KissMeData/090430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195800	9336587400	127400	127400	127400	127400	7435
3	20231211	195700	9336587400	127400	127400	127400	127400	0
4	20231211	195600	9336587400	127400	127400	127400	127400	0
5	20231211	195500	9336587400	127400	127400	127400	127400	0
6	20231211	195400	9336587400	127400	127400	127400	127400	0
7	20231211	195300	9336587400	127400	127400	127400	127400	0
8	20231211	195200	9336587400	127400	127400	127400	127400	0
9	20231211	195100	9336587400	127400	127400	127400	127400	0
10	20231211	195000	9336587400	127400	127400	127400	127400	0
11	20231211	194900	9336587400	127400	127400	127400	127400	0
12	20231211	194800	9336587400	127400	127400	127400	127400	0
13	20231211	194700	9336587400	127400	127400	127400	127400	0
14	20231211	194600	9336587400	127400	127400	127400	127400	0
15	20231211	194500	9336587400	127400	127400	127400	127400	0
16	20231211	194400	9336587400	127400	127400	127400	127400	0
17	20231211	194300	9336587400	127400	127400	127400	127400	0
18	20231211	194200	9336587400	127400	127400	127400	127400	0
19	20231211	194100	9336587400	127400	127400	127400	127400	0
20	20231211	194000	9336587400	127400	127400	127400	127400	0
21	20231211	193900	9336587400	127400	127400	127400	127400	0
22	20231211	193800	9336587400	127400	127400	127400	127400	0
23	20231211	193700	9336587400	127400	127400	127400	127400	0
24	20231211	193600	9336587400	127400	127400	127400	127400	0
25	20231211	193500	9336587400	127400	127400	127400	127400	0
26	20231211	193400	9336587400	127400	127400	127400	127400	0
27	20231211	193300	9336587400	127400	127400	127400	127400	0
28	20231211	193200	9336587400	127400	127400	127400	127400	0
29	20231211	193100	9336587400	127400	127400	127400	127400	0
30	20231211	193000	9336587400	127400	127400	127400	127400	0
31	20231211	192900	9336587400	127400	127400	127400	127400	0
32	20231211	192800	9336587400	127400	127400	127400	127400	7435
33	20231211	192700	9336587400	127400	127400	127400	127400	0
34	20231211	192600	9336587400	127400	127400	127400	127400	0
35	20231211	192500	9336587400	127400	127400	127400	127400	0
36	20231211	192400	9336587400	127400	127400	127400	127400	0
37	20231211	192300	9336587400	127400	127400	127400	127400	0
38	20231211	192200	9336587400	127400	127400	127400	127400	0
39	20231211	192100	9336587400	127400	127400	127400	127400	0
40	20231211	192000	9336587400	127400	127400	127400	127400	0
41	20231211	191900	9336587400	127400	127400	127400	127400	0
42	20231211	191800	9336587400	127400	127400	127400	127400	0
43	20231211	191700	9336587400	127400	127400	127400	127400	0
44	20231211	191600	9336587400	127400	127400	127400	127400	0
45	20231211	191500	9336587400	127400	127400	127400	127400	0
46	20231211	191400	9336587400	127400	127400	127400	127400	0
47	20231211	191300	9336587400	127400	127400	127400	127400	0
48	20231211	191200	9336587400	127400	127400	127400	127400	0
49	20231211	191100	9336587400	127400	127400	127400	127400	0
50	20231211	191000	9336587400	127400	127400	127400	127400	0
51	20231211	190900	9336587400	127400	127400	127400	127400	0
52	20231211	190800	9336587400	127400	127400	127400	127400	0
53	20231211	190700	9336587400	127400	127400	127400	127400	0
54	20231211	190600	9336587400	127400	127400	127400	127400	0
55	20231211	190500	9336587400	127400	127400	127400	127400	0
56	20231211	190400	9336587400	127400	127400	127400	127400	0
57	20231211	190300	9336587400	127400	127400	127400	127400	0
58	20231211	190200	9336587400	127400	127400	127400	127400	0
59	20231211	190100	9336587400	127400	127400	127400	127400	0
60	20231211	190000	9336587400	127400	127400	127400	127400	0
61	20231211	185900	9336587400	127400	127400	127400	127400	0
62	20231211	185800	9336587400	127400	127400	127400	127400	7435
63	20231211	185700	9336587400	127400	127400	127400	127400	0
64	20231211	185600	9336587400	127400	127400	127400	127400	0
65	20231211	185500	9336587400	127400	127400	127400	127400	0
66	20231211	185400	9336587400	127400	127400	127400	127400	0
67	20231211	185300	9336587400	127400	127400	127400	127400	0
68	20231211	185200	9336587400	127400	127400	127400	127400	0
69	20231211	185100	9336587400	127400	127400	127400	127400	0
70	20231211	185000	9336587400	127400	127400	127400	127400	0
71	20231211	184900	9336587400	127400	127400	127400	127400	0
72	20231211	184800	9336587400	127400	127400	127400	127400	0
73	20231211	184700	9336587400	127400	127400	127400	127400	0
74	20231211	184600	9336587400	127400	127400	127400	127400	0
75	20231211	184500	9336587400	127400	127400	127400	127400	0
76	20231211	184400	9336587400	127400	127400	127400	127400	0
77	20231211	184300	9336587400	127400	127400	127400	127400	0
78	20231211	184200	9336587400	127400	127400	127400	127400	0
79	20231211	184100	9336587400	127400	127400	127400	127400	0
80	20231211	184000	9336587400	127400	127400	127400	127400	0
81	20231211	183900	9336587400	127400	127400	127400	127400	0
82	20231211	183800	9336587400	127400	127400	127400	127400	0
83	20231211	183700	9336587400	127400	127400	127400	127400	0
84	20231211	183600	9336587400	127400	127400	127400	127400	0
85	20231211	183500	9336587400	127400	127400	127400	127400	0
86	20231211	183400	9336587400	127400	127400	127400	127400	0
87	20231211	183300	9336587400	127400	127400	127400	127400	0
88	20231211	183200	9336587400	127400	127400	127400	127400	0
89	20231211	183100	9336587400	127400	127400	127400	127400	0
90	20231211	183000	9336587400	127400	127400	127400	127400	0
91	20231211	182900	9336587400	127400	127400	127400	127400	0
92	20231211	182800	9336587400	127400	127400	127400	127400	7435
93	20231211	182700	9336587400	127400	127400	127400	127400	0
94	20231211	182600	9336587400	127400	127400	127400	127400	0
95	20231211	182500	9336587400	127400	127400	127400	127400	0
96	20231211	182400	9336587400	127400	127400	127400	127400	0
97	20231211	182300	9336587400	127400	127400	127400	127400	0
98	20231211	182200	9336587400	127400	127400	127400	127400	0
99	20231211	182100	9336587400	127400	127400	127400	127400	0
100	20231211	182000	9336587400	127400	127400	127400	127400	0
101	20231211	181900	9336587400	127400	127400	127400	127400	0
102	20231211	181800	9336587400	127400	127400	127400	127400	0
103	20231211	181700	9336587400	127400	127400	127400	127400	0
104	20231211	181600	9336587400	127400	127400	127400	127400	0
105	20231211	181500	9336587400	127400	127400	127400	127400	0
106	20231211	181400	9336587400	127400	127400	127400	127400	0
107	20231211	181300	9336587400	127400	127400	127400	127400	0
108	20231211	181200	9336587400	127400	127400	127400	127400	0
109	20231211	181100	9336587400	127400	127400	127400	127400	0
110	20231211	181000	9336587400	127400	127400	127400	127400	0
111	20231211	180900	9336587400	127400	127400	127400	127400	0
112	20231211	180800	9336587400	127400	127400	127400	127400	0
113	20231211	180700	9336587400	127400	127400	127400	127400	0
114	20231211	180600	9336587400	127400	127400	127400	127400	0
115	20231211	180500	9336587400	127400	127400	127400	127400	0
116	20231211	180400	9336587400	127400	127400	127400	127400	0
117	20231211	180300	9336587400	127400	127400	127400	127400	0
118	20231211	180200	9336587400	127400	127400	127400	127400	0
119	20231211	180100	9336587400	127400	127400	127400	127400	0
120	20231211	180000	9336587400	127400	127400	127400	127400	0
121	20231211	175900	9336587400	127400	127400	127400	127400	0
122	20231211	175800	9336587400	127400	127400	127400	127400	7435
123	20231211	175700	9336587400	127400	127400	127400	127400	0
124	20231211	175600	9336587400	127400	127400	127400	127400	0
125	20231211	175500	9336587400	127400	127400	127400	127400	0
126	20231211	175400	9336587400	127400	127400	127400	127400	0
127	20231211	175300	9336587400	127400	127400	127400	127400	0
128	20231211	175200	9336587400	127400	127400	127400	127400	0
129	20231211	175100	9336587400	127400	127400	127400	127400	0
130	20231211	175000	9336587400	127400	127400	127400	127400	0
131	20231211	174900	9336587400	127400	127400	127400	127400	0
132	20231211	174800	9336587400	127400	127400	127400	127400	0
133	20231211	174700	9336587400	127400	127400	127400	127400	0
134	20231211	174600	9336587400	127400	127400	127400	127400	0
135	20231211	174500	9336587400	127400	127400	127400	127400	0
136	20231211	174400	9336587400	127400	127400	127400	127400	0
137	20231211	174300	9336587400	127400	127400	127400	127400	0
138	20231211	174200	9336587400	127400	127400	127400	127400	0
139	20231211	174100	9336587400	127400	127400	127400	127400	0
140	20231211	174000	9336587400	127400	127400	127400	127400	0
141	20231211	173900	9336587400	127400	127400	127400	127400	0
142	20231211	173800	9336587400	127400	127400	127400	127400	0
143	20231211	173700	9336587400	127400	127400	127400	127400	0
144	20231211	173600	9336587400	127400	127400	127400	127400	0
145	20231211	173500	9336587400	127400	127400	127400	127400	0
146	20231211	173400	9336587400	127400	127400	127400	127400	0
147	20231211	173300	9336587400	127400	127400	127400	127400	0
148	20231211	173200	9336587400	127400	127400	127400	127400	0
149	20231211	173100	9336587400	127400	127400	127400	127400	0
150	20231211	173000	9336587400	127400	127400	127400	127400	0
151	20231211	172900	9336587400	127400	127400	127400	127400	0
152	20231211	172800	9336587400	127400	127400	127400	127400	7435
153	20231211	172700	9336587400	127400	127400	127400	127400	0
154	20231211	172600	9336587400	127400	127400	127400	127400	0
155	20231211	172500	9336587400	127400	127400	127400	127400	0
156	20231211	172400	9336587400	127400	127400	127400	127400	0
157	20231211	172300	9336587400	127400	127400	127400	127400	0
158	20231211	172200	9336587400	127400	127400	127400	127400	0
159	20231211	172100	9336587400	127400	127400	127400	127400	0
160	20231211	172000	9336587400	127400	127400	127400	127400	0
161	20231211	171900	9336587400	127400	127400	127400	127400	0
162	20231211	171800	9336587400	127400	127400	127400	127400	0
163	20231211	171700	9336587400	127400	127400	127400	127400	0
164	20231211	171600	9336587400	127400	127400	127400	127400	0
165	20231211	171500	9336587400	127400	127400	127400	127400	0
166	20231211	171400	9336587400	127400	127400	127400	127400	0
167	20231211	171300	9336587400	127400	127400	127400	127400	0
168	20231211	171200	9336587400	127400	127400	127400	127400	0
169	20231211	171100	9336587400	127400	127400	127400	127400	0
170	20231211	171000	9336587400	127400	127400	127400	127400	0
171	20231211	170900	9336587400	127400	127400	127400	127400	0
172	20231211	170800	9336587400	127400	127400	127400	127400	0
173	20231211	170700	9336587400	127400	127400	127400	127400	0
174	20231211	170600	9336587400	127400	127400	127400	127400	0
175	20231211	170500	9336587400	127400	127400	127400	127400	0
176	20231211	170400	9336587400	127400	127400	127400	127400	0
177	20231211	170300	9336587400	127400	127400	127400	127400	0
178	20231211	170200	9336587400	127400	127400	127400	127400	0
179	20231211	170100	9336587400	127400	127400	127400	127400	0
180	20231211	170000	9336587400	127400	127400	127400	127400	0
181	20231211	165900	9336587400	127400	127400	127400	127400	0
182	20231211	165800	9336587400	127400	127400	127400	127400	7435
183	20231211	165700	9336587400	127400	127400	127400	127400	0
184	20231211	165600	9336587400	127400	127400	127400	127400	0
185	20231211	165500	9336587400	127400	127400	127400	127400	0
186	20231211	165400	9336587400	127400	127400	127400	127400	0
187	20231211	165300	9336587400	127400	127400	127400	127400	0
188	20231211	165200	9336587400	127400	127400	127400	127400	0
189	20231211	165100	9336587400	127400	127400	127400	127400	0
190	20231211	165000	9336587400	127400	127400	127400	127400	0
191	20231211	164900	9336587400	127400	127400	127400	127400	0
192	20231211	164800	9336587400	127400	127400	127400	127400	0
193	20231211	164700	9336587400	127400	127400	127400	127400	0
194	20231211	164600	9336587400	127400	127400	127400	127400	0
195	20231211	164500	9336587400	127400	127400	127400	127400	0
196	20231211	164400	9336587400	127400	127400	127400	127400	0
197	20231211	164300	9336587400	127400	127400	127400	127400	0
198	20231211	164200	9336587400	127400	127400	127400	127400	0
199	20231211	164100	9336587400	127400	127400	127400	127400	0
200	20231211	164000	9336587400	127400	127400	127400	127400	0
201	20231211	163900	9336587400	127400	127400	127400	127400	0
202	20231211	163800	9336587400	127400	127400	127400	127400	0
203	20231211	163700	9336587400	127400	127400	127400	127400	0
204	20231211	163600	9336587400	127400	127400	127400	127400	0
205	20231211	163500	9336587400	127400	127400	127400	127400	0
206	20231211	163400	9336587400	127400	127400	127400	127400	0
207	20231211	163300	9336587400	127400	127400	127400	127400	0
208	20231211	163200	9336587400	127400	127400	127400	127400	0
209	20231211	163100	9336587400	127400	127400	127400	127400	0
210	20231211	163000	9336587400	127400	127400	127400	127400	0
211	20231211	162900	9336587400	127400	127400	127400	127400	0
212	20231211	162800	9336587400	127400	127400	127400	127400	7435
213	20231211	162700	9336587400	127400	127400	127400	127400	0
214	20231211	162600	9336587400	127400	127400	127400	127400	0
215	20231211	162500	9336587400	127400	127400	127400	127400	0
216	20231211	162400	9336587400	127400	127400	127400	127400	0
217	20231211	162300	9336587400	127400	127400	127400	127400	0
218	20231211	162200	9336587400	127400	127400	127400	127400	0
219	20231211	162100	9336587400	127400	127400	127400	127400	0
220	20231211	162000	9336587400	127400	127400	127400	127400	0
221	20231211	161900	9336587400	127400	127400	127400	127400	0
222	20231211	161800	9336587400	127400	127400	127400	127400	0
223	20231211	161700	9336587400	127400	127400	127400	127400	0
224	20231211	161600	9336587400	127400	127400	127400	127400	0
225	20231211	161500	9336587400	127400	127400	127400	127400	0
226	20231211	161400	9336587400	127400	127400	127400	127400	0
227	20231211	161300	9336587400	127400	127400	127400	127400	0
228	20231211	161200	9336587400	127400	127400	127400	127400	0
229	20231211	161100	9336587400	127400	127400	127400	127400	0
230	20231211	161000	9336587400	127400	127400	127400	127400	0
231	20231211	160900	9336587400	127400	127400	127400	127400	0
232	20231211	160800	9336587400	127400	127400	127400	127400	0
233	20231211	160700	9336587400	127400	127400	127400	127400	0
234	20231211	160600	9336587400	127400	127400	127400	127400	0
235	20231211	160500	9336587400	127400	127400	127400	127400	0
236	20231211	160400	9336587400	127400	127400	127400	127400	0
237	20231211	160300	9336587400	127400	127400	127400	127400	0
238	20231211	160200	9336587400	127400	127400	127400	127400	0
239	20231211	160100	9336587400	127400	127400	127400	127400	0
240	20231211	160000	9336587400	127400	127400	127400	127400	0
241	20231211	155900	9336587400	127400	127400	127400	127400	0
242	20231211	155800	9336587400	127400	127400	127400	127400	7435
243	20231211	155700	9336587400	127400	127400	127400	127400	0
244	20231211	155600	9336587400	127400	127400	127400	127400	0
245	20231211	155500	9336587400	127400	127400	127400	127400	0
246	20231211	155400	9336587400	127400	127400	127400	127400	0
247	20231211	155300	9336587400	127400	127400	127400	127400	0
248	20231211	155200	9336587400	127400	127400	127400	127400	0
249	20231211	155100	9336587400	127400	127400	127400	127400	0
250	20231211	155000	9336587400	127400	127400	127400	127400	0
251	20231211	154900	9336587400	127400	127400	127400	127400	0
252	20231211	154800	9336587400	127400	127400	127400	127400	0
253	20231211	154700	9336587400	127400	127400	127400	127400	0
254	20231211	154600	9336587400	127400	127400	127400	127400	0
255	20231211	154500	9336587400	127400	127400	127400	127400	0
256	20231211	154400	9336587400	127400	127400	127400	127400	0
257	20231211	154300	9336587400	127400	127400	127400	127400	0
258	20231211	154200	9336587400	127400	127400	127400	127400	0
259	20231211	154100	9336587400	127400	127400	127400	127400	0
260	20231211	154000	9336587400	127400	127400	127400	127400	0
261	20231211	153900	9336587400	127400	127400	127400	127400	0
262	20231211	153800	9336587400	127400	127400	127400	127400	0
263	20231211	153700	9336587400	127400	127400	127400	127400	0
264	20231211	153600	9336587400	127400	127400	127400	127400	0
265	20231211	153500	9336587400	127400	127400	127400	127400	0
266	20231211	153400	9336587400	127400	127400	127400	127400	0
267	20231211	153300	9336587400	127400	127400	127400	127400	0
268	20231211	153200	9336587400	127400	127400	127400	127400	0
269	20231211	153100	9336587400	127400	127400	127400	127400	0
270	20231211	153000	9336587400	127400	127400	127400	127400	7435
271	20231211	152900	8389368400	127700	127700	127700	127700	0
272	20231211	152800	8389368400	127700	127700	127700	127700	0
273	20231211	152700	8389368400	127700	127700	127700	127700	0
274	20231211	152600	8389368400	127700	127700	127700	127700	0
275	20231211	152500	8389368400	127700	127700	127700	127700	0
276	20231211	152400	8389368400	127700	127700	127700	127700	0
277	20231211	152300	8389368400	127700	127700	127700	127700	0
278	20231211	152200	8389368400	127700	127700	127700	127700	0
279	20231211	152100	8389368400	127700	127700	127700	127700	0
280	20231211	152000	8389368400	127700	127700	127700	127700	0
281	20231211	151900	8389368400	127700	127600	127800	127600	122
282	20231211	151800	8373792300	127800	127600	127800	127600	108
283	20231211	151700	8359997800	127700	127600	127800	127600	152
284	20231211	151600	8340584300	127700	127800	127800	127700	559
285	20231211	151500	8269158500	127800	127700	127800	127600	329
286	20231211	151400	8227144200	127700	127600	127800	127600	244
287	20231211	151300	8195987100	127700	127500	127700	127500	415
288	20231211	151200	8143029900	127600	127600	127600	127500	101
289	20231211	151100	8130142900	127600	127700	127800	127500	271
290	20231211	151000	8095558100	127700	127700	127800	127600	565
291	20231211	150900	8023400600	127800	127800	127800	127700	114
292	20231211	150800	8008832100	127800	127700	127800	127600	496
293	20231211	150700	7945487900	127700	127700	127700	127600	200
294	20231211	150600	7919949100	127700	127600	127700	127500	727
295	20231211	150500	7827177300	127600	127500	127600	127500	163
296	20231211	150400	7806387000	127500	127500	127500	127400	443
297	20231211	150300	7749905100	127500	127500	127500	127400	311
298	20231211	150200	7710253200	127500	127400	127500	127400	125
299	20231211	150100	7694317200	127500	127500	127500	127400	262
300	20231211	150000	7660917000	127500	127600	127600	127400	106
301	20231211	145900	7647400800	127400	127600	127600	127400	199
302	20231211	145800	7622024100	127600	127600	127600	127500	130
303	20231211	145700	7605436700	127500	127600	127600	127500	96
304	20231211	145600	7593188100	127600	127700	127700	127600	248
305	20231211	145500	7561539100	127600	127600	127700	127600	117
306	20231211	145400	7546601400	127600	127600	127700	127500	102
307	20231211	145300	7533585400	127600	127500	127600	127400	362
308	20231211	145200	7487418600	127500	127500	127500	127400	60
309	20231211	145100	7479769100	127500	127500	127600	127500	373
310	20231211	145000	7432208400	127500	127500	127600	127400	319
311	20231211	144900	7391531300	127500	127500	127500	127500	123
312	20231211	144800	7375848800	127400	127600	127700	127400	699
313	20231211	144700	7286715400	127600	127600	127600	127500	155
314	20231211	144600	7266937600	127600	127500	127600	127400	254
315	20231211	144500	7234551800	127500	127400	127500	127400	52
316	20231211	144400	7227923400	127400	127600	127700	127400	172
317	20231211	144300	7205987100	127500	127500	127600	127500	119
318	20231211	144200	7190808600	127400	127400	127500	127400	120
319	20231211	144100	7175519500	127400	127400	127600	127300	201
320	20231211	144000	7149906900	127400	127500	127500	127300	512
321	20231211	143900	7084685300	127500	127500	127500	127400	51
322	20231211	143800	7078183200	127500	127500	127500	127500	31
323	20231211	143700	7074230700	127500	127700	127700	127400	150
324	20231211	143600	7055086700	127700	127500	127700	127500	103
325	20231211	143500	7041941700	127500	127600	127700	127500	534
326	20231211	143400	6973814000	127600	127500	127600	127400	243
327	20231211	143300	6942830800	127500	127500	127500	127500	33
328	20231211	143200	6938623300	127400	127400	127500	127300	293
329	20231211	143100	6901294400	127400	127500	127500	127400	31
330	20231211	143000	6897343700	127500	127400	127500	127400	126
331	20231211	142900	6881284100	127400	127400	127400	127300	173
332	20231211	142800	6859246300	127400	127400	127400	127300	129
333	20231211	142700	6842812200	127400	127300	127400	127300	42
334	20231211	142600	6837461600	127300	127500	127500	127300	278
335	20231211	142500	6802044800	127500	127500	127500	127400	131
336	20231211	142400	6785342600	127400	127400	127500	127400	37
337	20231211	142300	6780628700	127400	127500	127500	127400	5
338	20231211	142200	6779991600	127500	127400	127600	127400	75
339	20231211	142100	6770429300	127400	127500	127500	127400	144
340	20231211	142000	6752069500	127500	127400	127600	127400	1289
341	20231211	141900	6587660300	127400	127400	127400	127300	124
342	20231211	141800	6571864300	127400	127400	127400	127200	365
343	20231211	141700	6525389500	127400	127400	127500	127300	147
344	20231211	141600	6506661700	127400	127400	127400	127400	3
345	20231211	141500	6506279500	127400	127400	127500	127400	196
346	20231211	141400	6481308900	127400	127500	127500	127400	117
347	20231211	141300	6466399000	127500	127400	127500	127400	96
348	20231211	141200	6454163800	127400	127400	127400	127300	104
349	20231211	141100	6440914500	127400	127400	127400	127300	115
350	20231211	141000	6426264000	127400	127200	127400	127200	71
351	20231211	140900	6417219000	127200	127400	127400	127200	207
352	20231211	140800	6390851800	127400	127600	127600	127400	235
353	20231211	140700	6360889600	127500	127500	127500	127400	120
354	20231211	140600	6345590100	127500	127400	127500	127400	35
355	20231211	140500	6341128300	127400	127300	127500	127300	58
356	20231211	140400	6333738700	127300	127400	127400	127200	196
357	20231211	140300	6308771900	127400	127500	127600	127400	252
358	20231211	140200	6276640100	127500	127500	127500	127400	52
359	20231211	140100	6270010400	127500	127300	127500	127300	43
360	20231211	140000	6264531300	127200	127400	127400	127100	337
361	20231211	135900	6221647500	127400	127400	127400	127300	41
362	20231211	135800	6216425400	127400	127500	127500	127400	407
363	20231211	135700	6164549700	127400	127500	127500	127400	45
364	20231211	135600	6158812600	127400	127500	127500	127400	99
365	20231211	135500	6146194800	127500	127400	127500	127400	62
366	20231211	135400	6138290100	127500	127400	127500	127400	6
367	20231211	135300	6137525500	127400	127400	127500	127300	146
368	20231211	135200	6118923800	127500	127600	127600	127400	212
369	20231211	135100	6091887100	127600	127600	127700	127400	378
370	20231211	135000	6043679800	127700	127700	127800	127600	401
371	20231211	134900	5992498200	127800	127600	127800	127600	228
372	20231211	134800	5963385300	127500	127500	127600	127500	90
373	20231211	134700	5951905400	127500	127600	127700	127500	153
374	20231211	134600	5932383700	127700	127700	127700	127600	72
375	20231211	134500	5923190200	127700	127600	127800	127500	184
376	20231211	134400	5899695200	127600	127500	127600	127500	56
377	20231211	134300	5892550300	127500	127500	127600	127300	392
378	20231211	134200	5842596100	127600	127600	127600	127500	85
379	20231211	134100	5831756200	127600	127900	127900	127600	351
380	20231211	134000	5786911000	127800	127800	127900	127800	105
381	20231211	133900	5773485200	127600	128000	128000	127600	256
382	20231211	133800	5740766400	128000	128100	128200	128000	469
383	20231211	133700	5680706400	128100	128300	128300	128100	142
384	20231211	133600	5662500100	128300	128500	128500	128100	527
385	20231211	133500	5594854200	128500	127800	128600	127800	2323
386	20231211	133400	5297314500	127800	127800	127800	127600	875
387	20231211	133300	5185562400	127700	127100	127800	127100	2757
388	20231211	133200	4834108100	127200	127000	127200	126900	614
389	20231211	133100	4756097500	127000	127000	127000	126900	299
390	20231211	133000	4718145400	127000	127000	127000	126900	48
391	20231211	132900	4712049600	127000	127000	127000	126900	101
392	20231211	132800	4699223600	127000	127000	127000	126900	73
393	20231211	132700	4689955100	127000	127000	127000	126900	85
394	20231211	132600	4679160200	127000	127000	127000	126900	65
395	20231211	132500	4670905400	127000	127000	127000	126900	38
396	20231211	132400	4666079600	127000	126900	127000	126800	57
397	20231211	132300	4658844100	126900	126900	127000	126800	145
398	20231211	132200	4640447300	127000	127000	127000	127000	50
399	20231211	132100	4634097300	126900	126900	127000	126800	112
400	20231211	132000	4619884600	126800	126800	126900	126800	29
401	20231211	131900	4616204800	126900	126900	126900	126800	111
402	20231211	131800	4602119100	127000	126900	127000	126900	24
403	20231211	131700	4599071400	127000	126900	127000	126800	554
404	20231211	131600	4528762900	126900	126900	126900	126800	233
405	20231211	131500	4499211800	126900	126900	126900	126800	57
406	20231211	131400	4491980600	126900	126900	126900	126800	21
407	20231211	131300	4489315800	126900	126900	126900	126800	71
408	20231211	131200	4480309000	126800	126900	126900	126800	148
409	20231211	131100	4461538900	126800	126800	126800	126800	72
410	20231211	131000	4452409300	126700	126800	126800	126700	38
411	20231211	130900	4447591100	126800	126800	126800	126700	342
412	20231211	130800	4404250700	126800	126800	126800	126700	99
413	20231211	130700	4391697800	126800	126800	126800	126700	58
414	20231211	130600	4384345700	126800	126800	126800	126700	81
415	20231211	130500	4374075900	126800	126700	126800	126700	24
416	20231211	130400	4371033200	126700	126800	126800	126700	9
417	20231211	130300	4369892200	126700	126800	126800	126700	23
418	20231211	130200	4366975900	126800	126700	126800	126700	375
419	20231211	130100	4319452900	126800	126700	126800	126600	133
420	20231211	130000	4302599300	126700	126600	126700	126600	97
421	20231211	125900	4290309500	126600	126700	126700	126600	63
422	20231211	125800	4282327500	126600	126700	126700	126600	6
423	20231211	125700	4281567500	126600	126600	126600	126600	3
424	20231211	125600	4281187700	126700	126600	126700	126600	47
425	20231211	125500	4275236000	126600	126700	126700	126600	225
426	20231211	125400	4246745200	126700	126700	126700	126700	44
427	20231211	125300	4241170400	126600	126700	126700	126600	44
428	20231211	125200	4235595900	126600	126700	126700	126600	23
429	20231211	125100	4232682000	126700	126700	126700	126600	9
430	20231211	125000	4231542000	126700	126700	126700	126500	362
431	20231211	124900	4185732200	126700	126700	126700	126600	159
432	20231211	124800	4165596900	126600	126600	126700	126600	71
433	20231211	124700	4156604000	126600	126500	126600	126500	49
434	20231211	124600	4150401100	126600	126600	126600	126500	118
435	20231211	124500	4135462400	126600	126600	126600	126500	32
436	20231211	124400	4131411400	126500	126500	126500	126500	3
437	20231211	124300	4131031900	126600	126500	126700	126500	133
438	20231211	124200	4114193400	126500	126600	126600	126500	9
439	20231211	124100	4113054200	126600	126600	126700	126500	181
440	20231211	124000	4090138300	126600	126600	126600	126500	29
441	20231211	123900	4086467300	126600	126600	126700	126600	145
442	20231211	123800	4068108200	126700	126700	126700	126700	41
443	20231211	123700	4062913500	126800	126700	126800	126500	138
444	20231211	123600	4045438200	126700	126400	126700	126400	150
445	20231211	123500	4026467400	126500	126500	126700	126400	160
446	20231211	123400	4006220800	126500	126400	126500	126400	176
447	20231211	123300	3983957000	126500	126400	126500	126400	27
448	20231211	123200	3980541700	126500	126500	126500	126500	41
449	20231211	123100	3975355200	126500	126500	126500	126400	53
450	20231211	123000	3968650900	126500	126500	126500	126400	68
451	20231211	122900	3960049100	126500	126500	126500	126400	51
452	20231211	122800	3953597900	126500	126400	126500	126400	17
453	20231211	122700	3951448000	126500	126400	126500	126400	6
454	20231211	122600	3950689100	126400	126500	126500	126400	37
455	20231211	122500	3946010800	126400	126500	126500	126400	143
456	20231211	122400	3927932000	126500	126800	126800	126400	157
457	20231211	122300	3908067700	126800	126700	126800	126500	127
458	20231211	122200	3891980900	126700	126700	126700	126600	52
459	20231211	122100	3885393300	126800	126700	126800	126700	41
460	20231211	122000	3880194600	126700	126700	126800	126600	182
461	20231211	121900	3857133300	126700	126600	126700	126400	41
462	20231211	121800	3851939300	126700	126800	126800	126400	81
463	20231211	121700	3841682600	126700	126700	126700	126500	258
464	20231211	121600	3809032400	126800	126700	126800	126700	24
465	20231211	121500	3805990500	126500	126700	126700	126500	88
466	20231211	121400	3794845300	126700	126600	126800	126600	44
467	20231211	121300	3789271100	126500	126700	126700	126500	50
468	20231211	121200	3782937900	126700	126600	126700	126400	99
469	20231211	121100	3770408200	126600	126500	126700	126500	38
470	20231211	121000	3765595900	126700	126500	126700	126400	73
471	20231211	120900	3756353900	126400	126700	126700	126400	29
472	20231211	120800	3752684600	126700	126400	126700	126400	84
473	20231211	120700	3742055200	126500	126500	126500	126400	37
474	20231211	120600	3737374900	126500	126500	126500	126400	29
475	20231211	120500	3733706600	126500	126500	126600	126400	42
476	20231211	120400	3728393600	126500	126300	126500	126300	104
477	20231211	120300	3715244800	126300	126400	126400	126300	9
478	20231211	120200	3714107400	126400	126300	126500	126300	21
479	20231211	120100	3711452900	126400	126400	126400	126300	42
480	20231211	120000	3706145100	126400	126300	126400	126300	23
481	20231211	115900	3703238500	126400	126200	126400	126200	16
482	20231211	115800	3701216600	126200	126800	126800	126200	208
483	20231211	115700	3674944600	126200	126200	126800	126100	767
484	20231211	115600	3578068800	126800	126300	126800	126100	526
485	20231211	115500	3511599500	126300	126300	126400	126100	531
486	20231211	115400	3444565200	126600	126400	126600	126300	366
487	20231211	115300	3398311200	126300	126400	126400	126300	52
488	20231211	115200	3391738700	126400	126400	126400	126300	15
489	20231211	115100	3389843100	126400	126400	126400	126300	20
490	20231211	115000	3387316300	126400	126300	126400	126300	15
491	20231211	114900	3385420800	126400	126300	126400	126300	29
492	20231211	114800	3381756200	126300	126400	126400	126300	42
493	20231211	114700	3376447500	126300	126400	126400	126300	26
494	20231211	114600	3373162200	126400	126400	126400	126300	122
495	20231211	114500	3357750900	126400	126400	126400	126300	19
496	20231211	114400	3355349600	126400	126300	126400	126300	28
497	20231211	114300	3351811700	126400	126400	126400	126400	20
498	20231211	114200	3349283700	126400	126300	126400	126300	15
499	20231211	114100	3347388300	126300	126400	126400	126300	33
500	20231211	114000	3343217300	126300	126400	126500	126300	88
501	20231211	113900	3332093500	126300	126300	126300	126300	12
502	20231211	113800	3330577900	126400	126300	126400	126300	66
503	20231211	113700	3322240000	126300	126300	126400	126300	56
504	20231211	113600	3315166500	126400	126400	126400	126300	71
505	20231211	113500	3306197100	126400	126400	126400	126300	647
506	20231211	113400	3224438800	126400	126500	126500	126400	16
507	20231211	113300	3222415800	126500	126500	126500	126400	43
508	20231211	113200	3216976600	126500	126500	126500	126500	61
509	20231211	113100	3209260100	126400	126400	126500	126400	7
510	20231211	113000	3208374800	126400	126400	126500	126400	86
511	20231211	112900	3197503600	126400	126400	126500	126400	37
512	20231211	112800	3192826300	126500	126700	126700	126500	430
513	20231211	112700	3138425900	126700	126600	126700	126600	20
514	20231211	112600	3135893100	126600	126600	126600	126500	129
515	20231211	112500	3119564100	126500	126700	126700	126500	186
516	20231211	112400	3096004500	126800	126800	126800	126700	34
517	20231211	112300	3091693600	126800	126800	126800	126700	14
518	20231211	112200	3089918600	126800	126600	126900	126600	92
519	20231211	112100	3078257200	126700	126700	126700	126700	46
520	20231211	112000	3072429000	126600	126600	126700	126600	15
521	20231211	111900	3070529300	126600	126600	126600	126500	49
522	20231211	111800	3064326100	126600	126600	126600	126500	126
523	20231211	111700	3048374800	126600	126500	126600	126500	14
524	20231211	111600	3046602900	126500	126500	126600	126500	16
525	20231211	111500	3044578200	126500	126500	126600	126500	24
526	20231211	111400	3041540400	126500	126600	126600	126500	36
527	20231211	111300	3036982900	126600	126500	126600	126500	59
528	20231211	111200	3029513900	126500	126700	126700	126500	495
529	20231211	111100	2966826300	126700	126800	126800	126700	23
530	20231211	111000	2963911800	126800	126900	126900	126800	100
531	20231211	110900	2951231400	126900	126900	126900	126800	9
532	20231211	110800	2950089400	126900	126900	126900	126800	52
533	20231211	110700	2943491600	126800	126700	126800	126700	58
534	20231211	110600	2936137400	126800	126800	126800	126800	108
535	20231211	110500	2922443000	126800	126900	126900	126800	34
536	20231211	110400	2918130500	126900	127000	127000	126900	614
537	20231211	110300	2840203100	127000	127000	127000	126900	295
538	20231211	110200	2802738200	127100	127100	127100	127100	45
539	20231211	110100	2797018700	127100	127100	127200	127100	109
540	20231211	110000	2783164700	127100	127200	127200	127000	202
541	20231211	105900	2757488800	127200	126900	127200	126900	1944
542	20231211	105800	2510590000	126900	126900	126900	126800	174
543	20231211	105700	2488510600	126900	126900	126900	126900	32
544	20231211	105600	2484449800	126800	126900	126900	126800	50
545	20231211	105500	2478105600	126900	126800	126900	126800	36
546	20231211	105400	2473539200	126900	126900	126900	126900	39
547	20231211	105300	2468590100	126900	126800	126900	126800	37
548	20231211	105200	2463895800	126900	126900	126900	126900	28
549	20231211	105100	2460342600	126800	126900	126900	126800	104
550	20231211	105000	2447155000	126800	126900	126900	126800	123
551	20231211	104900	2431555900	126900	126900	126900	126900	161
552	20231211	104800	2411125000	126800	126700	126900	126700	409
553	20231211	104700	2359258200	126700	126700	126700	126600	77
554	20231211	104600	2349502900	126800	126700	126800	126600	51
555	20231211	104500	2343040000	126600	126700	126700	126600	40
556	20231211	104400	2337972400	126700	126700	126700	126700	78
557	20231211	104300	2328089800	126800	126700	126800	126700	11
558	20231211	104200	2326695600	126700	126800	126800	126700	130
559	20231211	104100	2310220600	126800	126800	126800	126700	56
560	20231211	104000	2303119900	126800	126700	126800	126700	24
561	20231211	103900	2300076800	126800	126800	126800	126700	61
562	20231211	103800	2292342300	126800	126700	126800	126700	21
563	20231211	103700	2289681100	126800	126500	126800	126500	1178
564	20231211	103600	2140571400	126500	126500	126500	126400	90
565	20231211	103500	2129186500	126500	126500	126500	126400	12
566	20231211	103400	2127668600	126500	126500	126500	126400	104
567	20231211	103300	2114514400	126500	126500	126500	126400	55
568	20231211	103200	2107559900	126400	126500	126500	126400	125
569	20231211	103100	2091758100	126500	126400	126500	126400	14
570	20231211	103000	2089987600	126400	126500	126500	126400	148
571	20231211	102900	2071279400	126500	126400	126500	126400	133
572	20231211	102800	2054467000	126500	126500	126500	126400	10
573	20231211	102700	2053202200	126500	126500	126500	126400	17
574	20231211	102600	2051052400	126500	126500	126500	126400	16
575	20231211	102500	2049029200	126500	126300	126500	126300	214
576	20231211	102400	2021975400	126400	126300	126400	126300	56
577	20231211	102300	2014901400	126300	126400	126500	126300	41
578	20231211	102200	2009718600	126400	126400	126400	126300	38
579	20231211	102100	2004915500	126400	126300	126400	126300	29
580	20231211	102000	2001252700	126300	126400	126400	126200	347
581	20231211	101900	1957432300	126400	126300	126400	126300	4
582	20231211	101800	1956926900	126300	126300	126400	126300	48
583	20231211	101700	1950863200	126300	126400	126400	126300	105
584	20231211	101600	1937591300	126400	126300	126400	126300	5
585	20231211	101500	1936959700	126300	126600	126600	126300	426
586	20231211	101400	1883106800	126600	126500	126600	126500	38
587	20231211	101300	1878296500	126600	126600	126600	126500	96
588	20231211	101200	1866145000	126500	126500	126600	126500	185
589	20231211	101100	1842741800	126500	126500	126500	126400	40
590	20231211	101000	1837682000	126500	126500	126500	126400	27
591	20231211	100900	1834268900	126500	126500	126500	126400	27
592	20231211	100800	1830853800	126500	126600	126600	126500	102
593	20231211	100700	1817947200	126600	126300	126600	126300	1221
594	20231211	100600	1663524600	126400	126200	126400	126200	209
595	20231211	100500	1637143600	126100	126000	126200	125900	181
596	20231211	100400	1614333600	125900	126000	126000	125900	533
597	20231211	100300	1547201900	125900	126000	126000	125900	12
598	20231211	100200	1545690000	126000	125900	126000	125900	56
599	20231211	100100	1538634600	125900	125900	125900	125800	59
600	20231211	100000	1531206800	125900	125800	125900	125800	214
601	20231211	095900	1504280600	125800	125700	125800	125700	22
602	20231211	095800	1501513200	125700	125800	125800	125700	10
603	20231211	095700	1500255400	125800	125700	125800	125700	120
604	20231211	095600	1485170100	125800	125800	125800	125800	1
605	20231211	095500	1485044300	125800	125800	125800	125700	255
606	20231211	095400	1452983400	125800	125800	125900	125800	156
607	20231211	095300	1433357800	125900	125900	125900	125900	7
608	20231211	095200	1432476500	125900	125700	125900	125700	71
609	20231211	095100	1423549700	125700	125700	125800	125700	74
610	20231211	095000	1414247600	125700	125800	125800	125700	49
611	20231211	094900	1408088200	125800	126000	126000	125800	139
612	20231211	094800	1390599200	126000	126000	126000	126000	4
613	20231211	094700	1390095200	126000	126000	126000	126000	49
614	20231211	094600	1383921200	126000	126000	126000	125900	186
615	20231211	094500	1360495400	126000	125800	126100	125800	264
616	20231211	094400	1327244900	125800	125800	125900	125800	125
617	20231211	094300	1311519000	125800	125600	125800	125600	226
618	20231211	094200	1283116900	125600	125800	125800	125600	201
619	20231211	094100	1257854200	125800	125900	126000	125700	261
620	20231211	094000	1225015400	125900	125900	125900	125900	23
621	20231211	093900	1222119700	125900	125700	125900	125700	38
622	20231211	093800	1217339300	125800	126000	126000	125800	225
623	20231211	093700	1188999500	126100	126300	126400	126100	318
624	20231211	093600	1148884800	126400	126400	126400	126300	166
625	20231211	093500	1127902500	126400	126400	126500	126400	91
626	20231211	093400	1116399400	126400	126400	126400	126400	9
627	20231211	093300	1115261800	126400	126300	126400	126200	185
628	20231211	093200	1091901500	126400	126400	126400	126400	6
629	20231211	093100	1091143100	126400	126300	126400	126300	327
630	20231211	093000	1049820600	126300	126300	126300	126200	30
631	20231211	092900	1046031800	126200	126200	126300	126200	435
632	20231211	092800	991102800	126200	126300	126300	126200	35
633	20231211	092700	986685600	126200	126200	126300	126100	100
634	20231211	092600	974064500	126300	126100	126300	126000	649
635	20231211	092500	892219000	126100	126100	126100	126100	15
636	20231211	092400	890327500	126000	126200	126200	126000	46
637	20231211	092300	884528900	126200	126100	126200	126100	112
638	20231211	092200	870404800	126100	126300	126300	126000	515
639	20231211	092100	805458000	126300	126200	126300	126200	182
640	20231211	092000	782487600	126100	126200	126300	126100	271
641	20231211	091900	748289100	126100	126200	126200	126100	170
642	20231211	091800	726848000	126200	126100	126200	126100	120
643	20231211	091700	711713900	126000	125900	126100	125900	343
644	20231211	091600	668502500	125800	125800	126000	125800	24
645	20231211	091500	665481300	125800	125800	125800	125700	118
646	20231211	091400	650640600	125800	125900	126000	125800	131
647	20231211	091300	634147700	125900	126000	126000	125500	185
648	20231211	091200	610870900	126000	125800	126000	125700	324
649	20231211	091100	570103800	126000	126100	126200	125800	151
650	20231211	091000	551076500	126100	125700	126200	125700	231
651	20231211	090900	521981200	125700	126000	126000	125700	180
652	20231211	090800	499331800	126000	125700	126000	125700	44
653	20231211	090700	493790800	125900	126000	126000	125600	432
654	20231211	090600	439448400	126000	125800	126000	125800	130
655	20231211	090500	423076100	125800	125900	125900	125700	214
656	20231211	090400	396146100	125900	125500	125900	125400	191
657	20231211	090300	372155400	125500	125100	125500	125100	89
658	20231211	090200	361015300	125100	125000	125600	124800	572
659	20231211	090100	289459000	125100	125700	126000	125100	635
660	20231211	090000	209823900	125700	125000	125700	125000	1678