KissMeData/069620/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194800	4775542800	116800	116800	116800	116800	1800
3	20231228	194700	4775542800	116800	116800	116800	116800	0
4	20231228	194600	4775542800	116800	116800	116800	116800	0
5	20231228	194500	4775542800	116800	116800	116800	116800	0
6	20231228	194400	4775542800	116800	116800	116800	116800	0
7	20231228	194300	4775542800	116800	116800	116800	116800	0
8	20231228	194200	4775542800	116800	116800	116800	116800	0
9	20231228	194100	4775542800	116800	116800	116800	116800	0
10	20231228	194000	4775542800	116800	116800	116800	116800	0
11	20231228	193900	4775542800	116800	116800	116800	116800	0
12	20231228	193800	4775542800	116800	116800	116800	116800	0
13	20231228	193700	4775542800	116800	116800	116800	116800	0
14	20231228	193600	4775542800	116800	116800	116800	116800	0
15	20231228	193500	4775542800	116800	116800	116800	116800	0
16	20231228	193400	4775542800	116800	116800	116800	116800	0
17	20231228	193300	4775542800	116800	116800	116800	116800	0
18	20231228	193200	4775542800	116800	116800	116800	116800	0
19	20231228	193100	4775542800	116800	116800	116800	116800	0
20	20231228	193000	4775542800	116800	116800	116800	116800	0
21	20231228	192900	4775542800	116800	116800	116800	116800	0
22	20231228	192800	4775542800	116800	116800	116800	116800	0
23	20231228	192700	4775542800	116800	116800	116800	116800	0
24	20231228	192600	4775542800	116800	116800	116800	116800	0
25	20231228	192500	4775542800	116800	116800	116800	116800	0
26	20231228	192400	4775542800	116800	116800	116800	116800	0
27	20231228	192300	4775542800	116800	116800	116800	116800	0
28	20231228	192200	4775542800	116800	116800	116800	116800	0
29	20231228	192100	4775542800	116800	116800	116800	116800	0
30	20231228	192000	4775542800	116800	116800	116800	116800	0
31	20231228	191900	4775542800	116800	116800	116800	116800	0
32	20231228	191800	4775542800	116800	116800	116800	116800	1800
33	20231228	191700	4775542800	116800	116800	116800	116800	0
34	20231228	191600	4775542800	116800	116800	116800	116800	0
35	20231228	191500	4775542800	116800	116800	116800	116800	0
36	20231228	191400	4775542800	116800	116800	116800	116800	0
37	20231228	191300	4775542800	116800	116800	116800	116800	0
38	20231228	191200	4775542800	116800	116800	116800	116800	0
39	20231228	191100	4775542800	116800	116800	116800	116800	0
40	20231228	191000	4775542800	116800	116800	116800	116800	0
41	20231228	190900	4775542800	116800	116800	116800	116800	0
42	20231228	190800	4775542800	116800	116800	116800	116800	0
43	20231228	190700	4775542800	116800	116800	116800	116800	0
44	20231228	190600	4775542800	116800	116800	116800	116800	0
45	20231228	190500	4775542800	116800	116800	116800	116800	0
46	20231228	190400	4775542800	116800	116800	116800	116800	0
47	20231228	190300	4775542800	116800	116800	116800	116800	0
48	20231228	190200	4775542800	116800	116800	116800	116800	0
49	20231228	190100	4775542800	116800	116800	116800	116800	0
50	20231228	190000	4775542800	116800	116800	116800	116800	0
51	20231228	185900	4775542800	116800	116800	116800	116800	0
52	20231228	185800	4775542800	116800	116800	116800	116800	0
53	20231228	185700	4775542800	116800	116800	116800	116800	0
54	20231228	185600	4775542800	116800	116800	116800	116800	0
55	20231228	185500	4775542800	116800	116800	116800	116800	0
56	20231228	185400	4775542800	116800	116800	116800	116800	0
57	20231228	185300	4775542800	116800	116800	116800	116800	0
58	20231228	185200	4775542800	116800	116800	116800	116800	0
59	20231228	185100	4775542800	116800	116800	116800	116800	0
60	20231228	185000	4775542800	116800	116800	116800	116800	0
61	20231228	184900	4775542800	116800	116800	116800	116800	0
62	20231228	184800	4775542800	116800	116800	116800	116800	1800
63	20231228	184700	4775542800	116800	116800	116800	116800	0
64	20231228	184600	4775542800	116800	116800	116800	116800	0
65	20231228	184500	4775542800	116800	116800	116800	116800	0
66	20231228	184400	4775542800	116800	116800	116800	116800	0
67	20231228	184300	4775542800	116800	116800	116800	116800	0
68	20231228	184200	4775542800	116800	116800	116800	116800	0
69	20231228	184100	4775542800	116800	116800	116800	116800	0
70	20231228	184000	4775542800	116800	116800	116800	116800	0
71	20231228	183900	4775542800	116800	116800	116800	116800	0
72	20231228	183800	4775542800	116800	116800	116800	116800	0
73	20231228	183700	4775542800	116800	116800	116800	116800	0
74	20231228	183600	4775542800	116800	116800	116800	116800	0
75	20231228	183500	4775542800	116800	116800	116800	116800	0
76	20231228	183400	4775542800	116800	116800	116800	116800	0
77	20231228	183300	4775542800	116800	116800	116800	116800	0
78	20231228	183200	4775542800	116800	116800	116800	116800	0
79	20231228	183100	4775542800	116800	116800	116800	116800	0
80	20231228	183000	4775542800	116800	116800	116800	116800	0
81	20231228	182900	4775542800	116800	116800	116800	116800	0
82	20231228	182800	4775542800	116800	116800	116800	116800	0
83	20231228	182700	4775542800	116800	116800	116800	116800	0
84	20231228	182600	4775542800	116800	116800	116800	116800	0
85	20231228	182500	4775542800	116800	116800	116800	116800	0
86	20231228	182400	4775542800	116800	116800	116800	116800	0
87	20231228	182300	4775542800	116800	116800	116800	116800	0
88	20231228	182200	4775542800	116800	116800	116800	116800	0
89	20231228	182100	4775542800	116800	116800	116800	116800	0
90	20231228	182000	4775542800	116800	116800	116800	116800	0
91	20231228	181900	4775542800	116800	116800	116800	116800	0
92	20231228	181800	4775542800	116800	116800	116800	116800	1800
93	20231228	181700	4775542800	116800	116800	116800	116800	0
94	20231228	181600	4775542800	116800	116800	116800	116800	0
95	20231228	181500	4775542800	116800	116800	116800	116800	0
96	20231228	181400	4775542800	116800	116800	116800	116800	0
97	20231228	181300	4775542800	116800	116800	116800	116800	0
98	20231228	181200	4775542800	116800	116800	116800	116800	0
99	20231228	181100	4775542800	116800	116800	116800	116800	0
100	20231228	181000	4775542800	116800	116800	116800	116800	0
101	20231228	180900	4775542800	116800	116800	116800	116800	0
102	20231228	180800	4775542800	116800	116800	116800	116800	0
103	20231228	180700	4775542800	116800	116800	116800	116800	0
104	20231228	180600	4775542800	116800	116800	116800	116800	0
105	20231228	180500	4775542800	116800	116800	116800	116800	0
106	20231228	180400	4775542800	116800	116800	116800	116800	0
107	20231228	180300	4775542800	116800	116800	116800	116800	0
108	20231228	180200	4775542800	116800	116800	116800	116800	0
109	20231228	180100	4775542800	116800	116800	116800	116800	0
110	20231228	180000	4775542800	116800	116800	116800	116800	0
111	20231228	175900	4775542800	116800	116800	116800	116800	0
112	20231228	175800	4775542800	116800	116800	116800	116800	0
113	20231228	175700	4775542800	116800	116800	116800	116800	0
114	20231228	175600	4775542800	116800	116800	116800	116800	0
115	20231228	175500	4775542800	116800	116800	116800	116800	0
116	20231228	175400	4775542800	116800	116800	116800	116800	0
117	20231228	175300	4775542800	116800	116800	116800	116800	0
118	20231228	175200	4775542800	116800	116800	116800	116800	0
119	20231228	175100	4775542800	116800	116800	116800	116800	0
120	20231228	175000	4775542800	116800	116800	116800	116800	0
121	20231228	174900	4775542800	116800	116800	116800	116800	0
122	20231228	174800	4775542800	116800	116800	116800	116800	1800
123	20231228	174700	4775542800	116800	116800	116800	116800	0
124	20231228	174600	4775542800	116800	116800	116800	116800	0
125	20231228	174500	4775542800	116800	116800	116800	116800	0
126	20231228	174400	4775542800	116800	116800	116800	116800	0
127	20231228	174300	4775542800	116800	116800	116800	116800	0
128	20231228	174200	4775542800	116800	116800	116800	116800	0
129	20231228	174100	4775542800	116800	116800	116800	116800	0
130	20231228	174000	4775542800	116800	116800	116800	116800	0
131	20231228	173900	4775542800	116800	116800	116800	116800	0
132	20231228	173800	4775542800	116800	116800	116800	116800	0
133	20231228	173700	4775542800	116800	116800	116800	116800	0
134	20231228	173600	4775542800	116800	116800	116800	116800	0
135	20231228	173500	4775542800	116800	116800	116800	116800	0
136	20231228	173400	4775542800	116800	116800	116800	116800	0
137	20231228	173300	4775542800	116800	116800	116800	116800	0
138	20231228	173200	4775542800	116800	116800	116800	116800	0
139	20231228	173100	4775542800	116800	116800	116800	116800	0
140	20231228	173000	4775542800	116800	116800	116800	116800	0
141	20231228	172900	4775542800	116800	116800	116800	116800	0
142	20231228	172800	4775542800	116800	116800	116800	116800	0
143	20231228	172700	4775542800	116800	116800	116800	116800	0
144	20231228	172600	4775542800	116800	116800	116800	116800	0
145	20231228	172500	4775542800	116800	116800	116800	116800	0
146	20231228	172400	4775542800	116800	116800	116800	116800	0
147	20231228	172300	4775542800	116800	116800	116800	116800	0
148	20231228	172200	4775542800	116800	116800	116800	116800	0
149	20231228	172100	4775542800	116800	116800	116800	116800	0
150	20231228	172000	4775542800	116800	116800	116800	116800	0
151	20231228	171900	4775542800	116800	116800	116800	116800	0
152	20231228	171800	4775542800	116800	116800	116800	116800	1800
153	20231228	171700	4775542800	116800	116800	116800	116800	0
154	20231228	171600	4775542800	116800	116800	116800	116800	0
155	20231228	171500	4775542800	116800	116800	116800	116800	0
156	20231228	171400	4775542800	116800	116800	116800	116800	0
157	20231228	171300	4775542800	116800	116800	116800	116800	0
158	20231228	171200	4775542800	116800	116800	116800	116800	0
159	20231228	171100	4775542800	116800	116800	116800	116800	0
160	20231228	171000	4775542800	116800	116800	116800	116800	0
161	20231228	170900	4775542800	116800	116800	116800	116800	0
162	20231228	170800	4775542800	116800	116800	116800	116800	0
163	20231228	170700	4775542800	116800	116800	116800	116800	0
164	20231228	170600	4775542800	116800	116800	116800	116800	0
165	20231228	170500	4775542800	116800	116800	116800	116800	0
166	20231228	170400	4775542800	116800	116800	116800	116800	0
167	20231228	170300	4775542800	116800	116800	116800	116800	0
168	20231228	170200	4775542800	116800	116800	116800	116800	0
169	20231228	170100	4775542800	116800	116800	116800	116800	0
170	20231228	170000	4775542800	116800	116800	116800	116800	0
171	20231228	165900	4775542800	116800	116800	116800	116800	0
172	20231228	165800	4775542800	116800	116800	116800	116800	0
173	20231228	165700	4775542800	116800	116800	116800	116800	0
174	20231228	165600	4775542800	116800	116800	116800	116800	0
175	20231228	165500	4775542800	116800	116800	116800	116800	0
176	20231228	165400	4775542800	116800	116800	116800	116800	0
177	20231228	165300	4775542800	116800	116800	116800	116800	0
178	20231228	165200	4775542800	116800	116800	116800	116800	0
179	20231228	165100	4775542800	116800	116800	116800	116800	0
180	20231228	165000	4775542800	116800	116800	116800	116800	0
181	20231228	164900	4775542800	116800	116800	116800	116800	0
182	20231228	164800	4775542800	116800	116800	116800	116800	1800
183	20231228	164700	4775542800	116800	116800	116800	116800	0
184	20231228	164600	4775542800	116800	116800	116800	116800	0
185	20231228	164500	4775542800	116800	116800	116800	116800	0
186	20231228	164400	4775542800	116800	116800	116800	116800	0
187	20231228	164300	4775542800	116800	116800	116800	116800	0
188	20231228	164200	4775542800	116800	116800	116800	116800	0
189	20231228	164100	4775542800	116800	116800	116800	116800	0
190	20231228	164000	4775542800	116800	116800	116800	116800	0
191	20231228	163900	4775542800	116800	116800	116800	116800	0
192	20231228	163800	4775542800	116800	116800	116800	116800	0
193	20231228	163700	4775542800	116800	116800	116800	116800	0
194	20231228	163600	4775542800	116800	116800	116800	116800	0
195	20231228	163500	4775542800	116800	116800	116800	116800	0
196	20231228	163400	4775542800	116800	116800	116800	116800	0
197	20231228	163300	4775542800	116800	116800	116800	116800	0
198	20231228	163200	4775542800	116800	116800	116800	116800	0
199	20231228	163100	4775542800	116800	116800	116800	116800	0
200	20231228	163000	4775542800	116800	116800	116800	116800	0
201	20231228	162900	4775542800	116800	116800	116800	116800	0
202	20231228	162800	4775542800	116800	116800	116800	116800	0
203	20231228	162700	4775542800	116800	116800	116800	116800	0
204	20231228	162600	4775542800	116800	116800	116800	116800	0
205	20231228	162500	4775542800	116800	116800	116800	116800	0
206	20231228	162400	4775542800	116800	116800	116800	116800	0
207	20231228	162300	4775542800	116800	116800	116800	116800	0
208	20231228	162200	4775542800	116800	116800	116800	116800	0
209	20231228	162100	4775542800	116800	116800	116800	116800	0
210	20231228	162000	4775542800	116800	116800	116800	116800	0
211	20231228	161900	4775542800	116800	116800	116800	116800	0
212	20231228	161800	4775542800	116800	116800	116800	116800	1800
213	20231228	161700	4775542800	116800	116800	116800	116800	0
214	20231228	161600	4775542800	116800	116800	116800	116800	0
215	20231228	161500	4775542800	116800	116800	116800	116800	0
216	20231228	161400	4775542800	116800	116800	116800	116800	0
217	20231228	161300	4775542800	116800	116800	116800	116800	0
218	20231228	161200	4775542800	116800	116800	116800	116800	0
219	20231228	161100	4775542800	116800	116800	116800	116800	0
220	20231228	161000	4775542800	116800	116800	116800	116800	0
221	20231228	160900	4775542800	116800	116800	116800	116800	0
222	20231228	160800	4775542800	116800	116800	116800	116800	0
223	20231228	160700	4775542800	116800	116800	116800	116800	0
224	20231228	160600	4775542800	116800	116800	116800	116800	0
225	20231228	160500	4775542800	116800	116800	116800	116800	0
226	20231228	160400	4775542800	116800	116800	116800	116800	0
227	20231228	160300	4775542800	116800	116800	116800	116800	0
228	20231228	160200	4775542800	116800	116800	116800	116800	0
229	20231228	160100	4775542800	116800	116800	116800	116800	0
230	20231228	160000	4775542800	116800	116800	116800	116800	0
231	20231228	155900	4775542800	116800	116800	116800	116800	0
232	20231228	155800	4775542800	116800	116800	116800	116800	0
233	20231228	155700	4775542800	116800	116800	116800	116800	0
234	20231228	155600	4775542800	116800	116800	116800	116800	0
235	20231228	155500	4775542800	116800	116800	116800	116800	0
236	20231228	155400	4775542800	116800	116800	116800	116800	0
237	20231228	155300	4775542800	116800	116800	116800	116800	0
238	20231228	155200	4775542800	116800	116800	116800	116800	0
239	20231228	155100	4775542800	116800	116800	116800	116800	0
240	20231228	155000	4775542800	116800	116800	116800	116800	0
241	20231228	154900	4775542800	116800	116800	116800	116800	0
242	20231228	154800	4775542800	116800	116800	116800	116800	1800
243	20231228	154700	4775542800	116800	116800	116800	116800	0
244	20231228	154600	4775542800	116800	116800	116800	116800	0
245	20231228	154500	4775542800	116800	116800	116800	116800	0
246	20231228	154400	4775542800	116800	116800	116800	116800	0
247	20231228	154300	4775542800	116800	116800	116800	116800	0
248	20231228	154200	4775542800	116800	116800	116800	116800	0
249	20231228	154100	4775542800	116800	116800	116800	116800	0
250	20231228	154000	4775542800	116800	116800	116800	116800	0
251	20231228	153900	4775542800	116800	116800	116800	116800	0
252	20231228	153800	4775542800	116800	116800	116800	116800	0
253	20231228	153700	4775542800	116800	116800	116800	116800	0
254	20231228	153600	4775542800	116800	116800	116800	116800	0
255	20231228	153500	4775542800	116800	116800	116800	116800	0
256	20231228	153400	4775542800	116800	116800	116800	116800	0
257	20231228	153300	4775542800	116800	116800	116800	116800	0
258	20231228	153200	4775542800	116800	116800	116800	116800	0
259	20231228	153100	4775542800	116800	116800	116800	116800	0
260	20231228	153000	4775542800	116800	116800	116800	116800	1800
261	20231228	152900	4565302800	116900	116900	116900	116900	0
262	20231228	152800	4565302800	116900	116900	116900	116900	0
263	20231228	152700	4565302800	116900	116900	116900	116900	0
264	20231228	152600	4565302800	116900	116900	116900	116900	0
265	20231228	152500	4565302800	116900	116900	116900	116900	0
266	20231228	152400	4565302800	116900	116900	116900	116900	0
267	20231228	152300	4565302800	116900	116900	116900	116900	0
268	20231228	152200	4565302800	116900	116900	116900	116900	0
269	20231228	152100	4565302800	116900	116900	116900	116900	0
270	20231228	152000	4565302800	116900	116900	116900	116900	0
271	20231228	151900	4565302800	116900	116900	117000	116900	138
272	20231228	151800	4549161200	116900	116900	117000	116900	48
273	20231228	151700	4543545900	116900	116900	117000	116900	46
274	20231228	151600	4538168300	116900	116900	117000	116900	111
275	20231228	151500	4525192000	116900	116900	117000	116900	108
276	20231228	151400	4512566400	117000	117000	117000	116900	95
277	20231228	151300	4501458000	117000	117100	117100	117000	168
278	20231228	151200	4481790300	117100	117200	117200	117100	31
279	20231228	151100	4478158600	117200	117200	117200	117100	37
280	20231228	151000	4473823900	117100	117100	117100	117100	24
281	20231228	150900	4471013500	117200	117000	117200	117000	81
282	20231228	150800	4461522200	117200	117100	117200	117000	66
283	20231228	150700	4453792300	117100	117200	117200	116900	110
284	20231228	150600	4440915000	117200	117100	117200	117100	83
285	20231228	150500	4431190200	117100	117100	117100	117100	72
286	20231228	150400	4422759000	117200	117100	117200	117100	190
287	20231228	150300	4400495500	116900	116900	116900	116900	26
288	20231228	150200	4397456100	117100	116900	117100	116900	81
289	20231228	150100	4387980500	116900	116900	116900	116800	120
290	20231228	150000	4373953500	117000	116900	117000	116900	40
291	20231228	145900	4369274600	117000	117000	117000	116900	104
292	20231228	145800	4357111900	117000	117100	117100	117000	111
293	20231228	145700	4344116200	117200	117200	117200	117100	85
294	20231228	145600	4334156100	117100	117200	117200	117100	53
295	20231228	145500	4327944700	117200	117300	117300	117200	66
296	20231228	145400	4320206800	117300	117200	117300	117100	96
297	20231228	145300	4308956200	117100	117200	117300	117100	82
298	20231228	145200	4299345300	117200	117200	117300	117200	75
299	20231228	145100	4290552600	117200	117200	117300	117200	411
300	20231228	145000	4242380900	117200	117100	117200	117100	53
301	20231228	144900	4236169400	117200	117000	117200	117000	123
302	20231228	144800	4221764200	116900	117100	117200	116900	42
303	20231228	144700	4216843800	117100	117100	117200	117000	319
304	20231228	144600	4179488900	117000	116900	117100	116900	130
305	20231228	144500	4164278800	117000	116900	117000	116900	68
306	20231228	144400	4156323000	116900	116900	117000	116900	28
307	20231228	144300	4153047200	117000	117000	117000	117000	71
308	20231228	144200	4144740200	117000	117000	117000	117000	59
309	20231228	144100	4137837200	116900	117000	117000	116900	45
310	20231228	144000	4132574200	116900	116900	116900	116900	66
311	20231228	143900	4124858800	116900	116800	116900	116800	22
312	20231228	143800	4122289000	116900	116800	117000	116800	114
313	20231228	143700	4108965100	116700	116800	116800	116700	51
314	20231228	143600	4103008400	116700	116700	116700	116700	49
315	20231228	143500	4097290100	116700	116700	116800	116700	173
316	20231228	143400	4077098500	116800	116800	116800	116700	43
317	20231228	143300	4072077600	116800	116800	116800	116700	51
318	20231228	143200	4066120900	116700	116800	116800	116700	77
319	20231228	143100	4057127800	116800	116800	116800	116800	10
320	20231228	143000	4055959800	116900	116900	116900	116900	13
321	20231228	142900	4054440100	116900	116900	116900	116800	34
322	20231228	142800	4050465600	116900	116900	117000	116800	211
323	20231228	142700	4025799000	116900	116900	116900	116900	26
324	20231228	142600	4022759600	117000	116900	117000	116900	142
325	20231228	142500	4006157700	116900	116900	116900	116900	69
326	20231228	142400	3998091600	116900	116800	116900	116800	35
327	20231228	142300	3994000200	116900	116900	116900	116900	1
328	20231228	142200	3993883300	116900	116800	116900	116800	15
329	20231228	142100	3992129900	116900	116900	116900	116800	32
330	20231228	142000	3988390400	116800	116800	116800	116800	9
331	20231228	141900	3987339200	116900	116800	116900	116800	47
332	20231228	141800	3981849300	116800	116800	116800	116800	17
333	20231228	141700	3979863700	116900	116800	116900	116800	131
334	20231228	141600	3964562800	116800	116800	116800	116800	0
335	20231228	141500	3964562800	116800	116700	116800	116700	44
336	20231228	141400	3959425600	116600	116600	116600	116600	6
337	20231228	141300	3958726000	116600	116800	116900	116600	322
338	20231228	141200	3921150500	116700	116800	116800	116700	61
339	20231228	141100	3914030600	116800	116700	116800	116700	26
340	20231228	141000	3910994000	116800	116800	116800	116800	21
341	20231228	140900	3908541200	116800	116800	116800	116800	35
342	20231228	140800	3904453200	116800	116600	116900	116600	49
343	20231228	140700	3898732500	116900	116900	116900	116900	1
344	20231228	140600	3898615600	116700	116700	116700	116600	30
345	20231228	140500	3895114700	116700	116800	116900	116700	40
346	20231228	140400	3890441900	116900	116900	116900	116900	2
347	20231228	140300	3890208100	116800	116800	116900	116700	38
348	20231228	140200	3885769100	116900	116800	117000	116800	23
349	20231228	140100	3883080300	116900	116700	117000	116700	91
350	20231228	140000	3872445100	116700	116500	116700	116500	160
351	20231228	135900	3853789200	116600	116600	116600	116600	19
352	20231228	135800	3851573800	116600	116600	116600	116600	1
353	20231228	135700	3851457200	116600	116500	116600	116500	16
354	20231228	135600	3849591800	116600	116600	116600	116600	15
355	20231228	135500	3847842800	116600	116600	116600	116600	29
356	20231228	135400	3844461400	116700	116700	116700	116600	11
357	20231228	135300	3843178100	116600	116600	116600	116600	0
358	20231228	135200	3843178100	116600	116500	116600	116500	16
359	20231228	135100	3841313400	116500	116500	116500	116500	91
360	20231228	135000	3830711900	116500	116600	116700	116500	146
361	20231228	134900	3813698800	116500	116600	116700	116500	158
362	20231228	134800	3795284500	116700	116700	116700	116700	22
363	20231228	134700	3792717100	116800	116700	116800	116700	19
364	20231228	134600	3790499500	116600	116700	116700	116600	3
365	20231228	134500	3790149600	116600	116800	117000	116600	66
366	20231228	134400	3782447600	116800	116700	116800	116700	16
367	20231228	134300	3780578900	117000	117000	117000	117000	0
368	20231228	134200	3780578900	117000	116500	117000	116500	108
369	20231228	134100	3767966100	116600	116600	116600	116600	58
370	20231228	134000	3761203300	116600	116800	116800	116600	80
371	20231228	133900	3751861600	116900	116900	116900	116900	32
372	20231228	133800	3748120800	116900	116900	116900	116700	19
373	20231228	133700	3745903100	116500	116700	116700	116500	57
374	20231228	133600	3739259700	116800	116800	116800	116800	21
375	20231228	133500	3736806900	116900	116700	117000	116700	45
376	20231228	133400	3731549400	116600	116600	117000	116600	40
377	20231228	133300	3726881500	116600	116700	116700	116500	61
378	20231228	133200	3719770200	116700	116600	116700	116600	55
379	20231228	133100	3713355700	116600	116700	116700	116600	19
380	20231228	133000	3711138600	116600	116600	116600	116500	38
381	20231228	132900	3706708000	116700	116700	116700	116700	0
382	20231228	132800	3706708000	116700	116600	116700	116500	108
383	20231228	132700	3694122900	116700	116700	116700	116700	14
384	20231228	132600	3692489100	116600	116800	116800	116600	270
385	20231228	132500	3661004400	116800	116900	116900	116700	227
386	20231228	132400	3634503000	116900	116900	116900	116900	25
387	20231228	132300	3631580500	116800	116800	116800	116800	3
388	20231228	132200	3631230100	116800	116900	116900	116800	15
389	20231228	132100	3629476700	116900	116900	116900	116900	10
390	20231228	132000	3628307700	116900	116800	116900	116800	95
391	20231228	131900	3617211500	116700	116800	116800	116700	75
392	20231228	131800	3608455100	116900	116900	116900	116800	201
393	20231228	131700	3584958300	117000	117000	117000	117000	57
394	20231228	131600	3578289300	117100	117000	117100	117000	96
395	20231228	131500	3567054400	117000	117000	117000	117000	11
396	20231228	131400	3565767400	117000	116900	117000	116900	12
397	20231228	131300	3564364500	116900	117000	117000	116900	17
398	20231228	131200	3562375600	117000	117000	117000	117000	7
399	20231228	131100	3561556600	116900	116800	116900	116800	11
400	20231228	131000	3560270800	116700	116800	116800	116700	510
401	20231228	130900	3500732500	116900	117100	117100	116800	287
402	20231228	130800	3467165400	117100	117200	117200	117100	26
403	20231228	130700	3464119800	117200	117200	117200	117100	39
404	20231228	130600	3459551700	117100	117200	117200	117100	15
405	20231228	130500	3457793800	117100	117200	117200	117100	8
406	20231228	130400	3456856700	117200	117100	117200	117100	51
407	20231228	130300	3450883900	117100	117000	117100	117000	17
408	20231228	130200	3448893800	117000	117000	117000	117000	35
409	20231228	130100	3444798800	117000	117000	117000	117000	7
410	20231228	130000	3443979800	117000	117000	117000	116900	29
411	20231228	125900	3440586900	116900	117000	117000	116900	19
412	20231228	125800	3438364200	116900	116900	116900	116900	6
413	20231228	125700	3437662800	116900	116900	116900	116900	134
414	20231228	125600	3421998200	116900	116900	116900	116900	16
415	20231228	125500	3420127800	116900	117000	117000	116900	22
416	20231228	125400	3417554100	116900	116900	117000	116900	44
417	20231228	125300	3412408500	116900	117000	117000	116900	127
418	20231228	125200	3397560200	117000	116900	117000	116900	3
419	20231228	125100	3397209300	117000	116900	117000	116900	15
420	20231228	125000	3395454400	117000	116900	117000	116900	59
421	20231228	124900	3388556600	116900	116900	116900	116900	2
422	20231228	124800	3388322800	116900	116900	116900	116900	36
423	20231228	124700	3384114400	116900	116900	116900	116900	27
424	20231228	124600	3380958100	116900	116900	117000	116900	18
425	20231228	124500	3378852800	116900	116900	116900	116900	9
426	20231228	124400	3377800700	117000	117000	117000	117000	16
427	20231228	124300	3375928700	116900	116900	116900	116900	12
428	20231228	124200	3374525900	116700	116700	116900	116700	52
429	20231228	124100	3368457300	116700	116800	116800	116700	19
430	20231228	124000	3366238200	116800	116800	116800	116700	42
431	20231228	123900	3361332800	116800	116800	116900	116700	24
432	20231228	123800	3358529700	116800	116900	116900	116800	398
433	20231228	123700	3312037600	116900	116900	117000	116900	143
434	20231228	123600	3295319000	116900	116900	116900	116900	116
435	20231228	123500	3281758600	117000	117000	117000	117000	18
436	20231228	123400	3279652600	117000	117000	117000	117000	19
437	20231228	123300	3277429600	117000	117000	117000	117000	0
438	20231228	123200	3277429600	117000	117000	117000	116900	350
439	20231228	123100	3236500800	117100	117100	117100	117100	7
440	20231228	123000	3235681100	117100	117100	117100	117100	22
441	20231228	122900	3233104900	117000	117000	117000	117000	0
442	20231228	122800	3233104900	117000	117100	117100	117000	39
443	20231228	122700	3228540500	117100	117100	117100	117100	0
444	20231228	122600	3228540500	117100	117000	117200	117000	101
445	20231228	122500	3216721200	117100	117100	117100	117100	26
446	20231228	122400	3213676600	117000	117100	117100	117000	49
447	20231228	122300	3207942500	117100	117100	117200	117100	38
448	20231228	122200	3203491300	117100	117100	117100	117100	1
449	20231228	122100	3203374200	117200	117100	117200	117100	42
450	20231228	122000	3198454600	117200	117300	117300	117200	147
451	20231228	121900	3181215900	117200	117200	117200	117100	39
452	20231228	121800	3176645200	117100	117200	117200	117100	52
453	20231228	121700	3170553300	117300	117200	117300	117200	34
454	20231228	121600	3166567100	116900	116900	116900	116900	1
455	20231228	121500	3166450200	117100	117200	117200	117100	28
456	20231228	121400	3163171300	117200	117200	117200	117200	72
457	20231228	121300	3154732900	117100	117300	117300	117100	256
458	20231228	121200	3124728500	117200	117400	117400	117200	14
459	20231228	121100	3123086800	117400	117300	117400	117300	16
460	20231228	121000	3121209100	117300	117300	117300	117300	36
461	20231228	120900	3116986300	117300	117300	117300	117200	55
462	20231228	120800	3110535800	117300	117300	117300	117200	44
463	20231228	120700	3105376500	117300	117200	117300	117200	78
464	20231228	120600	3096234400	117300	117300	117300	117100	44
465	20231228	120500	3091079200	117200	117000	117300	117000	209
466	20231228	120400	3066623800	117000	117000	117000	117000	0
467	20231228	120300	3066623800	117000	117000	117000	116900	305
468	20231228	120200	3030952600	117000	117200	117400	117000	224
469	20231228	120100	3004735600	117200	117400	117400	117100	392
470	20231228	120000	2958799600	117300	117400	117400	117300	292
471	20231228	115900	2924546200	117400	117400	117400	117300	9
472	20231228	115800	2923490100	117400	117400	117400	117400	157
473	20231228	115700	2905058300	117400	117500	117500	117400	3
474	20231228	115600	2904706000	117500	117500	117500	117400	52
475	20231228	115500	2898599200	117400	117500	117500	117400	12
476	20231228	115400	2897190300	117500	117400	117500	117400	438
477	20231228	115300	2845767500	117400	117400	117400	117400	11
478	20231228	115200	2844476100	117400	117400	117400	117400	440
479	20231228	115100	2792820100	117400	117400	117400	117300	123
480	20231228	115000	2778389900	117300	117400	117400	117300	31
481	20231228	114900	2774752600	117400	117300	117400	117300	16
482	20231228	114800	2772874400	117300	117300	117300	117200	147
483	20231228	114700	2755631400	117300	117200	117300	117200	58
484	20231228	114600	2748832400	117100	117200	117200	117100	52
485	20231228	114500	2742738100	117200	117200	117200	117200	146
486	20231228	114400	2725626900	117200	117100	117200	117100	202
487	20231228	114300	2701970000	117000	117000	117000	117000	229
488	20231228	114200	2675177000	117000	117100	117100	117000	218
489	20231228	114100	2649659200	117100	117000	117100	117000	35
490	20231228	114000	2645563500	117000	116900	117000	116900	45
491	20231228	113900	2640298700	116900	117000	117000	116900	363
492	20231228	113800	2597846200	117100	117100	117100	117100	12
493	20231228	113700	2596441000	117100	117100	117100	117100	16
494	20231228	113600	2594567400	117000	117000	117000	117000	4
495	20231228	113500	2594099400	117000	117100	117100	117000	95
496	20231228	113400	2582982400	117100	117100	117200	117100	165
497	20231228	113300	2563660600	117100	117200	117200	117100	97
498	20231228	113200	2552294400	117200	117100	117200	117100	28
499	20231228	113100	2549014600	117200	117200	117200	117100	56
500	20231228	113000	2542453400	117100	117100	117100	117100	29
501	20231228	112900	2539057500	117100	117100	117100	117100	141
502	20231228	112800	2522546400	117100	117000	117100	117000	75
503	20231228	112700	2513771100	117000	117100	117100	117000	77
504	20231228	112600	2504762000	117100	117100	117100	117100	26
505	20231228	112500	2501717400	117100	117100	117100	117100	6
506	20231228	112400	2501014800	117100	117100	117100	117000	193
507	20231228	112300	2478422200	117100	117100	117100	117000	26
508	20231228	112200	2475377700	117100	117200	117200	117100	8
509	20231228	112100	2474440800	117000	117100	117100	117000	231
510	20231228	112000	2447407400	117200	117100	117200	117100	79
511	20231228	111900	2438155800	117100	117200	117200	117100	38
512	20231228	111800	2433705900	117200	117100	117200	117100	80
513	20231228	111700	2424332600	117200	117100	117200	117100	11
514	20231228	111600	2423044100	117200	117200	117200	117000	60
515	20231228	111500	2416018900	117100	117100	117100	117100	98
516	20231228	111400	2404543100	117100	117200	117200	117100	24
517	20231228	111300	2401730400	117200	117100	117200	117100	30
518	20231228	111200	2398217000	117100	117100	117100	117100	104
519	20231228	111100	2386038600	117000	117100	117100	117000	39
520	20231228	111000	2381471800	117100	117100	117100	117100	5
521	20231228	110900	2380886300	117000	117000	117000	117000	132
522	20231228	110800	2365442300	117000	117000	117000	117000	198
523	20231228	110700	2342276300	116900	116900	116900	116900	53
524	20231228	110600	2336080600	117000	117000	117000	117000	32
525	20231228	110500	2332336600	117000	116900	117000	116900	9
526	20231228	110400	2331284200	116900	116900	116900	116900	37
527	20231228	110300	2326958900	116900	116900	116900	116900	20
528	20231228	110200	2324620900	117000	117000	117000	117000	3
529	20231228	110100	2324269900	117000	116900	117000	116900	23
530	20231228	110000	2321580200	116900	116800	116900	116800	38
531	20231228	105900	2317139100	116800	116800	116800	116700	39
532	20231228	105800	2312584000	116900	116900	116900	116900	0
533	20231228	105700	2312584000	116900	116900	116900	116900	2
534	20231228	105600	2312350200	116800	116800	116800	116800	0
535	20231228	105500	2312350200	116800	116800	116800	116800	24
536	20231228	105400	2309547000	116700	117000	117000	116700	242
537	20231228	105300	2281279700	116900	116900	116900	116900	69
538	20231228	105200	2273213600	117000	117000	117000	117000	11
539	20231228	105100	2271926600	116900	116900	116900	116900	18
540	20231228	105000	2269822400	116900	116900	116900	116900	190
541	20231228	104900	2247611400	116900	116900	116900	116900	6
542	20231228	104800	2246910000	116900	116900	116900	116900	34
543	20231228	104700	2242935400	116900	117000	117000	116900	52
544	20231228	104600	2236852400	117100	117100	117100	117000	53
545	20231228	104500	2230649500	117100	117000	117100	117000	255
546	20231228	104400	2200813000	117300	117300	117400	117000	254
547	20231228	104300	2171033000	117200	117000	117200	117000	132
548	20231228	104200	2155564900	117000	116900	117000	116900	658
549	20231228	104100	2078582600	116900	116900	117000	116900	54
550	20231228	104000	2072269900	116900	116800	116900	116800	49
551	20231228	103900	2066542100	116800	116800	116800	116800	11
552	20231228	103800	2065257300	116600	116600	116800	116600	127
553	20231228	103700	2050425900	116600	116600	116600	116600	0
554	20231228	103600	2050425900	116600	116800	116900	116600	194
555	20231228	103500	2027758900	116800	116900	116900	116800	62
556	20231228	103400	2020512200	116800	116900	116900	116800	114
557	20231228	103300	2007186600	116900	116900	117000	116900	520
558	20231228	103200	1946361800	116900	116700	116900	116700	219
559	20231228	103100	1920775700	116700	116600	116700	116600	62
560	20231228	103000	1913545500	116500	116600	116600	116500	10
561	20231228	102900	1912380200	116300	116300	116300	116300	4
562	20231228	102800	1911915000	116300	116300	116300	116300	6
563	20231228	102700	1911217200	116300	116500	116500	116300	39
564	20231228	102600	1906678500	116400	116400	116400	116400	0
565	20231228	102500	1906678500	116400	116500	116600	116300	259
566	20231228	102400	1876532400	116600	116600	116600	116600	3
567	20231228	102300	1876182600	116600	116600	116600	116600	0
568	20231228	102200	1876182600	116600	116600	116800	116600	18
569	20231228	102100	1874081900	116800	116700	116800	116700	99
570	20231228	102000	1862527300	116700	116700	116700	116700	1
571	20231228	101900	1862410600	116700	116300	116700	116300	8
572	20231228	101800	1861479500	116700	116700	116700	116700	2
573	20231228	101700	1861246100	116700	116600	116700	116300	63
574	20231228	101600	1853911500	116700	116700	116700	116700	63
575	20231228	101500	1846559400	116800	116900	116900	116800	204
576	20231228	101400	1822729700	116800	116800	116800	116700	333
577	20231228	101300	1783837400	116800	116700	116800	116700	67
578	20231228	101200	1776014000	116700	116500	116700	116500	101
579	20231228	101100	1764236800	116500	116400	116500	116400	165
580	20231228	101000	1745029100	116300	116300	116400	116300	39
581	20231228	100900	1740493000	116300	116400	116400	116300	11
582	20231228	100800	1739213200	116400	116400	116400	116300	18
583	20231228	100700	1737119300	116200	116000	116300	116000	185
584	20231228	100600	1715647800	115900	115800	115900	115800	29
585	20231228	100500	1712287700	115800	115900	115900	115800	18
586	20231228	100400	1710202200	115900	115900	115900	115900	41
587	20231228	100300	1705450300	115800	115700	115800	115700	62
588	20231228	100200	1698273800	115700	115300	115700	115300	66
589	20231228	100100	1690641200	115700	115500	115700	115300	38
590	20231228	100000	1686250000	115400	115500	115600	115400	913
591	20231228	095900	1580845400	115500	115500	115500	115500	34
592	20231228	095800	1576918400	115300	115300	115300	115300	0
593	20231228	095700	1576918400	115300	115300	115300	115300	2
594	20231228	095600	1576687800	115400	115500	115500	115400	132
595	20231228	095500	1561448200	115500	115400	115500	115400	23
596	20231228	095400	1558793700	115500	115600	115600	115500	104
597	20231228	095300	1546779700	115600	115500	115700	115500	403
598	20231228	095200	1500229800	115500	115500	115700	115500	528
599	20231228	095100	1439201800	115600	115600	115600	115600	0
600	20231228	095000	1439201800	115600	115600	115600	115600	12
601	20231228	094900	1437814600	115600	115500	115600	115500	110
602	20231228	094800	1425102400	115500	115400	115500	115200	180
603	20231228	094700	1404348800	115300	115400	115400	115300	12
604	20231228	094600	1402964900	115500	115500	115600	115500	134
605	20231228	094500	1387482600	115300	115300	115300	115300	0
606	20231228	094400	1387482600	115300	115300	115300	115300	29
607	20231228	094300	1384138900	115000	115500	115500	115000	351
608	20231228	094200	1343735900	115400	115400	115400	115300	46
609	20231228	094100	1338427700	115400	115400	115500	115400	12
610	20231228	094000	1337042000	115200	115300	115400	115200	777
611	20231228	093900	1247451600	115600	115600	115600	115600	0
612	20231228	093800	1247451600	115600	115100	115600	115100	75
613	20231228	093700	1238814400	115100	115000	115600	115000	1471
614	20231228	093600	1069493300	115000	115200	115400	115000	1211
615	20231228	093500	930174600	115200	115600	115600	115200	324
616	20231228	093400	892819000	115400	115600	115600	115400	338
617	20231228	093300	853803800	115700	115500	115700	115500	50
618	20231228	093200	848024300	115700	115600	115700	115500	728
619	20231228	093100	763897000	115600	115700	115700	115600	55
620	20231228	093000	757538500	115700	115700	115700	115600	16
621	20231228	092900	755688100	115700	115700	115700	115600	39
622	20231228	092800	751175900	115700	116000	116000	115700	214
623	20231228	092700	726359000	116100	116100	116200	116100	82
624	20231228	092600	716838700	116000	115900	116200	115900	86
625	20231228	092500	706858500	115900	115900	115900	115900	21
626	20231228	092400	704424600	115900	115900	115900	115900	5
627	20231228	092300	703845100	115900	115700	115900	115600	108
628	20231228	092200	691356100	115700	115800	115800	115700	46
629	20231228	092100	686032800	115800	115500	115800	115400	212
630	20231228	092000	661506400	115500	115800	115800	115400	61
631	20231228	091900	654460700	115600	115700	115800	115400	510
632	20231228	091800	595544000	115800	115700	116000	115700	58
633	20231228	091700	588831400	115600	116200	116200	115500	224
634	20231228	091600	562932600	116200	115900	116300	115700	43
635	20231228	091500	557948500	116300	116400	116400	115800	42
636	20231228	091400	553063400	115500	116600	116600	115500	805
637	20231228	091300	459621400	116700	116800	116900	116700	186
638	20231228	091200	437911500	116900	116900	117000	116900	160
639	20231228	091100	419206500	116900	116900	117000	116700	62
640	20231228	091000	411959900	117000	116800	117000	116600	186
641	20231228	090900	390234600	117000	117000	117000	116800	106
642	20231228	090800	377837700	117000	117000	117000	116900	36
643	20231228	090700	373628900	117000	116300	117000	116300	405
644	20231228	090600	326501900	116200	116000	116300	116000	167
645	20231228	090500	307114100	116000	116000	116000	116000	102
646	20231228	090400	295282100	116000	116100	116100	115500	630
647	20231228	090300	222242900	116000	116100	116100	115500	970
648	20231228	090200	109873800	116100	116000	116300	116000	105
649	20231228	090100	97677500	116000	116600	116600	116000	242
650	20231228	090000	69580700	116500	115900	116500	115900	596