KissMeData/215000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203400	2681372700	91200	91200	91200	91200	833
3	20231221	203300	2681372700	91200	91200	91200	91200	0
4	20231221	203200	2681372700	91200	91200	91200	91200	0
5	20231221	203100	2681372700	91200	91200	91200	91200	0
6	20231221	203000	2681372700	91200	91200	91200	91200	0
7	20231221	202900	2681372700	91200	91200	91200	91200	0
8	20231221	202800	2681372700	91200	91200	91200	91200	0
9	20231221	202700	2681372700	91200	91200	91200	91200	0
10	20231221	202600	2681372700	91200	91200	91200	91200	0
11	20231221	202500	2681372700	91200	91200	91200	91200	0
12	20231221	202400	2681372700	91200	91200	91200	91200	0
13	20231221	202300	2681372700	91200	91200	91200	91200	0
14	20231221	202200	2681372700	91200	91200	91200	91200	0
15	20231221	202100	2681372700	91200	91200	91200	91200	0
16	20231221	202000	2681372700	91200	91200	91200	91200	0
17	20231221	201900	2681372700	91200	91200	91200	91200	0
18	20231221	201800	2681372700	91200	91200	91200	91200	0
19	20231221	201700	2681372700	91200	91200	91200	91200	0
20	20231221	201600	2681372700	91200	91200	91200	91200	0
21	20231221	201500	2681372700	91200	91200	91200	91200	0
22	20231221	201400	2681372700	91200	91200	91200	91200	0
23	20231221	201300	2681372700	91200	91200	91200	91200	0
24	20231221	201200	2681372700	91200	91200	91200	91200	0
25	20231221	201100	2681372700	91200	91200	91200	91200	0
26	20231221	201000	2681372700	91200	91200	91200	91200	0
27	20231221	200900	2681372700	91200	91200	91200	91200	0
28	20231221	200800	2681372700	91200	91200	91200	91200	0
29	20231221	200700	2681372700	91200	91200	91200	91200	0
30	20231221	200600	2681372700	91200	91200	91200	91200	0
31	20231221	200500	2681372700	91200	91200	91200	91200	0
32	20231221	200400	2681372700	91200	91200	91200	91200	833
33	20231221	200300	2681372700	91200	91200	91200	91200	0
34	20231221	200200	2681372700	91200	91200	91200	91200	0
35	20231221	200100	2681372700	91200	91200	91200	91200	0
36	20231221	200000	2681372700	91200	91200	91200	91200	0
37	20231221	195900	2681372700	91200	91200	91200	91200	0
38	20231221	195800	2681372700	91200	91200	91200	91200	0
39	20231221	195700	2681372700	91200	91200	91200	91200	0
40	20231221	195600	2681372700	91200	91200	91200	91200	0
41	20231221	195500	2681372700	91200	91200	91200	91200	0
42	20231221	195400	2681372700	91200	91200	91200	91200	0
43	20231221	195300	2681372700	91200	91200	91200	91200	0
44	20231221	195200	2681372700	91200	91200	91200	91200	0
45	20231221	195100	2681372700	91200	91200	91200	91200	0
46	20231221	195000	2681372700	91200	91200	91200	91200	0
47	20231221	194900	2681372700	91200	91200	91200	91200	0
48	20231221	194800	2681372700	91200	91200	91200	91200	0
49	20231221	194700	2681372700	91200	91200	91200	91200	0
50	20231221	194600	2681372700	91200	91200	91200	91200	0
51	20231221	194500	2681372700	91200	91200	91200	91200	0
52	20231221	194400	2681372700	91200	91200	91200	91200	0
53	20231221	194300	2681372700	91200	91200	91200	91200	0
54	20231221	194200	2681372700	91200	91200	91200	91200	0
55	20231221	194100	2681372700	91200	91200	91200	91200	0
56	20231221	194000	2681372700	91200	91200	91200	91200	0
57	20231221	193900	2681372700	91200	91200	91200	91200	0
58	20231221	193800	2681372700	91200	91200	91200	91200	0
59	20231221	193700	2681372700	91200	91200	91200	91200	0
60	20231221	193600	2681372700	91200	91200	91200	91200	0
61	20231221	193500	2681372700	91200	91200	91200	91200	0
62	20231221	193400	2681372700	91200	91200	91200	91200	833
63	20231221	193300	2681372700	91200	91200	91200	91200	0
64	20231221	193200	2681372700	91200	91200	91200	91200	0
65	20231221	193100	2681372700	91200	91200	91200	91200	0
66	20231221	193000	2681372700	91200	91200	91200	91200	0
67	20231221	192900	2681372700	91200	91200	91200	91200	0
68	20231221	192800	2681372700	91200	91200	91200	91200	0
69	20231221	192700	2681372700	91200	91200	91200	91200	0
70	20231221	192600	2681372700	91200	91200	91200	91200	0
71	20231221	192500	2681372700	91200	91200	91200	91200	0
72	20231221	192400	2681372700	91200	91200	91200	91200	0
73	20231221	192300	2681372700	91200	91200	91200	91200	0
74	20231221	192200	2681372700	91200	91200	91200	91200	0
75	20231221	192100	2681372700	91200	91200	91200	91200	0
76	20231221	192000	2681372700	91200	91200	91200	91200	0
77	20231221	191900	2681372700	91200	91200	91200	91200	0
78	20231221	191800	2681372700	91200	91200	91200	91200	0
79	20231221	191700	2681372700	91200	91200	91200	91200	0
80	20231221	191600	2681372700	91200	91200	91200	91200	0
81	20231221	191500	2681372700	91200	91200	91200	91200	0
82	20231221	191400	2681372700	91200	91200	91200	91200	0
83	20231221	191300	2681372700	91200	91200	91200	91200	0
84	20231221	191200	2681372700	91200	91200	91200	91200	0
85	20231221	191100	2681372700	91200	91200	91200	91200	0
86	20231221	191000	2681372700	91200	91200	91200	91200	0
87	20231221	190900	2681372700	91200	91200	91200	91200	0
88	20231221	190800	2681372700	91200	91200	91200	91200	0
89	20231221	190700	2681372700	91200	91200	91200	91200	0
90	20231221	190600	2681372700	91200	91200	91200	91200	0
91	20231221	190500	2681372700	91200	91200	91200	91200	0
92	20231221	190400	2681372700	91200	91200	91200	91200	833
93	20231221	190300	2681372700	91200	91200	91200	91200	0
94	20231221	190200	2681372700	91200	91200	91200	91200	0
95	20231221	190100	2681372700	91200	91200	91200	91200	0
96	20231221	190000	2681372700	91200	91200	91200	91200	0
97	20231221	185900	2681372700	91200	91200	91200	91200	0
98	20231221	185800	2681372700	91200	91200	91200	91200	0
99	20231221	185700	2681372700	91200	91200	91200	91200	0
100	20231221	185600	2681372700	91200	91200	91200	91200	0
101	20231221	185500	2681372700	91200	91200	91200	91200	0
102	20231221	185400	2681372700	91200	91200	91200	91200	0
103	20231221	185300	2681372700	91200	91200	91200	91200	0
104	20231221	185200	2681372700	91200	91200	91200	91200	0
105	20231221	185100	2681372700	91200	91200	91200	91200	0
106	20231221	185000	2681372700	91200	91200	91200	91200	0
107	20231221	184900	2681372700	91200	91200	91200	91200	0
108	20231221	184800	2681372700	91200	91200	91200	91200	0
109	20231221	184700	2681372700	91200	91200	91200	91200	0
110	20231221	184600	2681372700	91200	91200	91200	91200	0
111	20231221	184500	2681372700	91200	91200	91200	91200	0
112	20231221	184400	2681372700	91200	91200	91200	91200	0
113	20231221	184300	2681372700	91200	91200	91200	91200	0
114	20231221	184200	2681372700	91200	91200	91200	91200	0
115	20231221	184100	2681372700	91200	91200	91200	91200	0
116	20231221	184000	2681372700	91200	91200	91200	91200	0
117	20231221	183900	2681372700	91200	91200	91200	91200	0
118	20231221	183800	2681372700	91200	91200	91200	91200	0
119	20231221	183700	2681372700	91200	91200	91200	91200	0
120	20231221	183600	2681372700	91200	91200	91200	91200	0
121	20231221	183500	2681372700	91200	91200	91200	91200	0
122	20231221	183400	2681372700	91200	91200	91200	91200	833
123	20231221	183300	2681372700	91200	91200	91200	91200	0
124	20231221	183200	2681372700	91200	91200	91200	91200	0
125	20231221	183100	2681372700	91200	91200	91200	91200	0
126	20231221	183000	2681372700	91200	91200	91200	91200	0
127	20231221	182900	2681372700	91200	91200	91200	91200	0
128	20231221	182800	2681372700	91200	91200	91200	91200	0
129	20231221	182700	2681372700	91200	91200	91200	91200	0
130	20231221	182600	2681372700	91200	91200	91200	91200	0
131	20231221	182500	2681372700	91200	91200	91200	91200	0
132	20231221	182400	2681372700	91200	91200	91200	91200	0
133	20231221	182300	2681372700	91200	91200	91200	91200	0
134	20231221	182200	2681372700	91200	91200	91200	91200	0
135	20231221	182100	2681372700	91200	91200	91200	91200	0
136	20231221	182000	2681372700	91200	91200	91200	91200	0
137	20231221	181900	2681372700	91200	91200	91200	91200	0
138	20231221	181800	2681372700	91200	91200	91200	91200	0
139	20231221	181700	2681372700	91200	91200	91200	91200	0
140	20231221	181600	2681372700	91200	91200	91200	91200	0
141	20231221	181500	2681372700	91200	91200	91200	91200	0
142	20231221	181400	2681372700	91200	91200	91200	91200	0
143	20231221	181300	2681372700	91200	91200	91200	91200	0
144	20231221	181200	2681372700	91200	91200	91200	91200	0
145	20231221	181100	2681372700	91200	91200	91200	91200	0
146	20231221	181000	2681372700	91200	91200	91200	91200	0
147	20231221	180900	2681372700	91200	91200	91200	91200	0
148	20231221	180800	2681372700	91200	91200	91200	91200	0
149	20231221	180700	2681372700	91200	91200	91200	91200	0
150	20231221	180600	2681372700	91200	91200	91200	91200	0
151	20231221	180500	2681372700	91200	91200	91200	91200	0
152	20231221	180400	2681372700	91200	91200	91200	91200	833
153	20231221	180300	2681372700	91200	91200	91200	91200	0
154	20231221	180200	2681372700	91200	91200	91200	91200	0
155	20231221	180100	2681372700	91200	91200	91200	91200	0
156	20231221	180000	2681372700	91200	91200	91200	91200	0
157	20231221	175900	2681372700	91200	91200	91200	91200	0
158	20231221	175800	2681372700	91200	91200	91200	91200	0
159	20231221	175700	2681372700	91200	91200	91200	91200	0
160	20231221	175600	2681372700	91200	91200	91200	91200	0
161	20231221	175500	2681372700	91200	91200	91200	91200	0
162	20231221	175400	2681372700	91200	91200	91200	91200	0
163	20231221	175300	2681372700	91200	91200	91200	91200	0
164	20231221	175200	2681372700	91200	91200	91200	91200	0
165	20231221	175100	2681372700	91200	91200	91200	91200	0
166	20231221	175000	2681372700	91200	91200	91200	91200	0
167	20231221	174900	2681372700	91200	91200	91200	91200	0
168	20231221	174800	2681372700	91200	91200	91200	91200	0
169	20231221	174700	2681372700	91200	91200	91200	91200	0
170	20231221	174600	2681372700	91200	91200	91200	91200	0
171	20231221	174500	2681372700	91200	91200	91200	91200	0
172	20231221	174400	2681372700	91200	91200	91200	91200	0
173	20231221	174300	2681372700	91200	91200	91200	91200	0
174	20231221	174200	2681372700	91200	91200	91200	91200	0
175	20231221	174100	2681372700	91200	91200	91200	91200	0
176	20231221	174000	2681372700	91200	91200	91200	91200	0
177	20231221	173900	2681372700	91200	91200	91200	91200	0
178	20231221	173800	2681372700	91200	91200	91200	91200	0
179	20231221	173700	2681372700	91200	91200	91200	91200	0
180	20231221	173600	2681372700	91200	91200	91200	91200	0
181	20231221	173500	2681372700	91200	91200	91200	91200	0
182	20231221	173400	2681372700	91200	91200	91200	91200	833
183	20231221	173300	2681372700	91200	91200	91200	91200	0
184	20231221	173200	2681372700	91200	91200	91200	91200	0
185	20231221	173100	2681372700	91200	91200	91200	91200	0
186	20231221	173000	2681372700	91200	91200	91200	91200	0
187	20231221	172900	2681372700	91200	91200	91200	91200	0
188	20231221	172800	2681372700	91200	91200	91200	91200	0
189	20231221	172700	2681372700	91200	91200	91200	91200	0
190	20231221	172600	2681372700	91200	91200	91200	91200	0
191	20231221	172500	2681372700	91200	91200	91200	91200	0
192	20231221	172400	2681372700	91200	91200	91200	91200	0
193	20231221	172300	2681372700	91200	91200	91200	91200	0
194	20231221	172200	2681372700	91200	91200	91200	91200	0
195	20231221	172100	2681372700	91200	91200	91200	91200	0
196	20231221	172000	2681372700	91200	91200	91200	91200	0
197	20231221	171900	2681372700	91200	91200	91200	91200	0
198	20231221	171800	2681372700	91200	91200	91200	91200	0
199	20231221	171700	2681372700	91200	91200	91200	91200	0
200	20231221	171600	2681372700	91200	91200	91200	91200	0
201	20231221	171500	2681372700	91200	91200	91200	91200	0
202	20231221	171400	2681372700	91200	91200	91200	91200	0
203	20231221	171300	2681372700	91200	91200	91200	91200	0
204	20231221	171200	2681372700	91200	91200	91200	91200	0
205	20231221	171100	2681372700	91200	91200	91200	91200	0
206	20231221	171000	2681372700	91200	91200	91200	91200	0
207	20231221	170900	2681372700	91200	91200	91200	91200	0
208	20231221	170800	2681372700	91200	91200	91200	91200	0
209	20231221	170700	2681372700	91200	91200	91200	91200	0
210	20231221	170600	2681372700	91200	91200	91200	91200	0
211	20231221	170500	2681372700	91200	91200	91200	91200	0
212	20231221	170400	2681372700	91200	91200	91200	91200	833
213	20231221	170300	2681372700	91200	91200	91200	91200	0
214	20231221	170200	2681372700	91200	91200	91200	91200	0
215	20231221	170100	2681372700	91200	91200	91200	91200	0
216	20231221	170000	2681372700	91200	91200	91200	91200	0
217	20231221	165900	2681372700	91200	91200	91200	91200	0
218	20231221	165800	2681372700	91200	91200	91200	91200	0
219	20231221	165700	2681372700	91200	91200	91200	91200	0
220	20231221	165600	2681372700	91200	91200	91200	91200	0
221	20231221	165500	2681372700	91200	91200	91200	91200	0
222	20231221	165400	2681372700	91200	91200	91200	91200	0
223	20231221	165300	2681372700	91200	91200	91200	91200	0
224	20231221	165200	2681372700	91200	91200	91200	91200	0
225	20231221	165100	2681372700	91200	91200	91200	91200	0
226	20231221	165000	2681372700	91200	91200	91200	91200	0
227	20231221	164900	2681372700	91200	91200	91200	91200	0
228	20231221	164800	2681372700	91200	91200	91200	91200	0
229	20231221	164700	2681372700	91200	91200	91200	91200	0
230	20231221	164600	2681372700	91200	91200	91200	91200	0
231	20231221	164500	2681372700	91200	91200	91200	91200	0
232	20231221	164400	2681372700	91200	91200	91200	91200	0
233	20231221	164300	2681372700	91200	91200	91200	91200	0
234	20231221	164200	2681372700	91200	91200	91200	91200	0
235	20231221	164100	2681372700	91200	91200	91200	91200	0
236	20231221	164000	2681372700	91200	91200	91200	91200	0
237	20231221	163900	2681372700	91200	91200	91200	91200	0
238	20231221	163800	2681372700	91200	91200	91200	91200	0
239	20231221	163700	2681372700	91200	91200	91200	91200	0
240	20231221	163600	2681372700	91200	91200	91200	91200	0
241	20231221	163500	2681372700	91200	91200	91200	91200	0
242	20231221	163400	2681372700	91200	91200	91200	91200	833
243	20231221	163300	2681372700	91200	91200	91200	91200	0
244	20231221	163200	2681372700	91200	91200	91200	91200	0
245	20231221	163100	2681372700	91200	91200	91200	91200	0
246	20231221	163000	2681372700	91200	91200	91200	91200	0
247	20231221	162900	2681372700	91200	91200	91200	91200	0
248	20231221	162800	2681372700	91200	91200	91200	91200	0
249	20231221	162700	2681372700	91200	91200	91200	91200	0
250	20231221	162600	2681372700	91200	91200	91200	91200	0
251	20231221	162500	2681372700	91200	91200	91200	91200	0
252	20231221	162400	2681372700	91200	91200	91200	91200	0
253	20231221	162300	2681372700	91200	91200	91200	91200	0
254	20231221	162200	2681372700	91200	91200	91200	91200	0
255	20231221	162100	2681372700	91200	91200	91200	91200	0
256	20231221	162000	2681372700	91200	91200	91200	91200	0
257	20231221	161900	2681372700	91200	91200	91200	91200	0
258	20231221	161800	2681372700	91200	91200	91200	91200	0
259	20231221	161700	2681372700	91200	91200	91200	91200	0
260	20231221	161600	2681372700	91200	91200	91200	91200	0
261	20231221	161500	2681372700	91200	91200	91200	91200	0
262	20231221	161400	2681372700	91200	91200	91200	91200	0
263	20231221	161300	2681372700	91200	91200	91200	91200	0
264	20231221	161200	2681372700	91200	91200	91200	91200	0
265	20231221	161100	2681372700	91200	91200	91200	91200	0
266	20231221	161000	2681372700	91200	91200	91200	91200	0
267	20231221	160900	2681372700	91200	91200	91200	91200	0
268	20231221	160800	2681372700	91200	91200	91200	91200	0
269	20231221	160700	2681372700	91200	91200	91200	91200	0
270	20231221	160600	2681372700	91200	91200	91200	91200	0
271	20231221	160500	2681372700	91200	91200	91200	91200	0
272	20231221	160400	2681372700	91200	91200	91200	91200	833
273	20231221	160300	2681372700	91200	91200	91200	91200	0
274	20231221	160200	2681372700	91200	91200	91200	91200	0
275	20231221	160100	2681372700	91200	91200	91200	91200	0
276	20231221	160000	2681372700	91200	91200	91200	91200	0
277	20231221	155900	2681372700	91200	91200	91200	91200	0
278	20231221	155800	2681372700	91200	91200	91200	91200	0
279	20231221	155700	2681372700	91200	91200	91200	91200	0
280	20231221	155600	2681372700	91200	91200	91200	91200	0
281	20231221	155500	2681372700	91200	91200	91200	91200	0
282	20231221	155400	2681372700	91200	91200	91200	91200	0
283	20231221	155300	2681372700	91200	91200	91200	91200	0
284	20231221	155200	2681372700	91200	91200	91200	91200	0
285	20231221	155100	2681372700	91200	91200	91200	91200	0
286	20231221	155000	2681372700	91200	91200	91200	91200	0
287	20231221	154900	2681372700	91200	91200	91200	91200	0
288	20231221	154800	2681372700	91200	91200	91200	91200	0
289	20231221	154700	2681372700	91200	91200	91200	91200	0
290	20231221	154600	2681372700	91200	91200	91200	91200	0
291	20231221	154500	2681372700	91200	91200	91200	91200	0
292	20231221	154400	2681372700	91200	91200	91200	91200	0
293	20231221	154300	2681372700	91200	91200	91200	91200	0
294	20231221	154200	2681372700	91200	91200	91200	91200	0
295	20231221	154100	2681372700	91200	91200	91200	91200	0
296	20231221	154000	2681372700	91200	91200	91200	91200	0
297	20231221	153900	2681372700	91200	91200	91200	91200	0
298	20231221	153800	2681372700	91200	91200	91200	91200	0
299	20231221	153700	2681372700	91200	91200	91200	91200	0
300	20231221	153600	2681372700	91200	91200	91200	91200	0
301	20231221	153500	2681372700	91200	91200	91200	91200	0
302	20231221	153400	2681372700	91200	91200	91200	91200	833
303	20231221	153300	2681372700	91200	91200	91200	91200	0
304	20231221	153200	2681372700	91200	91200	91200	91200	0
305	20231221	153100	2681372700	91200	91200	91200	91200	0
306	20231221	153000	2681372700	91200	91200	91200	91200	833
307	20231221	152900	2605403100	91100	91100	91100	91100	0
308	20231221	152800	2605403100	91100	91100	91100	91100	0
309	20231221	152700	2605403100	91100	91100	91100	91100	0
310	20231221	152600	2605403100	91100	91100	91100	91100	0
311	20231221	152500	2605403100	91100	91100	91100	91100	0
312	20231221	152400	2605403100	91100	91100	91100	91100	0
313	20231221	152300	2605403100	91100	91100	91100	91100	0
314	20231221	152200	2605403100	91100	91100	91100	91100	0
315	20231221	152100	2605403100	91100	91100	91100	91100	0
316	20231221	152000	2605403100	91100	91100	91100	91100	0
317	20231221	151900	2605403100	91100	90900	91100	90900	882
318	20231221	151800	2525202800	90900	90800	90900	90800	52
319	20231221	151700	2520480500	90900	90900	91000	90800	50
320	20231221	151600	2515935300	90800	90800	90800	90700	85
321	20231221	151500	2508217500	90800	90800	90800	90800	48
322	20231221	151400	2503859100	90800	90900	90900	90800	31
323	20231221	151300	2501044000	90800	90800	90800	90800	30
324	20231221	151200	2498320000	90800	90800	90800	90800	6
325	20231221	151100	2497775200	90800	90800	90800	90800	23
326	20231221	151000	2495686800	90800	90800	90800	90800	2
327	20231221	150900	2495505200	90800	90800	90800	90800	26
328	20231221	150800	2493144400	90900	90900	90900	90900	6
329	20231221	150700	2492599000	90900	90900	90900	90900	0
330	20231221	150600	2492599000	90900	90900	90900	90800	48
331	20231221	150500	2488240300	90800	90800	90800	90800	25
332	20231221	150400	2485970300	90800	90800	90800	90800	1
333	20231221	150300	2485879500	90800	90800	90800	90800	27
334	20231221	150200	2483427900	90800	90800	90800	90800	83
335	20231221	150100	2475891500	90800	90800	90800	90800	6
336	20231221	150000	2475346700	90800	90800	90900	90800	12
337	20231221	145900	2474256600	90800	90800	90800	90800	25
338	20231221	145800	2471986600	90800	90800	90800	90800	5
339	20231221	145700	2471532600	90800	90800	90800	90800	22
340	20231221	145600	2469535000	90800	90800	90800	90800	9
341	20231221	145500	2468717800	90800	90800	90800	90800	197
342	20231221	145400	2450830200	90800	90800	90800	90800	4
343	20231221	145300	2450467000	90800	90800	90800	90800	4
344	20231221	145200	2450103800	90800	90900	90900	90800	61
345	20231221	145100	2444561600	90900	90800	90900	90800	30
346	20231221	145000	2441835500	90900	90800	90900	90800	26
347	20231221	144900	2439474600	90800	90900	90900	90800	5
348	20231221	144800	2439020500	90800	90800	90800	90800	7
349	20231221	144700	2438384900	90800	90800	90800	90800	0
350	20231221	144600	2438384900	90800	90800	90800	90800	28
351	20231221	144500	2435842500	90800	90900	90900	90800	38
352	20231221	144400	2432392000	90800	90800	90800	90800	5
353	20231221	144300	2431938000	90800	90800	90800	90800	28
354	20231221	144200	2429395600	90800	90800	90800	90800	5
355	20231221	144100	2428941600	90800	90800	90800	90800	29
356	20231221	144000	2426308400	90800	90800	90800	90800	24
357	20231221	143900	2424129200	90800	90800	90800	90800	95
358	20231221	143800	2415503200	90700	90700	90700	90700	5
359	20231221	143700	2415049700	90700	90700	90800	90700	29
360	20231221	143600	2412419100	90700	90700	90700	90700	24
361	20231221	143500	2410242300	90700	90700	90700	90700	4
362	20231221	143400	2409879500	90700	90700	90700	90700	24
363	20231221	143300	2407702700	90800	90800	90800	90800	45
364	20231221	143200	2403616700	90800	90800	90800	90800	53
365	20231221	143100	2398804300	90800	90800	90800	90800	4
366	20231221	143000	2398441100	90900	90900	90900	90900	90
367	20231221	142900	2390260100	90900	90900	91000	90900	67
368	20231221	142800	2384166100	91100	91100	91100	91100	1
369	20231221	142700	2384075000	91200	90700	91200	90700	671
370	20231221	142600	2323198500	90800	90800	90800	90800	0
371	20231221	142500	2323198500	90800	90800	90800	90700	107
372	20231221	142400	2313489400	90800	90800	90800	90700	42
373	20231221	142300	2309676200	90800	90800	90800	90800	47
374	20231221	142200	2305408600	90800	90800	90800	90800	1
375	20231221	142100	2305317800	90800	90800	90800	90800	28
376	20231221	142000	2302775400	90800	90800	90800	90800	6
377	20231221	141900	2302230600	90800	90800	90800	90800	6
378	20231221	141800	2301685800	90800	90900	90900	90800	5
379	20231221	141700	2301231700	90900	90900	90900	90900	60
380	20231221	141600	2295777700	90900	90900	90900	90900	16
381	20231221	141500	2294323300	90900	90900	90900	90900	2
382	20231221	141400	2294141500	90900	90900	90900	90900	27
383	20231221	141300	2291687200	91100	90900	91100	90900	65
384	20231221	141200	2285770000	90900	90800	90900	90800	3
385	20231221	141100	2285497400	90800	90800	90800	90800	28
386	20231221	141000	2282955000	90800	90700	90800	90700	49
387	20231221	140900	2278505900	90700	90800	90900	90700	156
388	20231221	140800	2264351500	90800	90800	90800	90800	24
389	20231221	140700	2262172300	90800	90800	90800	90800	19
390	20231221	140600	2260447100	90800	90800	90800	90800	4
391	20231221	140500	2260083900	90800	90800	90800	90800	30
392	20231221	140400	2257359900	90800	90800	90800	90800	4
393	20231221	140300	2256996700	90800	90800	90800	90800	10
394	20231221	140200	2256088700	90900	90800	90900	90800	30
395	20231221	140100	2253364500	90900	90900	90900	90900	1
396	20231221	140000	2253273600	90900	91000	91000	90900	37
397	20231221	135900	2249909800	90900	90800	90900	90800	32
398	20231221	135800	2247004000	90900	90900	90900	90900	1
399	20231221	135700	2246913100	90800	90800	90800	90700	10
400	20231221	135600	2246005500	90800	90800	90800	90800	4
401	20231221	135500	2245642300	90800	90800	90900	90800	500
402	20231221	135400	2200241600	90900	90900	90900	90900	90
403	20231221	135300	2192060600	91000	90900	91000	90900	11
404	20231221	135200	2191060300	90900	90900	91000	90900	76
405	20231221	135100	2184151800	91100	90900	91100	90900	110
406	20231221	135000	2174145500	90800	90900	90900	90800	74
407	20231221	134900	2167421700	91000	90900	91000	90900	8
408	20231221	134800	2166694100	90900	90900	90900	90900	6
409	20231221	134700	2166148700	91000	91000	91000	91000	5
410	20231221	134600	2165693700	90900	90900	91000	90900	59
411	20231221	134500	2160330200	90900	91000	91000	90900	9
412	20231221	134400	2159511700	90900	90900	90900	90900	0
413	20231221	134300	2159511700	90900	91000	91000	90900	37
414	20231221	134200	2156147600	90900	90900	90900	90900	22
415	20231221	134100	2154147800	91000	90900	91000	90900	27
416	20231221	134000	2151691200	91000	90900	91000	90800	34
417	20231221	133900	2148600800	90900	90900	90900	90900	4
418	20231221	133800	2148237200	91000	90900	91000	90900	31
419	20231221	133700	2145418900	90900	90900	90900	90900	47
420	20231221	133600	2141146600	90900	91000	91000	90900	17
421	20231221	133500	2139600800	91000	90900	91000	90900	21
422	20231221	133400	2137690900	91000	90900	91000	90900	45
423	20231221	133300	2133600000	90900	90900	90900	90900	100
424	20231221	133200	2124510000	90900	91000	91000	90900	9
425	20231221	133100	2123691400	90900	90900	90900	90900	17
426	20231221	133000	2122146100	90900	91000	91000	90900	55
427	20231221	132900	2117144400	90900	90900	90900	90900	4
428	20231221	132800	2116780800	91000	91000	91000	90900	28
429	20231221	132700	2114233200	91100	91000	91100	91000	11
430	20231221	132600	2113231500	91100	91000	91100	91000	25
431	20231221	132500	2110954500	90900	91000	91100	90900	53
432	20231221	132400	2106131900	91100	91100	91100	91000	32
433	20231221	132300	2103217900	91000	90900	91000	90900	16
434	20231221	132200	2101762000	90900	90900	90900	90900	5
435	20231221	132100	2101307500	91000	90900	91000	90900	116
436	20231221	132000	2090760700	90900	90800	90900	90800	10
437	20231221	131900	2089852100	90900	90900	91000	90900	161
438	20231221	131800	2075216400	90900	90900	90900	90900	24
439	20231221	131700	2073034800	91100	91000	91100	90900	54
440	20231221	131600	2068122600	91000	90900	91000	90900	49
441	20231221	131500	2063663700	90900	90900	91000	90900	21
442	20231221	131400	2061754400	90900	90900	90900	90900	32
443	20231221	131300	2058845600	90900	90900	91000	90900	80
444	20231221	131200	2051573200	90900	90900	90900	90900	30
445	20231221	131100	2048846200	91000	90900	91000	90900	102
446	20231221	131000	2039569400	90900	90900	90900	90900	62
447	20231221	130900	2033933600	90900	90900	91000	90900	29
448	20231221	130800	2031297100	90900	90900	90900	90900	33
449	20231221	130700	2028297400	90900	91000	91000	90900	13
450	20231221	130600	2027115300	90900	90900	90900	90900	46
451	20231221	130500	2022933900	91000	91000	91000	91000	9
452	20231221	130400	2022114900	91000	90900	91000	90900	10
453	20231221	130300	2021205800	90900	91000	91000	90900	10
454	20231221	130200	2020296700	91000	90900	91100	90900	73
455	20231221	130100	2013656700	90900	90900	91000	90900	228
456	20231221	130000	1992931300	91000	90900	91000	90900	18
457	20231221	125900	1991294700	90900	90900	90900	90900	49
458	20231221	125800	1986840600	91000	90900	91000	90900	9
459	20231221	125700	1986022100	90900	90900	90900	90900	120
460	20231221	125600	1975114100	90900	91000	91000	90900	246
461	20231221	125500	1952744300	91000	91100	91100	91000	108
462	20231221	125400	1942916100	91100	91200	91200	90900	91
463	20231221	125300	1934641800	91000	91000	91000	91000	108
464	20231221	125200	1924813800	91100	91100	91100	91100	5
465	20231221	125100	1924358300	91200	91200	91200	91200	0
466	20231221	125000	1924358300	91200	91200	91300	91200	15
467	20231221	124900	1922989300	91100	91000	91100	91000	287
468	20231221	124800	1896872200	91100	91200	91200	91100	77
469	20231221	124700	1889857100	91100	91100	91100	91100	9
470	20231221	124600	1889037200	91100	91100	91100	91100	50
471	20231221	124500	1884482200	91200	91200	91200	91200	109
472	20231221	124400	1874541400	91200	91200	91200	91200	71
473	20231221	124300	1868066200	91300	91200	91300	91200	32
474	20231221	124200	1865147300	91200	91200	91200	91200	31
475	20231221	124100	1862320100	91300	91200	91300	91200	60
476	20231221	124000	1856847700	91200	91200	91200	91200	28
477	20231221	123900	1854294100	91300	91200	91300	91200	8
478	20231221	123800	1853564100	91200	91200	91200	91200	5
479	20231221	123700	1853108100	91300	91300	91300	91300	30
480	20231221	123600	1850369100	91300	91300	91300	91300	10
481	20231221	123500	1849456100	91300	91300	91400	91300	9
482	20231221	123400	1848634000	91300	91200	91300	91200	67
483	20231221	123300	1842521300	91300	91300	91300	91200	32
484	20231221	123200	1839600100	91300	91200	91300	91200	20
485	20231221	123100	1837775200	91400	91200	91400	91200	9
486	20231221	123000	1836953800	91300	91300	91300	91300	54
487	20231221	122900	1832023600	91300	91400	91400	91300	8
488	20231221	122800	1831292800	91300	91400	91400	91300	26
489	20231221	122700	1828918900	91500	91500	91500	91500	0
490	20231221	122600	1828918900	91500	91300	91500	91300	18
491	20231221	122500	1827274700	91500	91200	91500	91200	122
492	20231221	122400	1816123000	91300	91300	91300	91300	11
493	20231221	122300	1815118700	91300	91300	91300	91300	4
494	20231221	122200	1814753500	91300	91300	91400	91300	24
495	20231221	122100	1812561900	91300	91300	91300	91300	30
496	20231221	122000	1809822900	91400	91300	91400	91300	43
497	20231221	121900	1805892800	91300	91300	91300	91300	8
498	20231221	121800	1805162400	91300	91300	91300	91300	31
499	20231221	121700	1802332100	91300	91300	91300	91300	56
500	20231221	121600	1797219300	91300	91300	91400	91300	41
501	20231221	121500	1793474500	91300	91300	91300	91300	40
502	20231221	121400	1789822500	91400	91400	91500	91400	32
503	20231221	121300	1786897300	91400	91400	91400	91400	0
504	20231221	121200	1786897300	91400	91400	91500	91400	15
505	20231221	121100	1785525900	91400	91400	91400	91400	29
506	20231221	121000	1782875300	91400	91500	91500	91400	99
507	20231221	120900	1773824400	91400	91400	91400	91400	0
508	20231221	120800	1773824400	91400	91500	91500	91400	27
509	20231221	120700	1771356500	91500	91500	91500	91400	32
510	20231221	120600	1768430700	91400	91400	91400	91400	162
511	20231221	120500	1753623900	91400	91400	91500	91400	54
512	20231221	120400	1748687900	91400	91500	91500	91400	9
513	20231221	120300	1747865200	91500	91400	91500	91400	7
514	20231221	120200	1747225000	91400	91400	91400	91400	24
515	20231221	120100	1745031400	91400	91400	91500	91400	50
516	20231221	120000	1740461000	91400	91400	91400	91400	3
517	20231221	115900	1740186800	91400	91400	91500	91400	32
518	20231221	115800	1737261600	91400	91400	91400	91400	3
519	20231221	115700	1736987400	91400	91500	91500	91400	10
520	20231221	115600	1736073000	91400	91400	91400	91400	26
521	20231221	115500	1733696600	91400	91500	91500	91400	72
522	20231221	115400	1727108700	91500	91500	91500	91500	140
523	20231221	115300	1714298700	91500	91500	91600	91500	70
524	20231221	115200	1707893300	91500	91500	91500	91500	0
525	20231221	115100	1707893300	91500	91600	91600	91500	7
526	20231221	115000	1707252400	91500	91500	91500	91500	29
527	20231221	114900	1704598900	91600	91600	91700	91600	591
528	20231221	114800	1650462000	91700	91600	91700	91600	48
529	20231221	114700	1646064800	91600	91700	91700	91600	16
530	20231221	114600	1644599100	91700	91600	91700	91600	31
531	20231221	114500	1641759100	91700	91600	91700	91600	2
532	20231221	114400	1641575800	91600	91700	91700	91600	7
533	20231221	114300	1640934200	91600	91600	91600	91600	103
534	20231221	114200	1631499400	91700	91600	91700	91600	7
535	20231221	114100	1630857800	91600	91600	91600	91600	23
536	20231221	114000	1628751000	91600	91700	91700	91600	98
537	20231221	113900	1619764700	91700	91700	91700	91700	28
538	20231221	113800	1617197100	91800	91700	91800	91700	9
539	20231221	113700	1616371400	91700	91700	91700	91700	27
540	20231221	113600	1613895500	91700	91700	91800	91700	10
541	20231221	113500	1612978100	91700	91700	91700	91700	8
542	20231221	113400	1612244500	91700	91800	91800	91700	32
543	20231221	113300	1609309300	91700	91700	91700	91700	70
544	20231221	113200	1602890300	91700	91600	91700	91600	32
545	20231221	113100	1599959000	91700	91600	91700	91600	29
546	20231221	113000	1597302100	91600	91600	91700	91600	64
547	20231221	112900	1591437600	91700	91700	91700	91700	4
548	20231221	112800	1591070800	91700	91600	91700	91600	32
549	20231221	112700	1588136700	91800	91700	91800	91700	30
550	20231221	112600	1585384300	91700	91500	91700	91500	45
551	20231221	112500	1581260600	91600	91600	91600	91500	24
552	20231221	112400	1579062500	91500	91500	91500	91500	228
553	20231221	112300	1558200500	91500	91700	91700	91500	7
554	20231221	112200	1557559200	91500	91500	91600	91500	8
555	20231221	112100	1556826800	91600	91500	91600	91500	43
556	20231221	112000	1552888300	91500	91500	91500	91500	0
557	20231221	111900	1552888300	91500	91500	91500	91500	109
558	20231221	111800	1542914800	91500	91400	91500	91400	45
559	20231221	111700	1538800700	91500	91400	91500	91400	52
560	20231221	111600	1534047000	91400	91400	91400	91400	8
561	20231221	111500	1533315800	91400	91500	91500	91400	31
562	20231221	111400	1530482000	91400	91500	91600	91400	194
563	20231221	111300	1512736500	91600	91600	91600	91600	0
564	20231221	111200	1512736500	91600	91500	91600	91400	81
565	20231221	111100	1505330700	91500	91400	91500	91400	32
566	20231221	111000	1502403000	91400	91300	91400	91300	290
567	20231221	110900	1475899000	91200	91300	91300	91200	44
568	20231221	110800	1471883900	91400	91300	91400	91200	99
569	20231221	110700	1462844900	91200	91200	91200	91200	123
570	20231221	110600	1451627300	91200	91300	91300	91200	56
571	20231221	110500	1446516700	91300	91300	91400	91300	140
572	20231221	110400	1433734600	91300	91200	91400	91200	321
573	20231221	110300	1404450400	91200	91300	91400	91200	496
574	20231221	110200	1359213400	91300	91200	91300	91200	136
575	20231221	110100	1346802100	91300	91300	91300	91300	3
576	20231221	110000	1346528200	91200	91200	91200	91100	427
577	20231221	105900	1307606000	91200	91200	91200	91200	82
578	20231221	105800	1300127600	91200	91200	91300	91200	108
579	20231221	105700	1290277500	91300	91300	91500	91200	531
580	20231221	105600	1241821500	91400	91500	91500	91300	296
581	20231221	105500	1214774500	91400	91400	91400	91400	118
582	20231221	105400	1203989300	91400	91400	91400	91400	53
583	20231221	105300	1199145100	91500	91500	91500	91400	469
584	20231221	105200	1156234100	91500	91500	91500	91500	9
585	20231221	105100	1155410600	91500	91500	91600	91500	70
586	20231221	105000	1149002800	91600	91600	91600	91500	32
587	20231221	104900	1146074600	91600	91600	91600	91500	50
588	20231221	104800	1141497600	91600	91600	91600	91600	0
589	20231221	104700	1141497600	91600	91600	91600	91600	4
590	20231221	104600	1141131200	91500	91500	91600	91500	146
591	20231221	104500	1127772000	91600	91500	91600	91500	9
592	20231221	104400	1126948100	91500	91500	91500	91500	23
593	20231221	104300	1124843600	91700	91600	91700	91600	14
594	20231221	104200	1123560700	91600	91600	91600	91600	0
595	20231221	104100	1123560700	91600	91500	91600	91400	224
596	20231221	104000	1103072600	91500	91500	91500	91500	44
597	20231221	103900	1099046600	91500	91600	91700	91500	31
598	20231221	103800	1096207000	91500	91400	91500	91400	258
599	20231221	103700	1072615300	91400	91400	91400	91400	138
600	20231221	103600	1060002100	91500	91400	91500	91400	24
601	20231221	103500	1057808100	91400	91400	91500	91400	35
602	20231221	103400	1054608900	91400	91400	91500	91400	56
603	20231221	103300	1049490100	91500	91600	91600	91500	474
604	20231221	103200	1006089400	91700	91600	91700	91600	15
605	20231221	103100	1004714900	91600	91700	91700	91600	120
606	20231221	103000	993712900	91700	91700	91700	91700	7
607	20231221	102900	993071000	91600	91600	91600	91600	0
608	20231221	102800	993071000	91600	91600	91600	91600	154
609	20231221	102700	978964600	91600	91600	91600	91600	14
610	20231221	102600	977682200	91700	91600	91700	91600	18
611	20231221	102500	976033000	91600	91600	91600	91600	1
612	20231221	102400	975941400	91700	91700	91700	91600	554
613	20231221	102300	925166600	91600	91600	91600	91600	4
614	20231221	102200	924800200	91700	91700	91700	91700	19
615	20231221	102100	923057900	91700	91700	91700	91600	98
616	20231221	102000	914073500	91700	91800	91800	91700	22
617	20231221	101900	912055400	91700	91700	91800	91700	296
618	20231221	101800	884900200	91700	91700	91700	91600	146
619	20231221	101700	871524900	91700	91600	91700	91600	16
620	20231221	101600	870058800	91700	91700	91700	91700	170
621	20231221	101500	854469800	91800	91800	91800	91800	4
622	20231221	101400	854102600	91800	91600	91800	91600	55
623	20231221	101300	849061700	91800	91800	91800	91800	4
624	20231221	101200	848694500	91600	91700	91700	91600	42
625	20231221	101100	844845200	91700	91700	91700	91700	57
626	20231221	101000	839618300	91700	91700	91700	91700	11
627	20231221	100900	838609600	91700	91700	91800	91700	71
628	20231221	100800	832098500	91700	91800	91800	91700	11
629	20231221	100700	831089400	91800	91800	91900	91700	152
630	20231221	100600	817145400	91800	91800	91800	91800	20
631	20231221	100500	815309400	91800	92000	92000	91800	287
632	20231221	100400	788928600	92000	92100	92100	92000	29
633	20231221	100300	786260000	92100	92100	92100	92100	6
634	20231221	100200	785707400	92100	92100	92100	92100	215
635	20231221	100100	765905900	92100	92200	92200	92100	102
636	20231221	100000	756509800	92200	92200	92200	92200	344
637	20231221	095900	724793000	92200	92200	92200	92200	56
638	20231221	095800	719629800	92200	92200	92200	92100	69
639	20231221	095700	713268200	92200	92200	92300	92100	139
640	20231221	095600	700452500	92300	91900	92300	91900	665
641	20231221	095500	639165100	92100	91900	92100	91900	25
642	20231221	095400	636863400	92000	91900	92100	91900	309
643	20231221	095300	608440900	92000	91800	92000	91800	148
644	20231221	095200	594832200	91900	91900	91900	91800	33
645	20231221	095100	591799600	91800	91900	91900	91800	88
646	20231221	095000	583712900	92000	91800	92000	91800	442
647	20231221	094900	543068400	91800	91800	91800	91800	15
648	20231221	094800	541691400	91900	91700	91900	91700	168
649	20231221	094700	526274100	91600	91700	91700	91600	3
650	20231221	094600	525999200	91600	91700	91700	91600	9
651	20231221	094500	525174400	91700	91600	91700	91600	97
652	20231221	094400	516287500	91600	91600	91600	91500	28
653	20231221	094300	513723300	91600	91600	91600	91500	82
654	20231221	094200	506214100	91600	91600	91600	91600	8
655	20231221	094100	505481300	91600	91500	91600	91500	28
656	20231221	094000	502917100	91600	91500	91600	91400	230
657	20231221	093900	481881100	91500	91500	91500	91500	1
658	20231221	093800	481789600	91500	91500	91500	91400	27
659	20231221	093700	479320100	91500	91500	91500	91500	30
660	20231221	093600	476575100	91500	91500	91500	91500	6
661	20231221	093500	476026100	91500	91500	91500	91500	113
662	20231221	093400	465686600	91500	91700	91700	91500	170
663	20231221	093300	450104500	91800	91700	91800	91700	6
664	20231221	093200	449554200	91800	91800	91800	91800	13
665	20231221	093100	448360800	91800	91800	91800	91800	2
666	20231221	093000	448177200	91800	91800	91900	91800	39
667	20231221	092900	444596900	91700	91700	91700	91700	105
668	20231221	092800	434968400	91600	91500	91600	91500	16
669	20231221	092700	433502900	91600	91600	91600	91400	216
670	20231221	092600	413729200	91700	92000	92000	91700	466
671	20231221	092500	370951600	92000	91900	92000	91800	167
672	20231221	092400	355604700	91900	91800	91900	91800	49
673	20231221	092300	351105900	91800	91900	91900	91800	54
674	20231221	092200	346148400	91900	91700	91900	91700	599
675	20231221	092100	291167200	91700	91400	91700	91400	517
676	20231221	092000	243841000	91400	91500	91500	91400	163
677	20231221	091900	228928400	91500	91300	91500	91300	264
678	20231221	091800	204783200	91300	91000	91300	91000	300
679	20231221	091700	177437400	91000	90900	91000	90900	20
680	20231221	091600	175618800	90900	90900	90900	90900	12
681	20231221	091500	174528000	90900	90500	90900	90500	42
682	20231221	091400	170713700	90500	90700	90700	90500	320
683	20231221	091300	141726300	90700	90700	90700	90700	310
684	20231221	091200	113609300	90700	90700	90700	90600	61
685	20231221	091100	108077300	90800	90800	90800	90800	11
686	20231221	091000	107078500	90600	90700	90700	90600	58
687	20231221	090900	101821300	90700	90700	90700	90700	0
688	20231221	090800	101821300	90700	90700	90700	90600	125
689	20231221	090700	90490900	90800	90900	91000	90800	107
690	20231221	090600	80763200	91000	91000	91000	91000	23
691	20231221	090500	78670200	91000	91200	91200	91000	79
692	20231221	090400	71474900	91400	91500	91500	91200	375
693	20231221	090300	37228500	91500	91400	91500	91400	40
694	20231221	090200	33572100	91200	91100	91300	91100	190
695	20231221	090100	16239300	91100	90700	91100	90700	82
696	20231221	090000	8797500	90700	90700	90700	90600	97