	322
557	20231222	092500	1383985600	86300	86200	86300	86200	556
558	20231222	092400	1336019300	86200	86200	86300	86200	888
559	20231222	092300	1259426300	86200	86200	86200	86200	25
560	20231222	092200	1257271300	86200	86200	86300	86200	530
561	20231222	092100	1211584300	86200	86200	86200	86200	195
562	20231222	092000	1194775300	86200	86200	86300	86200	17
563	20231222	091900	1193309800	86200	86300	86300	86200	578
564	20231222	091800	1143478300	86300	86400	86400	86300	406
565	20231222	091700	1108439300	86400	86400	86400	86300	38
566	20231222	091600	1105159300	86300	86400	86400	86300	6
567	20231222	091500	1104641300	86300	86300	86400	86300	8
568	20231222	091400	1103950700	86300	86300	86400	86300	284
569	20231222	091300	1079432900	86200	86400	86400	86200	98
570	20231222	091200	1070972500	86400	86100	86400	86000	1065
571	20231222	091100	979216000	86200	86100	86200	86100	10
572	20231222	091000	978354900	86200	86400	86400	86000	25
573	20231222	090900	976201000	86100	86000	86400	85800	1207
574	20231222	090800	872284200	85800	86400	86400	85800	3603
575	20231222	090700	562224700	86400	86400	86400	86200	1595
576	20231222	090600	424467200	86400	86500	86500	86400	141
577	20231222	090500	412283300	86400	86500	86500	86400	108
578	20231222	090400	402945400	86500	86500	86600	86500	309
579	20231222	090300	376215700	86600	86400	86600	86400	753
580	20231222	090200	311108400	86400	86500	86500	86400	56
581	20231222	090100	306264800	86500	86500	86600	86400	923
582	20231222	090000	226454400	86400	86400	86400	86400	2621