KissMeData/090430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195700	10689333600	135400	135400	135400	135400	7485
3	20231219	195600	10689333600	135400	135400	135400	135400	0
4	20231219	195500	10689333600	135400	135400	135400	135400	0
5	20231219	195400	10689333600	135400	135400	135400	135400	0
6	20231219	195300	10689333600	135400	135400	135400	135400	0
7	20231219	195200	10689333600	135400	135400	135400	135400	0
8	20231219	195100	10689333600	135400	135400	135400	135400	0
9	20231219	195000	10689333600	135400	135400	135400	135400	0
10	20231219	194900	10689333600	135400	135400	135400	135400	0
11	20231219	194800	10689333600	135400	135400	135400	135400	0
12	20231219	194700	10689333600	135400	135400	135400	135400	0
13	20231219	194600	10689333600	135400	135400	135400	135400	0
14	20231219	194500	10689333600	135400	135400	135400	135400	0
15	20231219	194400	10689333600	135400	135400	135400	135400	0
16	20231219	194300	10689333600	135400	135400	135400	135400	0
17	20231219	194200	10689333600	135400	135400	135400	135400	0
18	20231219	194100	10689333600	135400	135400	135400	135400	0
19	20231219	194000	10689333600	135400	135400	135400	135400	0
20	20231219	193900	10689333600	135400	135400	135400	135400	0
21	20231219	193800	10689333600	135400	135400	135400	135400	0
22	20231219	193700	10689333600	135400	135400	135400	135400	0
23	20231219	193600	10689333600	135400	135400	135400	135400	0
24	20231219	193500	10689333600	135400	135400	135400	135400	0
25	20231219	193400	10689333600	135400	135400	135400	135400	0
26	20231219	193300	10689333600	135400	135400	135400	135400	0
27	20231219	193200	10689333600	135400	135400	135400	135400	0
28	20231219	193100	10689333600	135400	135400	135400	135400	0
29	20231219	193000	10689333600	135400	135400	135400	135400	0
30	20231219	192900	10689333600	135400	135400	135400	135400	0
31	20231219	192800	10689333600	135400	135400	135400	135400	0
32	20231219	192700	10689333600	135400	135400	135400	135400	7485
33	20231219	192600	10689333600	135400	135400	135400	135400	0
34	20231219	192500	10689333600	135400	135400	135400	135400	0
35	20231219	192400	10689333600	135400	135400	135400	135400	0
36	20231219	192300	10689333600	135400	135400	135400	135400	0
37	20231219	192200	10689333600	135400	135400	135400	135400	0
38	20231219	192100	10689333600	135400	135400	135400	135400	0
39	20231219	192000	10689333600	135400	135400	135400	135400	0
40	20231219	191900	10689333600	135400	135400	135400	135400	0
41	20231219	191800	10689333600	135400	135400	135400	135400	0
42	20231219	191700	10689333600	135400	135400	135400	135400	0
43	20231219	191600	10689333600	135400	135400	135400	135400	0
44	20231219	191500	10689333600	135400	135400	135400	135400	0
45	20231219	191400	10689333600	135400	135400	135400	135400	0
46	20231219	191300	10689333600	135400	135400	135400	135400	0
47	20231219	191200	10689333600	135400	135400	135400	135400	0
48	20231219	191100	10689333600	135400	135400	135400	135400	0
49	20231219	191000	10689333600	135400	135400	135400	135400	0
50	20231219	190900	10689333600	135400	135400	135400	135400	0
51	20231219	190800	10689333600	135400	135400	135400	135400	0
52	20231219	190700	10689333600	135400	135400	135400	135400	0
53	20231219	190600	10689333600	135400	135400	135400	135400	0
54	20231219	190500	10689333600	135400	135400	135400	135400	0
55	20231219	190400	10689333600	135400	135400	135400	135400	0
56	20231219	190300	10689333600	135400	135400	135400	135400	0
57	20231219	190200	10689333600	135400	135400	135400	135400	0
58	20231219	190100	10689333600	135400	135400	135400	135400	0
59	20231219	190000	10689333600	135400	135400	135400	135400	0
60	20231219	185900	10689333600	135400	135400	135400	135400	0
61	20231219	185800	10689333600	135400	135400	135400	135400	0
62	20231219	185700	10689333600	135400	135400	135400	135400	7485
63	20231219	185600	10689333600	135400	135400	135400	135400	0
64	20231219	185500	10689333600	135400	135400	135400	135400	0
65	20231219	185400	10689333600	135400	135400	135400	135400	0
66	20231219	185300	10689333600	135400	135400	135400	135400	0
67	20231219	185200	10689333600	135400	135400	135400	135400	0
68	20231219	185100	10689333600	135400	135400	135400	135400	0
69	20231219	185000	10689333600	135400	135400	135400	135400	0
70	20231219	184900	10689333600	135400	135400	135400	135400	0
71	20231219	184800	10689333600	135400	135400	135400	135400	0
72	20231219	184700	10689333600	135400	135400	135400	135400	0
73	20231219	184600	10689333600	135400	135400	135400	135400	0
74	20231219	184500	10689333600	135400	135400	135400	135400	0
75	20231219	184400	10689333600	135400	135400	135400	135400	0
76	20231219	184300	10689333600	135400	135400	135400	135400	0
77	20231219	184200	10689333600	135400	135400	135400	135400	0
78	20231219	184100	10689333600	135400	135400	135400	135400	0
79	20231219	184000	10689333600	135400	135400	135400	135400	0
80	20231219	183900	10689333600	135400	135400	135400	135400	0
81	20231219	183800	10689333600	135400	135400	135400	135400	0
82	20231219	183700	10689333600	135400	135400	135400	135400	0
83	20231219	183600	10689333600	135400	135400	135400	135400	0
84	20231219	183500	10689333600	135400	135400	135400	135400	0
85	20231219	183400	10689333600	135400	135400	135400	135400	0
86	20231219	183300	10689333600	135400	135400	135400	135400	0
87	20231219	183200	10689333600	135400	135400	135400	135400	0
88	20231219	183100	10689333600	135400	135400	135400	135400	0
89	20231219	183000	10689333600	135400	135400	135400	135400	0
90	20231219	182900	10689333600	135400	135400	135400	135400	0
91	20231219	182800	10689333600	135400	135400	135400	135400	0
92	20231219	182700	10689333600	135400	135400	135400	135400	7485
93	20231219	182600	10689333600	135400	135400	135400	135400	0
94	20231219	182500	10689333600	135400	135400	135400	135400	0
95	20231219	182400	10689333600	135400	135400	135400	135400	0
96	20231219	182300	10689333600	135400	135400	135400	135400	0
97	20231219	182200	10689333600	135400	135400	135400	135400	0
98	20231219	182100	10689333600	135400	135400	135400	135400	0
99	20231219	182000	10689333600	135400	135400	135400	135400	0
100	20231219	181900	10689333600	135400	135400	135400	135400	0
101	20231219	181800	10689333600	135400	135400	135400	135400	0
102	20231219	181700	10689333600	135400	135400	135400	135400	0
103	20231219	181600	10689333600	135400	135400	135400	135400	0
104	20231219	181500	10689333600	135400	135400	135400	135400	0
105	20231219	181400	10689333600	135400	135400	135400	135400	0
106	20231219	181300	10689333600	135400	135400	135400	135400	0
107	20231219	181200	10689333600	135400	135400	135400	135400	0
108	20231219	181100	10689333600	135400	135400	135400	135400	0
109	20231219	181000	10689333600	135400	135400	135400	135400	0
110	20231219	180900	10689333600	135400	135400	135400	135400	0
111	20231219	180800	10689333600	135400	135400	135400	135400	0
112	20231219	180700	10689333600	135400	135400	135400	135400	0
113	20231219	180600	10689333600	135400	135400	135400	135400	0
114	20231219	180500	10689333600	135400	135400	135400	135400	0
115	20231219	180400	10689333600	135400	135400	135400	135400	0
116	20231219	180300	10689333600	135400	135400	135400	135400	0
117	20231219	180200	10689333600	135400	135400	135400	135400	0
118	20231219	180100	10689333600	135400	135400	135400	135400	0
119	20231219	180000	10689333600	135400	135400	135400	135400	0
120	20231219	175900	10689333600	135400	135400	135400	135400	0
121	20231219	175800	10689333600	135400	135400	135400	135400	0
122	20231219	175700	10689333600	135400	135400	135400	135400	7485
123	20231219	175600	10689333600	135400	135400	135400	135400	0
124	20231219	175500	10689333600	135400	135400	135400	135400	0
125	20231219	175400	10689333600	135400	135400	135400	135400	0
126	20231219	175300	10689333600	135400	135400	135400	135400	0
127	20231219	175200	10689333600	135400	135400	135400	135400	0
128	20231219	175100	10689333600	135400	135400	135400	135400	0
129	20231219	175000	10689333600	135400	135400	135400	135400	0
130	20231219	174900	10689333600	135400	135400	135400	135400	0
131	20231219	174800	10689333600	135400	135400	135400	135400	0
132	20231219	174700	10689333600	135400	135400	135400	135400	0
133	20231219	174600	10689333600	135400	135400	135400	135400	0
134	20231219	174500	10689333600	135400	135400	135400	135400	0
135	20231219	174400	10689333600	135400	135400	135400	135400	0
136	20231219	174300	10689333600	135400	135400	135400	135400	0
137	20231219	174200	10689333600	135400	135400	135400	135400	0
138	20231219	174100	10689333600	135400	135400	135400	135400	0
139	20231219	174000	10689333600	135400	135400	135400	135400	0
140	20231219	173900	10689333600	135400	135400	135400	135400	0
141	20231219	173800	10689333600	135400	135400	135400	135400	0
142	20231219	173700	10689333600	135400	135400	135400	135400	0
143	20231219	173600	10689333600	135400	135400	135400	135400	0
144	20231219	173500	10689333600	135400	135400	135400	135400	0
145	20231219	173400	10689333600	135400	135400	135400	135400	0
146	20231219	173300	10689333600	135400	135400	135400	135400	0
147	20231219	173200	10689333600	135400	135400	135400	135400	0
148	20231219	173100	10689333600	135400	135400	135400	135400	0
149	20231219	173000	10689333600	135400	135400	135400	135400	0
150	20231219	172900	10689333600	135400	135400	135400	135400	0
151	20231219	172800	10689333600	135400	135400	135400	135400	0
152	20231219	172700	10689333600	135400	135400	135400	135400	7485
153	20231219	172600	10689333600	135400	135400	135400	135400	0
154	20231219	172500	10689333600	135400	135400	135400	135400	0
155	20231219	172400	10689333600	135400	135400	135400	135400	0
156	20231219	172300	10689333600	135400	135400	135400	135400	0
157	20231219	172200	10689333600	135400	135400	135400	135400	0
158	20231219	172100	10689333600	135400	135400	135400	135400	0
159	20231219	172000	10689333600	135400	135400	135400	135400	0
160	20231219	171900	10689333600	135400	135400	135400	135400	0
161	20231219	171800	10689333600	135400	135400	135400	135400	0
162	20231219	171700	10689333600	135400	135400	135400	135400	0
163	20231219	171600	10689333600	135400	135400	135400	135400	0
164	20231219	171500	10689333600	135400	135400	135400	135400	0
165	20231219	171400	10689333600	135400	135400	135400	135400	0
166	20231219	171300	10689333600	135400	135400	135400	135400	0
167	20231219	171200	10689333600	135400	135400	135400	135400	0
168	20231219	171100	10689333600	135400	135400	135400	135400	0
169	20231219	171000	10689333600	135400	135400	135400	135400	0
170	20231219	170900	10689333600	135400	135400	135400	135400	0
171	20231219	170800	10689333600	135400	135400	135400	135400	0
172	20231219	170700	10689333600	135400	135400	135400	135400	0
173	20231219	170600	10689333600	135400	135400	135400	135400	0
174	20231219	170500	10689333600	135400	135400	135400	135400	0
175	20231219	170400	10689333600	135400	135400	135400	135400	0
176	20231219	170300	10689333600	135400	135400	135400	135400	0
177	20231219	170200	10689333600	135400	135400	135400	135400	0
178	20231219	170100	10689333600	135400	135400	135400	135400	0
179	20231219	170000	10689333600	135400	135400	135400	135400	0
180	20231219	165900	10689333600	135400	135400	135400	135400	0
181	20231219	165800	10689333600	135400	135400	135400	135400	0
182	20231219	165700	10689333600	135400	135400	135400	135400	7485
183	20231219	165600	10689333600	135400	135400	135400	135400	0
184	20231219	165500	10689333600	135400	135400	135400	135400	0
185	20231219	165400	10689333600	135400	135400	135400	135400	0
186	20231219	165300	10689333600	135400	135400	135400	135400	0
187	20231219	165200	10689333600	135400	135400	135400	135400	0
188	20231219	165100	10689333600	135400	135400	135400	135400	0
189	20231219	165000	10689333600	135400	135400	135400	135400	0
190	20231219	164900	10689333600	135400	135400	135400	135400	0
191	20231219	164800	10689333600	135400	135400	135400	135400	0
192	20231219	164700	10689333600	135400	135400	135400	135400	0
193	20231219	164600	10689333600	135400	135400	135400	135400	0
194	20231219	164500	10689333600	135400	135400	135400	135400	0
195	20231219	164400	10689333600	135400	135400	135400	135400	0
196	20231219	164300	10689333600	135400	135400	135400	135400	0
197	20231219	164200	10689333600	135400	135400	135400	135400	0
198	20231219	164100	10689333600	135400	135400	135400	135400	0
199	20231219	164000	10689333600	135400	135400	135400	135400	0
200	20231219	163900	10689333600	135400	135400	135400	135400	0
201	20231219	163800	10689333600	135400	135400	135400	135400	0
202	20231219	163700	10689333600	135400	135400	135400	135400	0
203	20231219	163600	10689333600	135400	135400	135400	135400	0
204	20231219	163500	10689333600	135400	135400	135400	135400	0
205	20231219	163400	10689333600	135400	135400	135400	135400	0
206	20231219	163300	10689333600	135400	135400	135400	135400	0
207	20231219	163200	10689333600	135400	135400	135400	135400	0
208	20231219	163100	10689333600	135400	135400	135400	135400	0
209	20231219	163000	10689333600	135400	135400	135400	135400	0
210	20231219	162900	10689333600	135400	135400	135400	135400	0
211	20231219	162800	10689333600	135400	135400	135400	135400	0
212	20231219	162700	10689333600	135400	135400	135400	135400	7485
213	20231219	162600	10689333600	135400	135400	135400	135400	0
214	20231219	162500	10689333600	135400	135400	135400	135400	0
215	20231219	162400	10689333600	135400	135400	135400	135400	0
216	20231219	162300	10689333600	135400	135400	135400	135400	0
217	20231219	162200	10689333600	135400	135400	135400	135400	0
218	20231219	162100	10689333600	135400	135400	135400	135400	0
219	20231219	162000	10689333600	135400	135400	135400	135400	0
220	20231219	161900	10689333600	135400	135400	135400	135400	0
221	20231219	161800	10689333600	135400	135400	135400	135400	0
222	20231219	161700	10689333600	135400	135400	135400	135400	0
223	20231219	161600	10689333600	135400	135400	135400	135400	0
224	20231219	161500	10689333600	135400	135400	135400	135400	0
225	20231219	161400	10689333600	135400	135400	135400	135400	0
226	20231219	161300	10689333600	135400	135400	135400	135400	0
227	20231219	161200	10689333600	135400	135400	135400	135400	0
228	20231219	161100	10689333600	135400	135400	135400	135400	0
229	20231219	161000	10689333600	135400	135400	135400	135400	0
230	20231219	160900	10689333600	135400	135400	135400	135400	0
231	20231219	160800	10689333600	135400	135400	135400	135400	0
232	20231219	160700	10689333600	135400	135400	135400	135400	0
233	20231219	160600	10689333600	135400	135400	135400	135400	0
234	20231219	160500	10689333600	135400	135400	135400	135400	0
235	20231219	160400	10689333600	135400	135400	135400	135400	0
236	20231219	160300	10689333600	135400	135400	135400	135400	0
237	20231219	160200	10689333600	135400	135400	135400	135400	0
238	20231219	160100	10689333600	135400	135400	135400	135400	0
239	20231219	160000	10689333600	135400	135400	135400	135400	0
240	20231219	155900	10689333600	135400	135400	135400	135400	0
241	20231219	155800	10689333600	135400	135400	135400	135400	0
242	20231219	155700	10689333600	135400	135400	135400	135400	7485
243	20231219	155600	10689333600	135400	135400	135400	135400	0
244	20231219	155500	10689333600	135400	135400	135400	135400	0
245	20231219	155400	10689333600	135400	135400	135400	135400	0
246	20231219	155300	10689333600	135400	135400	135400	135400	0
247	20231219	155200	10689333600	135400	135400	135400	135400	0
248	20231219	155100	10689333600	135400	135400	135400	135400	0
249	20231219	155000	10689333600	135400	135400	135400	135400	0
250	20231219	154900	10689333600	135400	135400	135400	135400	0
251	20231219	154800	10689333600	135400	135400	135400	135400	0
252	20231219	154700	10689333600	135400	135400	135400	135400	0
253	20231219	154600	10689333600	135400	135400	135400	135400	0
254	20231219	154500	10689333600	135400	135400	135400	135400	0
255	20231219	154400	10689333600	135400	135400	135400	135400	0
256	20231219	154300	10689333600	135400	135400	135400	135400	0
257	20231219	154200	10689333600	135400	135400	135400	135400	0
258	20231219	154100	10689333600	135400	135400	135400	135400	0
259	20231219	154000	10689333600	135400	135400	135400	135400	0
260	20231219	153900	10689333600	135400	135400	135400	135400	0
261	20231219	153800	10689333600	135400	135400	135400	135400	0
262	20231219	153700	10689333600	135400	135400	135400	135400	0
263	20231219	153600	10689333600	135400	135400	135400	135400	0
264	20231219	153500	10689333600	135400	135400	135400	135400	0
265	20231219	153400	10689333600	135400	135400	135400	135400	0
266	20231219	153300	10689333600	135400	135400	135400	135400	0
267	20231219	153200	10689333600	135400	135400	135400	135400	0
268	20231219	153100	10689333600	135400	135400	135400	135400	0
269	20231219	153000	10689333600	135400	135400	135400	135400	7485
270	20231219	152900	9675864600	135600	135600	135600	135600	0
271	20231219	152800	9675864600	135600	135600	135600	135600	0
272	20231219	152700	9675864600	135600	135600	135600	135600	0
273	20231219	152600	9675864600	135600	135600	135600	135600	0
274	20231219	152500	9675864600	135600	135600	135600	135600	0
275	20231219	152400	9675864600	135600	135600	135600	135600	0
276	20231219	152300	9675864600	135600	135600	135600	135600	0
277	20231219	152200	9675864600	135600	135600	135600	135600	0
278	20231219	152100	9675864600	135600	135600	135600	135600	0
279	20231219	152000	9675864600	135600	135600	135600	135600	0
280	20231219	151900	9675864600	135600	135600	135700	135500	517
281	20231219	151800	9605771600	135500	135500	135600	135500	200
282	20231219	151700	9578660100	135600	135600	135600	135500	203
283	20231219	151600	9551138600	135500	135600	135600	135500	173
284	20231219	151500	9527682100	135500	135600	135600	135500	166
285	20231219	151400	9505174500	135600	135600	135600	135500	75
286	20231219	151300	9495007100	135600	135600	135600	135500	75
287	20231219	151200	9484838700	135500	135600	135600	135500	418
288	20231219	151100	9428164800	135600	135600	135600	135500	96
289	20231219	151000	9415151500	135600	135400	135600	135300	632
290	20231219	150900	9329581000	135400	135300	135400	135300	92
291	20231219	150800	9317132000	135300	135300	135400	135000	1034
292	20231219	150700	9177356400	135300	135400	135400	135300	195
293	20231219	150600	9150971100	135300	135400	135500	135300	255
294	20231219	150500	9116456600	135500	135600	135600	135400	441
295	20231219	150400	9056716900	135500	135600	135600	135500	185
296	20231219	150300	9031648600	135500	135600	135600	135500	313
297	20231219	150200	8989232900	135500	135500	135600	135500	144
298	20231219	150100	8969717900	135500	135500	135600	135500	222
299	20231219	150000	8939636200	135500	135500	135600	135500	218
300	20231219	145900	8910094000	135600	135500	135600	135500	222
301	20231219	145800	8880007000	135600	135500	135600	135500	140
302	20231219	145700	8861032100	135500	135700	135700	135500	693
303	20231219	145600	8767031900	135700	135800	135800	135700	230
304	20231219	145500	8735816800	135800	135700	135800	135700	219
305	20231219	145400	8706093500	135800	135800	135800	135700	176
306	20231219	145300	8682202800	135700	135700	135800	135700	148
307	20231219	145200	8662112700	135700	135800	135800	135700	150
308	20231219	145100	8641751600	135700	135800	135800	135700	119
309	20231219	145000	8625598900	135700	135700	135800	135700	145
310	20231219	144900	8605916800	135800	135700	135800	135700	197
311	20231219	144800	8579175900	135800	135700	135800	135700	147
312	20231219	144700	8559222000	135700	135700	135800	135700	130
313	20231219	144600	8541577200	135700	135700	135800	135700	118
314	20231219	144500	8525561000	135800	135700	135800	135700	140
315	20231219	144400	8506558800	135700	135700	135800	135700	141
316	20231219	144300	8487420700	135700	135800	135800	135700	127
317	20231219	144200	8470183700	135700	135800	135800	135700	107
318	20231219	144100	8455658700	135700	135700	135800	135700	110
319	20231219	144000	8440730300	135800	135700	135800	135700	123
320	20231219	143900	8424034800	135700	135700	135800	135600	380
321	20231219	143800	8372456900	135600	135300	135600	135300	514
322	20231219	143700	8302846100	135200	135300	135300	135200	266
323	20231219	143600	8266860000	135300	135300	135400	135300	112
324	20231219	143500	8251701800	135300	135400	135400	135300	111
325	20231219	143400	8236681800	135300	135200	135400	135200	190
326	20231219	143300	8210981100	135200	135200	135400	135200	274
327	20231219	143200	8173915200	135200	135200	135300	135100	188
328	20231219	143100	8148498800	135200	135200	135300	135200	97
329	20231219	143000	8135384100	135300	135300	135300	135200	51
330	20231219	142900	8128486700	135200	135300	135400	135200	135
331	20231219	142800	8110220000	135300	135300	135400	135200	117
332	20231219	142700	8094387700	135300	135300	135400	135300	131
333	20231219	142600	8076657300	135300	135500	135600	135300	208
334	20231219	142500	8048482000	135300	135300	135400	135300	547
335	20231219	142400	7974457000	135200	135200	135500	135200	104
336	20231219	142300	7960388100	135200	135500	135600	135200	95
337	20231219	142200	7947514500	135600	135600	135600	135500	113
338	20231219	142100	7932197300	135700	135200	135700	135200	236
339	20231219	142000	7900238100	135300	135100	135400	135100	293
340	20231219	141900	7860604800	135100	135200	135300	135100	181
341	20231219	141800	7836134900	135200	135500	135500	135200	219
342	20231219	141700	7806493500	135400	135700	135700	135400	96
343	20231219	141600	7793473900	135600	135600	135600	135400	176
344	20231219	141500	7769627500	135500	135400	135700	135300	364
345	20231219	141400	7720305800	135400	135900	135900	135300	676
346	20231219	141300	7628670800	136000	135900	136000	135900	122
347	20231219	141200	7612085900	136000	135800	136000	135800	135
348	20231219	141100	7593738600	135800	135900	136000	135800	411
349	20231219	141000	7537883600	135900	136000	136000	135900	218
350	20231219	140900	7508253400	135900	135900	136000	135900	146
351	20231219	140800	7488404300	135900	136000	136000	135900	188
352	20231219	140700	7462843000	136000	136000	136000	135900	125
353	20231219	140600	7445843300	136000	136000	136000	136000	69
354	20231219	140500	7436459300	136000	136000	136000	135900	56
355	20231219	140400	7428844200	136000	136000	136000	135900	149
356	20231219	140300	7408584300	136000	136000	136000	136000	76
357	20231219	140200	7398248300	136000	136000	136000	136000	78
358	20231219	140100	7387640300	136000	136000	136000	135900	109
359	20231219	140000	7372818200	136000	136000	136000	136000	92
360	20231219	135900	7360306200	136000	136000	136000	135900	51
361	20231219	135800	7353371200	136000	136000	136000	136000	90
362	20231219	135700	7341131200	136000	135900	136000	135900	28
363	20231219	135600	7337324500	135900	136000	136000	135900	113
364	20231219	135500	7321962600	136000	136000	136000	135900	83
365	20231219	135400	7310675000	135900	135900	136000	135900	46
366	20231219	135300	7304420600	135900	135900	136000	135800	97
367	20231219	135200	7291237800	136000	135900	136000	135800	305
368	20231219	135100	7249791900	136000	136000	136000	135900	41
369	20231219	135000	7244217000	136000	135900	136000	135900	70
370	20231219	134900	7234699200	135900	136000	136000	135900	111
371	20231219	134800	7219613200	136000	136000	136000	135900	133
372	20231219	134700	7201526600	136000	136000	136000	135900	25
373	20231219	134600	7198127600	136000	136100	136100	135900	335
374	20231219	134500	7152569600	136100	136100	136100	136000	123
375	20231219	134400	7135832800	136100	136100	136100	136000	54
376	20231219	134300	7128485900	136100	136000	136100	136000	122
377	20231219	134200	7111887600	136100	136000	136100	136000	196
378	20231219	134100	7085227400	136000	136000	136000	136000	44
379	20231219	134000	7079243400	136000	136000	136000	136000	42
380	20231219	133900	7073531400	136000	136000	136000	135900	82
381	20231219	133800	7062380100	136000	136200	136200	136000	416
382	20231219	133700	7005749300	136200	136200	136200	136200	101
383	20231219	133600	6991993100	136200	136100	136200	136100	60
384	20231219	133500	6983822500	136200	136100	136200	136100	57
385	20231219	133400	6976061000	136200	136200	136200	136100	73
386	20231219	133300	6966119800	136200	136200	136200	136200	67
387	20231219	133200	6956994400	136200	136200	136200	136200	33
388	20231219	133100	6952499800	136200	136200	136200	136100	31
389	20231219	133000	6948278700	136100	136200	136200	136000	281
390	20231219	132900	6910030800	136100	136200	136200	136100	56
391	20231219	132800	6902404800	136200	136200	136300	136100	106
392	20231219	132700	6887967800	136300	136300	136300	136200	238
393	20231219	132600	6855548500	136300	136300	136300	136300	26
394	20231219	132500	6852004700	136300	136100	136300	136100	103
395	20231219	132400	6837974500	136200	136200	136200	136200	28
396	20231219	132300	6834160900	136200	136200	136300	136100	203
397	20231219	132200	6806512100	136200	136200	136200	136100	68
398	20231219	132100	6797251200	136100	136100	136200	136000	142
399	20231219	132000	6777924200	136000	136000	136100	136000	97
400	20231219	131900	6764727100	136100	136000	136100	136000	54
401	20231219	131800	6757382200	136100	136100	136100	135900	78
402	20231219	131700	6746772700	136100	136100	136100	135900	100
403	20231219	131600	6733170300	136100	136300	136300	136000	352
404	20231219	131500	6685229200	136200	136300	136300	136200	81
405	20231219	131400	6674191500	136200	136300	136300	136200	29
406	20231219	131300	6670239000	136300	136300	136300	136200	32
407	20231219	131200	6665878300	136300	136300	136300	136300	38
408	20231219	131100	6660698900	136300	136400	136400	136300	289
409	20231219	131000	6621306700	136400	136400	136400	136400	61
410	20231219	130900	6612986300	136400	136400	136400	136300	53
411	20231219	130800	6605757500	136400	136500	136500	136400	25
412	20231219	130700	6602346800	136500	136500	136500	136400	217
413	20231219	130600	6572743700	136400	136400	136500	136400	104
414	20231219	130500	6558553900	136500	136500	136500	136400	62
415	20231219	130400	6550092100	136500	136400	136500	136400	181
416	20231219	130300	6525397700	136400	136500	136500	136400	75
417	20231219	130200	6515160300	136500	136400	136500	136400	59
418	20231219	130100	6507109600	136400	136200	136400	136200	442
419	20231219	130000	6446857400	136300	136200	136300	136200	50
420	20231219	125900	6440044100	136200	136200	136300	136200	106
421	20231219	125800	6425602100	136300	136300	136300	136200	76
422	20231219	125700	6415243700	136200	136300	136300	136200	76
423	20231219	125600	6404885300	136300	136300	136300	136200	70
424	20231219	125500	6395344600	136300	136300	136300	136200	23
425	20231219	125400	6392210300	136300	136300	136300	136200	69
426	20231219	125300	6382805900	136300	136300	136300	136200	11
427	20231219	125200	6381306900	136300	136400	136500	136300	243
428	20231219	125100	6348163800	136400	136500	136500	136400	101
429	20231219	125000	6334378300	136500	136500	136500	136400	65
430	20231219	124900	6325505900	136500	136400	136500	136400	96
431	20231219	124800	6312404200	136400	136100	136400	136100	321
432	20231219	124700	6268656500	136100	136000	136100	136000	313
433	20231219	124600	6226070800	136000	136000	136000	135900	64
434	20231219	124500	6217368000	135900	136000	136000	135900	20
435	20231219	124400	6214648700	136000	135900	136000	135900	39
436	20231219	124300	6209345700	136000	136000	136000	135900	47
437	20231219	124200	6202954700	135900	135800	135900	135800	68
438	20231219	124100	6193713900	135800	135900	135900	135800	69
439	20231219	124000	6184337000	135900	136000	136000	135900	152
440	20231219	123900	6163679500	136000	135600	136000	135600	316
441	20231219	123800	6120786000	135700	135600	135700	135600	62
442	20231219	123700	6112375300	135600	135600	135700	135300	358
443	20231219	123600	6063861000	135700	136000	136100	135700	817
444	20231219	123500	5952768900	136100	136100	136100	136000	40
445	20231219	123400	5947327200	136000	136200	136200	136000	271
446	20231219	123300	5910444600	136100	136200	136200	136100	144
447	20231219	123200	5890835300	136200	136200	136200	136100	50
448	20231219	123100	5884027500	136200	136100	136200	136100	96
449	20231219	123000	5870956900	136100	136100	136200	136100	33
450	20231219	122900	5866465000	136200	136100	136200	136100	51
451	20231219	122800	5859522000	136200	136100	136200	136100	62
452	20231219	122700	5851080100	136200	136300	136300	136200	220
453	20231219	122600	5821114300	136200	136200	136300	136200	74
454	20231219	122500	5811032400	136300	136300	136300	136200	54
455	20231219	122400	5803672500	136200	136200	136300	136200	37
456	20231219	122300	5798630900	136200	136300	136300	136200	111
457	20231219	122200	5783501700	136400	136300	136400	136200	138
458	20231219	122100	5764688100	136300	136400	136400	136200	169
459	20231219	122000	5741661700	136300	136600	136600	136300	338
460	20231219	121900	5695532600	136600	136600	136600	136500	53
461	20231219	121800	5688293000	136600	136600	136600	136500	113
462	20231219	121700	5672857500	136500	136600	136600	136500	43
463	20231219	121600	5666984100	136600	136400	136600	136400	181
464	20231219	121500	5642283600	136400	136300	136400	136300	147
465	20231219	121400	5622234900	136400	136400	136400	136300	44
466	20231219	121300	5616234200	136400	136400	136400	136300	37
467	20231219	121200	5611187900	136400	136400	136400	136300	45
468	20231219	121100	5605050000	136400	136500	136600	136300	339
469	20231219	121000	5558796500	136500	136600	136600	136500	490
470	20231219	120900	5491903300	136600	136600	136600	136500	123
471	20231219	120800	5475104400	136600	136500	136600	136400	123
472	20231219	120700	5458312900	136400	136500	136500	136400	91
473	20231219	120600	5445893100	136500	136500	136500	136400	102
474	20231219	120500	5431970400	136400	136500	136500	136400	33
475	20231219	120400	5427466300	136500	136400	136500	136400	267
476	20231219	120300	5391035300	136400	136500	136500	136400	91
477	20231219	120200	5378614300	136500	136400	136500	136400	40
478	20231219	120100	5373154900	136500	136400	136500	136400	61
479	20231219	120000	5364833700	136500	136500	136500	136400	97
480	20231219	115900	5351593500	136500	136500	136600	136400	380
481	20231219	115800	5299723900	136600	136600	136600	136500	212
482	20231219	115700	5270766200	136600	136600	136600	136500	95
483	20231219	115600	5257789600	136500	136600	136600	136500	17
484	20231219	115500	5255467700	136500	136500	136600	136500	54
485	20231219	115400	5248092600	136500	136500	136600	136500	113
486	20231219	115300	5232665100	136600	136500	136600	136500	173
487	20231219	115200	5209046700	136500	136500	136600	136500	127
488	20231219	115100	5191704900	136600	136500	136600	136500	72
489	20231219	115000	5181870600	136600	136600	136600	136500	76
490	20231219	114900	5171489700	136500	136600	136600	136500	90
491	20231219	114800	5159197500	136600	136600	136600	136500	51
492	20231219	114700	5152231300	136500	136600	136600	136500	62
493	20231219	114600	5143764400	136600	136500	136600	136500	102
494	20231219	114500	5129835900	136600	136600	136600	136500	114
495	20231219	114400	5114267600	136600	136600	136600	136500	89
496	20231219	114300	5102111000	136500	136600	136600	136500	67
497	20231219	114200	5092959400	136600	136500	136600	136500	72
498	20231219	114100	5083124700	136500	136600	136600	136500	55
499	20231219	114000	5075612500	136600	136500	136600	136400	178
500	20231219	113900	5051312900	136400	136500	136500	136400	75
501	20231219	113800	5041077400	136500	136400	136500	136400	96
502	20231219	113700	5027974700	136400	136300	136500	136300	170
503	20231219	113600	5004795800	136200	136300	136300	136200	112
504	20231219	113500	4989533300	136200	136300	136300	136200	69
505	20231219	113400	4980131200	136200	136200	136300	136200	84
506	20231219	113300	4968687500	136200	136200	136300	136200	42
507	20231219	113200	4962965900	136200	136200	136300	136200	90
508	20231219	113100	4950704800	136200	136200	136300	136200	60
509	20231219	113000	4942531100	136300	136200	136300	136200	120
510	20231219	112900	4926182800	136200	136300	136300	136200	55
511	20231219	112800	4918689400	136300	136200	136300	136200	75
512	20231219	112700	4908471900	136200	136100	136300	136100	59
513	20231219	112600	4900439500	136200	136200	136200	136100	112
514	20231219	112500	4885189400	136100	136200	136200	136100	53
515	20231219	112400	4877975100	136100	136100	136200	136100	97
516	20231219	112300	4864768500	136100	136200	136300	136100	192
517	20231219	112200	4838625700	136200	136500	136500	136100	124
518	20231219	112100	4821729700	136400	136400	136500	136400	238
519	20231219	112000	4789263800	136500	136400	136500	136400	48
520	20231219	111900	4782714300	136400	136400	136500	136400	73
521	20231219	111800	4772754100	136500	136600	136600	136400	325
522	20231219	111700	4728396700	136600	136600	136600	136500	164
523	20231219	111600	4706006200	136600	136500	136600	136500	93
524	20231219	111500	4693304300	136600	136500	136600	136500	87
525	20231219	111400	4681423600	136500	136600	136600	136500	70
526	20231219	111300	4671863300	136500	136500	136600	136500	75
527	20231219	111200	4661623700	136600	136500	136600	136500	58
528	20231219	111100	4653703200	136500	136600	136600	136500	180
529	20231219	111000	4629128300	136600	136600	136600	136500	134
530	20231219	110900	4610834300	136600	136500	136600	136500	195
531	20231219	110800	4584199400	136500	136600	136600	136500	59
532	20231219	110700	4576140200	136600	136600	136600	136500	24
533	20231219	110600	4572862100	136500	136600	136600	136500	270
534	20231219	110500	4535989700	136500	136600	136600	136500	249
535	20231219	110400	4501982100	136600	136500	136600	136400	533
536	20231219	110300	4429244000	136500	136500	136500	136500	56
537	20231219	110200	4421600000	136500	136500	136500	136200	30
538	20231219	110100	4417506300	136100	136500	136600	136100	515
539	20231219	110000	4347300000	136600	136600	136600	136500	70
540	20231219	105900	4337738700	136600	136500	136600	136500	113
541	20231219	105800	4322304300	136600	136500	136600	136500	91
542	20231219	105700	4309876600	136600	136500	136600	136500	139
543	20231219	105600	4290895700	136600	136400	136600	136400	220
544	20231219	105500	4260865400	136500	136500	136500	136500	48
545	20231219	105400	4254313400	136500	136500	136500	136400	117
546	20231219	105300	4238346800	136500	136500	136500	136400	69
547	20231219	105200	4228928400	136500	136500	136500	136400	38
548	20231219	105100	4223741800	136500	136400	136600	136300	92
549	20231219	105000	4211195200	136400	136400	136600	136400	99
550	20231219	104900	4197685200	136400	136500	136600	136400	118
551	20231219	104800	4181579700	136600	136500	136600	136500	221
552	20231219	104700	4151407600	136600	136600	136600	136500	26
553	20231219	104600	4147856800	136500	136500	136600	136500	210
554	20231219	104500	4119181500	136600	136600	136600	136500	111
555	20231219	104400	4104021600	136600	136500	136600	136500	105
556	20231219	104300	4089687200	136500	136500	136500	136500	117
557	20231219	104200	4073716700	136500	136500	136500	136500	105
558	20231219	104100	4059384200	136500	136500	136500	136400	98
559	20231219	104000	4046008000	136500	136500	136500	136500	48
560	20231219	103900	4039456000	136500	136500	136500	136400	57
561	20231219	103800	4031676400	136500	136300	136600	136300	497
562	20231219	103700	3963857700	136400	136400	136400	136300	68
563	20231219	103600	3954583900	136400	136400	136400	136300	105
564	20231219	103500	3940262900	136400	136400	136400	136400	60
565	20231219	103400	3932078900	136400	136400	136400	136300	148
566	20231219	103300	3911901800	136400	136300	136400	136300	92
567	20231219	103200	3899357800	136300	136300	136300	136200	187
568	20231219	103100	3873870500	136300	136300	136300	136200	22
569	20231219	103000	3870872500	136300	136300	136300	136300	29
570	20231219	102900	3866919800	136400	136300	136500	136100	208
571	20231219	102800	3838573700	136500	136500	136500	136100	228
572	20231219	102700	3807481200	136500	136600	136600	136500	332
573	20231219	102600	3762154000	136600	136500	136600	136500	119
574	20231219	102500	3745902700	136600	136600	136600	136600	115
575	20231219	102400	3730193700	136600	136400	136600	136400	257
576	20231219	102300	3695120200	136400	136400	136400	136300	114
577	20231219	102200	3679571200	136400	136300	136400	136300	299
578	20231219	102100	3638814100	136300	136200	136300	136100	335
579	20231219	102000	3593185200	136200	136200	136200	136100	235
580	20231219	101900	3561179300	136200	136200	136200	136100	44
581	20231219	101800	3555186900	136100	136200	136200	136100	69
582	20231219	101700	3545789200	136200	136200	136200	136100	67
583	20231219	101600	3536665300	136100	136200	136200	136100	51
584	20231219	101500	3529722300	136200	135900	136200	135900	147
585	20231219	101400	3509720500	135900	135800	136000	135700	489
586	20231219	101300	3443307100	135800	135800	135800	135800	8
587	20231219	101200	3442220700	135700	136000	136000	135700	332
588	20231219	101100	3397118100	136100	136100	136200	136100	135
589	20231219	101000	3378741300	136200	136400	136400	136100	363
590	20231219	100900	3329273100	136400	136400	136400	136400	49
591	20231219	100800	3322589500	136400	136400	136400	136400	12
592	20231219	100700	3320952700	136400	136400	136400	136000	300
593	20231219	100600	3280050800	136400	136700	136800	136400	722
594	20231219	100500	3181389600	136800	136700	136800	136700	102
595	20231219	100400	3167436500	136800	136800	136900	136800	233
596	20231219	100300	3135556800	136900	136800	136900	136700	140
597	20231219	100200	3116401700	136800	136800	136800	136700	347
598	20231219	100100	3068937600	136800	136800	136800	136700	95
599	20231219	100000	3055945000	136800	136700	136800	136700	128
600	20231219	095900	3038438500	136700	136800	136800	136700	62
601	20231219	095800	3029957600	136800	136800	136900	136700	258
602	20231219	095700	2994660800	136900	136900	136900	136800	172
603	20231219	095600	2971124500	136900	136900	136900	136800	121
604	20231219	095500	2954561100	136900	136800	136900	136800	74
605	20231219	095400	2944432100	136900	136800	136900	136700	699
606	20231219	095300	2848813200	136700	136800	136800	136700	195
607	20231219	095200	2822149000	136800	136700	136800	136600	295
608	20231219	095100	2781821300	136700	136700	136700	136600	112
609	20231219	095000	2766514000	136700	136700	136700	136700	25
610	20231219	094900	2763096500	136700	136700	136700	136600	67
611	20231219	094800	2753939000	136700	136700	136700	136600	30
612	20231219	094700	2749839800	136700	136800	136800	136600	365
613	20231219	094600	2699941800	136800	136800	136800	136800	58
614	20231219	094500	2692007400	136800	136800	136800	136700	245
615	20231219	094400	2658495800	136700	136700	136800	136700	101
616	20231219	094300	2644681400	136800	136800	136800	136700	109
617	20231219	094200	2629770400	136700	136800	136800	136700	206
618	20231219	094100	2601603700	136800	137000	137000	136800	353
619	20231219	094000	2553276300	137000	136800	137000	136800	998
620	20231219	093900	2416678800	136800	136500	136800	136500	2456
621	20231219	093800	2081213300	136500	136500	136500	136400	608
622	20231219	093700	1998221400	136400	136500	136600	136400	226
623	20231219	093600	1967377100	136500	136500	136500	136400	196
624	20231219	093500	1940623500	136500	136300	136500	136300	409
625	20231219	093400	1884875600	136100	136300	136300	136100	130
626	20231219	093300	1867165200	136300	136100	136300	136100	31
627	20231219	093200	1862945400	136300	136200	136300	136200	71
628	20231219	093100	1853274800	136200	136300	136300	136200	175
629	20231219	093000	1829433000	136300	136200	136300	136200	174
630	20231219	092900	1805728600	136300	136300	136300	136200	76
631	20231219	092800	1795373900	136300	135600	136400	135600	881
632	20231219	092700	1675712500	135700	135600	135700	135600	89
633	20231219	092600	1663642600	135800	135600	135800	135600	79
634	20231219	092500	1652924900	135900	135800	135900	135600	253
635	20231219	092400	1618580100	135800	135900	135900	135800	228
636	20231219	092300	1587610100	135900	136100	136100	135800	668
637	20231219	092200	1496766100	136200	136100	136200	136100	104
638	20231219	092100	1482609700	136100	136200	136200	136000	730
639	20231219	092000	1383254900	136300	136500	136500	136200	273
640	20231219	091900	1346058000	136500	136600	136600	136500	147
641	20231219	091800	1325989700	136600	136700	136700	136600	341
642	20231219	091700	1279397300	136600	136600	136700	136600	48
643	20231219	091600	1272838100	136700	136700	136700	136600	370
644	20231219	091500	1222278700	136700	136700	136700	136600	223
645	20231219	091400	1191796900	136800	136700	136800	136700	586
646	20231219	091300	1111685200	136700	136600	136700	136600	413
647	20231219	091200	1055233700	136700	136500	136700	136500	607
648	20231219	091100	972341800	136500	136500	136700	136500	234
649	20231219	091000	940385200	136500	136700	136700	136500	359
650	20231219	090900	891352300	136700	136800	136800	136700	265
651	20231219	090800	855121400	136800	136500	136800	136500	375
652	20231219	090700	803882400	136500	136900	136900	135900	731
653	20231219	090600	704257400	136900	136900	137000	136600	1016
654	20231219	090500	565148600	136800	136500	136800	136500	698
655	20231219	090400	469744900	136500	136200	136500	136000	834
656	20231219	090300	356138700	136200	136000	136200	136000	403
657	20231219	090200	301299000	135900	136000	136000	135500	304
658	20231219	090100	260025900	135900	134100	135900	134100	592
659	20231219	090000	180149200	134000	133900	135000	133800	1345