KissMeData/090430/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195600	9606348700	136500	136500	136500	136500	5476
3	20231221	195500	9606348700	136500	136500	136500	136500	0
4	20231221	195400	9606348700	136500	136500	136500	136500	0
5	20231221	195300	9606348700	136500	136500	136500	136500	0
6	20231221	195200	9606348700	136500	136500	136500	136500	0
7	20231221	195100	9606348700	136500	136500	136500	136500	0
8	20231221	195000	9606348700	136500	136500	136500	136500	0
9	20231221	194900	9606348700	136500	136500	136500	136500	0
10	20231221	194800	9606348700	136500	136500	136500	136500	0
11	20231221	194700	9606348700	136500	136500	136500	136500	0
12	20231221	194600	9606348700	136500	136500	136500	136500	0
13	20231221	194500	9606348700	136500	136500	136500	136500	0
14	20231221	194400	9606348700	136500	136500	136500	136500	0
15	20231221	194300	9606348700	136500	136500	136500	136500	0
16	20231221	194200	9606348700	136500	136500	136500	136500	0
17	20231221	194100	9606348700	136500	136500	136500	136500	0
18	20231221	194000	9606348700	136500	136500	136500	136500	0
19	20231221	193900	9606348700	136500	136500	136500	136500	0
20	20231221	193800	9606348700	136500	136500	136500	136500	0
21	20231221	193700	9606348700	136500	136500	136500	136500	0
22	20231221	193600	9606348700	136500	136500	136500	136500	0
23	20231221	193500	9606348700	136500	136500	136500	136500	0
24	20231221	193400	9606348700	136500	136500	136500	136500	0
25	20231221	193300	9606348700	136500	136500	136500	136500	0
26	20231221	193200	9606348700	136500	136500	136500	136500	0
27	20231221	193100	9606348700	136500	136500	136500	136500	0
28	20231221	193000	9606348700	136500	136500	136500	136500	0
29	20231221	192900	9606348700	136500	136500	136500	136500	0
30	20231221	192800	9606348700	136500	136500	136500	136500	0
31	20231221	192700	9606348700	136500	136500	136500	136500	0
32	20231221	192600	9606348700	136500	136500	136500	136500	5476
33	20231221	192500	9606348700	136500	136500	136500	136500	0
34	20231221	192400	9606348700	136500	136500	136500	136500	0
35	20231221	192300	9606348700	136500	136500	136500	136500	0
36	20231221	192200	9606348700	136500	136500	136500	136500	0
37	20231221	192100	9606348700	136500	136500	136500	136500	0
38	20231221	192000	9606348700	136500	136500	136500	136500	0
39	20231221	191900	9606348700	136500	136500	136500	136500	0
40	20231221	191800	9606348700	136500	136500	136500	136500	0
41	20231221	191700	9606348700	136500	136500	136500	136500	0
42	20231221	191600	9606348700	136500	136500	136500	136500	0
43	20231221	191500	9606348700	136500	136500	136500	136500	0
44	20231221	191400	9606348700	136500	136500	136500	136500	0
45	20231221	191300	9606348700	136500	136500	136500	136500	0
46	20231221	191200	9606348700	136500	136500	136500	136500	0
47	20231221	191100	9606348700	136500	136500	136500	136500	0
48	20231221	191000	9606348700	136500	136500	136500	136500	0
49	20231221	190900	9606348700	136500	136500	136500	136500	0
50	20231221	190800	9606348700	136500	136500	136500	136500	0
51	20231221	190700	9606348700	136500	136500	136500	136500	0
52	20231221	190600	9606348700	136500	136500	136500	136500	0
53	20231221	190500	9606348700	136500	136500	136500	136500	0
54	20231221	190400	9606348700	136500	136500	136500	136500	0
55	20231221	190300	9606348700	136500	136500	136500	136500	0
56	20231221	190200	9606348700	136500	136500	136500	136500	0
57	20231221	190100	9606348700	136500	136500	136500	136500	0
58	20231221	190000	9606348700	136500	136500	136500	136500	0
59	20231221	185900	9606348700	136500	136500	136500	136500	0
60	20231221	185800	9606348700	136500	136500	136500	136500	0
61	20231221	185700	9606348700	136500	136500	136500	136500	0
62	20231221	185600	9606348700	136500	136500	136500	136500	5476
63	20231221	185500	9606348700	136500	136500	136500	136500	0
64	20231221	185400	9606348700	136500	136500	136500	136500	0
65	20231221	185300	9606348700	136500	136500	136500	136500	0
66	20231221	185200	9606348700	136500	136500	136500	136500	0
67	20231221	185100	9606348700	136500	136500	136500	136500	0
68	20231221	185000	9606348700	136500	136500	136500	136500	0
69	20231221	184900	9606348700	136500	136500	136500	136500	0
70	20231221	184800	9606348700	136500	136500	136500	136500	0
71	20231221	184700	9606348700	136500	136500	136500	136500	0
72	20231221	184600	9606348700	136500	136500	136500	136500	0
73	20231221	184500	9606348700	136500	136500	136500	136500	0
74	20231221	184400	9606348700	136500	136500	136500	136500	0
75	20231221	184300	9606348700	136500	136500	136500	136500	0
76	20231221	184200	9606348700	136500	136500	136500	136500	0
77	20231221	184100	9606348700	136500	136500	136500	136500	0
78	20231221	184000	9606348700	136500	136500	136500	136500	0
79	20231221	183900	9606348700	136500	136500	136500	136500	0
80	20231221	183800	9606348700	136500	136500	136500	136500	0
81	20231221	183700	9606348700	136500	136500	136500	136500	0
82	20231221	183600	9606348700	136500	136500	136500	136500	0
83	20231221	183500	9606348700	136500	136500	136500	136500	0
84	20231221	183400	9606348700	136500	136500	136500	136500	0
85	20231221	183300	9606348700	136500	136500	136500	136500	0
86	20231221	183200	9606348700	136500	136500	136500	136500	0
87	20231221	183100	9606348700	136500	136500	136500	136500	0
88	20231221	183000	9606348700	136500	136500	136500	136500	0
89	20231221	182900	9606348700	136500	136500	136500	136500	0
90	20231221	182800	9606348700	136500	136500	136500	136500	0
91	20231221	182700	9606348700	136500	136500	136500	136500	0
92	20231221	182600	9606348700	136500	136500	136500	136500	5476
93	20231221	182500	9606348700	136500	136500	136500	136500	0
94	20231221	182400	9606348700	136500	136500	136500	136500	0
95	20231221	182300	9606348700	136500	136500	136500	136500	0
96	20231221	182200	9606348700	136500	136500	136500	136500	0
97	20231221	182100	9606348700	136500	136500	136500	136500	0
98	20231221	182000	9606348700	136500	136500	136500	136500	0
99	20231221	181900	9606348700	136500	136500	136500	136500	0
100	20231221	181800	9606348700	136500	136500	136500	136500	0
101	20231221	181700	9606348700	136500	136500	136500	136500	0
102	20231221	181600	9606348700	136500	136500	136500	136500	0
103	20231221	181500	9606348700	136500	136500	136500	136500	0
104	20231221	181400	9606348700	136500	136500	136500	136500	0
105	20231221	181300	9606348700	136500	136500	136500	136500	0
106	20231221	181200	9606348700	136500	136500	136500	136500	0
107	20231221	181100	9606348700	136500	136500	136500	136500	0
108	20231221	181000	9606348700	136500	136500	136500	136500	0
109	20231221	180900	9606348700	136500	136500	136500	136500	0
110	20231221	180800	9606348700	136500	136500	136500	136500	0
111	20231221	180700	9606348700	136500	136500	136500	136500	0
112	20231221	180600	9606348700	136500	136500	136500	136500	0
113	20231221	180500	9606348700	136500	136500	136500	136500	0
114	20231221	180400	9606348700	136500	136500	136500	136500	0
115	20231221	180300	9606348700	136500	136500	136500	136500	0
116	20231221	180200	9606348700	136500	136500	136500	136500	0
117	20231221	180100	9606348700	136500	136500	136500	136500	0
118	20231221	180000	9606348700	136500	136500	136500	136500	0
119	20231221	175900	9606348700	136500	136500	136500	136500	0
120	20231221	175800	9606348700	136500	136500	136500	136500	0
121	20231221	175700	9606348700	136500	136500	136500	136500	0
122	20231221	175600	9606348700	136500	136500	136500	136500	5476
123	20231221	175500	9606348700	136500	136500	136500	136500	0
124	20231221	175400	9606348700	136500	136500	136500	136500	0
125	20231221	175300	9606348700	136500	136500	136500	136500	0
126	20231221	175200	9606348700	136500	136500	136500	136500	0
127	20231221	175100	9606348700	136500	136500	136500	136500	0
128	20231221	175000	9606348700	136500	136500	136500	136500	0
129	20231221	174900	9606348700	136500	136500	136500	136500	0
130	20231221	174800	9606348700	136500	136500	136500	136500	0
131	20231221	174700	9606348700	136500	136500	136500	136500	0
132	20231221	174600	9606348700	136500	136500	136500	136500	0
133	20231221	174500	9606348700	136500	136500	136500	136500	0
134	20231221	174400	9606348700	136500	136500	136500	136500	0
135	20231221	174300	9606348700	136500	136500	136500	136500	0
136	20231221	174200	9606348700	136500	136500	136500	136500	0
137	20231221	174100	9606348700	136500	136500	136500	136500	0
138	20231221	174000	9606348700	136500	136500	136500	136500	0
139	20231221	173900	9606348700	136500	136500	136500	136500	0
140	20231221	173800	9606348700	136500	136500	136500	136500	0
141	20231221	173700	9606348700	136500	136500	136500	136500	0
142	20231221	173600	9606348700	136500	136500	136500	136500	0
143	20231221	173500	9606348700	136500	136500	136500	136500	0
144	20231221	173400	9606348700	136500	136500	136500	136500	0
145	20231221	173300	9606348700	136500	136500	136500	136500	0
146	20231221	173200	9606348700	136500	136500	136500	136500	0
147	20231221	173100	9606348700	136500	136500	136500	136500	0
148	20231221	173000	9606348700	136500	136500	136500	136500	0
149	20231221	172900	9606348700	136500	136500	136500	136500	0
150	20231221	172800	9606348700	136500	136500	136500	136500	0
151	20231221	172700	9606348700	136500	136500	136500	136500	0
152	20231221	172600	9606348700	136500	136500	136500	136500	5476
153	20231221	172500	9606348700	136500	136500	136500	136500	0
154	20231221	172400	9606348700	136500	136500	136500	136500	0
155	20231221	172300	9606348700	136500	136500	136500	136500	0
156	20231221	172200	9606348700	136500	136500	136500	136500	0
157	20231221	172100	9606348700	136500	136500	136500	136500	0
158	20231221	172000	9606348700	136500	136500	136500	136500	0
159	20231221	171900	9606348700	136500	136500	136500	136500	0
160	20231221	171800	9606348700	136500	136500	136500	136500	0
161	20231221	171700	9606348700	136500	136500	136500	136500	0
162	20231221	171600	9606348700	136500	136500	136500	136500	0
163	20231221	171500	9606348700	136500	136500	136500	136500	0
164	20231221	171400	9606348700	136500	136500	136500	136500	0
165	20231221	171300	9606348700	136500	136500	136500	136500	0
166	20231221	171200	9606348700	136500	136500	136500	136500	0
167	20231221	171100	9606348700	136500	136500	136500	136500	0
168	20231221	171000	9606348700	136500	136500	136500	136500	0
169	20231221	170900	9606348700	136500	136500	136500	136500	0
170	20231221	170800	9606348700	136500	136500	136500	136500	0
171	20231221	170700	9606348700	136500	136500	136500	136500	0
172	20231221	170600	9606348700	136500	136500	136500	136500	0
173	20231221	170500	9606348700	136500	136500	136500	136500	0
174	20231221	170400	9606348700	136500	136500	136500	136500	0
175	20231221	170300	9606348700	136500	136500	136500	136500	0
176	20231221	170200	9606348700	136500	136500	136500	136500	0
177	20231221	170100	9606348700	136500	136500	136500	136500	0
178	20231221	170000	9606348700	136500	136500	136500	136500	0
179	20231221	165900	9606348700	136500	136500	136500	136500	0
180	20231221	165800	9606348700	136500	136500	136500	136500	0
181	20231221	165700	9606348700	136500	136500	136500	136500	0
182	20231221	165600	9606348700	136500	136500	136500	136500	5476
183	20231221	165500	9606348700	136500	136500	136500	136500	0
184	20231221	165400	9606348700	136500	136500	136500	136500	0
185	20231221	165300	9606348700	136500	136500	136500	136500	0
186	20231221	165200	9606348700	136500	136500	136500	136500	0
187	20231221	165100	9606348700	136500	136500	136500	136500	0
188	20231221	165000	9606348700	136500	136500	136500	136500	0
189	20231221	164900	9606348700	136500	136500	136500	136500	0
190	20231221	164800	9606348700	136500	136500	136500	136500	0
191	20231221	164700	9606348700	136500	136500	136500	136500	0
192	20231221	164600	9606348700	136500	136500	136500	136500	0
193	20231221	164500	9606348700	136500	136500	136500	136500	0
194	20231221	164400	9606348700	136500	136500	136500	136500	0
195	20231221	164300	9606348700	136500	136500	136500	136500	0
196	20231221	164200	9606348700	136500	136500	136500	136500	0
197	20231221	164100	9606348700	136500	136500	136500	136500	0
198	20231221	164000	9606348700	136500	136500	136500	136500	0
199	20231221	163900	9606348700	136500	136500	136500	136500	0
200	20231221	163800	9606348700	136500	136500	136500	136500	0
201	20231221	163700	9606348700	136500	136500	136500	136500	0
202	20231221	163600	9606348700	136500	136500	136500	136500	0
203	20231221	163500	9606348700	136500	136500	136500	136500	0
204	20231221	163400	9606348700	136500	136500	136500	136500	0
205	20231221	163300	9606348700	136500	136500	136500	136500	0
206	20231221	163200	9606348700	136500	136500	136500	136500	0
207	20231221	163100	9606348700	136500	136500	136500	136500	0
208	20231221	163000	9606348700	136500	136500	136500	136500	0
209	20231221	162900	9606348700	136500	136500	136500	136500	0
210	20231221	162800	9606348700	136500	136500	136500	136500	0
211	20231221	162700	9606348700	136500	136500	136500	136500	0
212	20231221	162600	9606348700	136500	136500	136500	136500	5476
213	20231221	162500	9606348700	136500	136500	136500	136500	0
214	20231221	162400	9606348700	136500	136500	136500	136500	0
215	20231221	162300	9606348700	136500	136500	136500	136500	0
216	20231221	162200	9606348700	136500	136500	136500	136500	0
217	20231221	162100	9606348700	136500	136500	136500	136500	0
218	20231221	162000	9606348700	136500	136500	136500	136500	0
219	20231221	161900	9606348700	136500	136500	136500	136500	0
220	20231221	161800	9606348700	136500	136500	136500	136500	0
221	20231221	161700	9606348700	136500	136500	136500	136500	0
222	20231221	161600	9606348700	136500	136500	136500	136500	0
223	20231221	161500	9606348700	136500	136500	136500	136500	0
224	20231221	161400	9606348700	136500	136500	136500	136500	0
225	20231221	161300	9606348700	136500	136500	136500	136500	0
226	20231221	161200	9606348700	136500	136500	136500	136500	0
227	20231221	161100	9606348700	136500	136500	136500	136500	0
228	20231221	161000	9606348700	136500	136500	136500	136500	0
229	20231221	160900	9606348700	136500	136500	136500	136500	0
230	20231221	160800	9606348700	136500	136500	136500	136500	0
231	20231221	160700	9606348700	136500	136500	136500	136500	0
232	20231221	160600	9606348700	136500	136500	136500	136500	0
233	20231221	160500	9606348700	136500	136500	136500	136500	0
234	20231221	160400	9606348700	136500	136500	136500	136500	0
235	20231221	160300	9606348700	136500	136500	136500	136500	0
236	20231221	160200	9606348700	136500	136500	136500	136500	0
237	20231221	160100	9606348700	136500	136500	136500	136500	0
238	20231221	160000	9606348700	136500	136500	136500	136500	0
239	20231221	155900	9606348700	136500	136500	136500	136500	0
240	20231221	155800	9606348700	136500	136500	136500	136500	0
241	20231221	155700	9606348700	136500	136500	136500	136500	0
242	20231221	155600	9606348700	136500	136500	136500	136500	5476
243	20231221	155500	9606348700	136500	136500	136500	136500	0
244	20231221	155400	9606348700	136500	136500	136500	136500	0
245	20231221	155300	9606348700	136500	136500	136500	136500	0
246	20231221	155200	9606348700	136500	136500	136500	136500	0
247	20231221	155100	9606348700	136500	136500	136500	136500	0
248	20231221	155000	9606348700	136500	136500	136500	136500	0
249	20231221	154900	9606348700	136500	136500	136500	136500	0
250	20231221	154800	9606348700	136500	136500	136500	136500	0
251	20231221	154700	9606348700	136500	136500	136500	136500	0
252	20231221	154600	9606348700	136500	136500	136500	136500	0
253	20231221	154500	9606348700	136500	136500	136500	136500	0
254	20231221	154400	9606348700	136500	136500	136500	136500	0
255	20231221	154300	9606348700	136500	136500	136500	136500	0
256	20231221	154200	9606348700	136500	136500	136500	136500	0
257	20231221	154100	9606348700	136500	136500	136500	136500	0
258	20231221	154000	9606348700	136500	136500	136500	136500	0
259	20231221	153900	9606348700	136500	136500	136500	136500	0
260	20231221	153800	9606348700	136500	136500	136500	136500	0
261	20231221	153700	9606348700	136500	136500	136500	136500	0
262	20231221	153600	9606348700	136500	136500	136500	136500	0
263	20231221	153500	9606348700	136500	136500	136500	136500	0
264	20231221	153400	9606348700	136500	136500	136500	136500	0
265	20231221	153300	9606348700	136500	136500	136500	136500	0
266	20231221	153200	9606348700	136500	136500	136500	136500	0
267	20231221	153100	9606348700	136500	136500	136500	136500	0
268	20231221	153000	9606348700	136500	136500	136500	136500	5476
269	20231221	152900	8858874700	135800	135800	135800	135800	0
270	20231221	152800	8858874700	135800	135800	135800	135800	0
271	20231221	152700	8858874700	135800	135800	135800	135800	0
272	20231221	152600	8858874700	135800	135800	135800	135800	0
273	20231221	152500	8858874700	135800	135800	135800	135800	0
274	20231221	152400	8858874700	135800	135800	135800	135800	0
275	20231221	152300	8858874700	135800	135800	135800	135800	0
276	20231221	152200	8858874700	135800	135800	135800	135800	0
277	20231221	152100	8858874700	135800	135800	135800	135800	0
278	20231221	152000	8858874700	135800	135800	135800	135800	0
279	20231221	151900	8858874700	135800	136100	136300	135800	288
280	20231221	151800	8819727800	136100	136100	136100	136100	6
281	20231221	151700	8818911200	136300	136400	136400	136000	672
282	20231221	151600	8727415400	136300	136200	136400	136200	114
283	20231221	151500	8711878400	136200	136200	136300	136200	187
284	20231221	151400	8686400100	136300	136200	136300	136000	321
285	20231221	151300	8642692300	136100	136300	136300	136100	116
286	20231221	151200	8626887700	136000	136300	136300	136000	155
287	20231221	151100	8605802400	136200	136300	136400	136200	217
288	20231221	151000	8576224900	136300	136400	136400	136300	184
289	20231221	150900	8551139100	136400	136400	136400	136300	162
290	20231221	150800	8529046000	136400	136300	136400	136300	139
291	20231221	150700	8510094500	136400	136300	136400	136100	407
292	20231221	150600	8454621200	136100	136300	136300	136100	272
293	20231221	150500	8417571600	136300	136000	136300	135900	121
294	20231221	150400	8401088300	135800	136200	136200	135700	354
295	20231221	150300	8352951300	136100	136100	136100	135900	98
296	20231221	150200	8339614600	135900	136100	136200	135800	240
297	20231221	150100	8306974200	136200	136100	136200	135900	233
298	20231221	150000	8275272900	136100	136200	136400	136100	527
299	20231221	145900	8203434300	136300	135800	136300	135800	719
300	20231221	145800	8105611600	135700	136000	136000	135700	339
301	20231221	145700	8059554200	136000	135900	136000	135800	150
302	20231221	145600	8039164800	135900	135700	135900	135600	389
303	20231221	145500	7986349300	135700	135800	135800	135600	241
304	20231221	145400	7953644400	135800	135800	135800	135700	178
305	20231221	145300	7929474100	135800	135800	135800	135700	211
306	20231221	145200	7900829100	135700	135800	135800	135700	78
307	20231221	145100	7890239300	135800	135900	135900	135700	181
308	20231221	145000	7865662100	135900	135800	135900	135700	100
309	20231221	144900	7852079100	135800	135800	135900	135700	180
310	20231221	144800	7827644300	135900	135800	136000	135700	413
311	20231221	144700	7771531400	135700	135700	135800	135700	136
312	20231221	144600	7753073700	135800	135800	135800	135700	110
313	20231221	144500	7738138700	135700	136000	136000	135700	114
314	20231221	144400	7722650800	135900	135700	136000	135700	105
315	20231221	144300	7708384900	135700	135700	135800	135600	120
316	20231221	144200	7692098500	135700	135800	135800	135700	200
317	20231221	144100	7664947900	135700	135800	136000	135700	87
318	20231221	144000	7653134300	136000	135800	136000	135800	123
319	20231221	143900	7636424100	135700	135800	135800	135700	119
320	20231221	143800	7620273800	135700	135800	135800	135700	106
321	20231221	143700	7605879300	135700	135900	136000	135700	296
322	20231221	143600	7565657800	136100	136000	136100	135900	214
323	20231221	143500	7536562300	136000	136000	136000	135900	67
324	20231221	143400	7527451400	136000	136000	136000	135900	127
325	20231221	143300	7510180900	136000	136000	136000	135900	36
326	20231221	143200	7505285200	135900	136100	136100	135900	140
327	20231221	143100	7486246400	136100	136000	136100	135900	59
328	20231221	143000	7478223000	135900	136000	136100	135900	158
329	20231221	142900	7456731100	136000	135900	136100	135900	168
330	20231221	142800	7433896300	135800	135900	136100	135800	93
331	20231221	142700	7421252900	135900	135900	136000	135900	55
332	20231221	142600	7413775700	136000	136000	136000	135900	199
333	20231221	142500	7386723700	136000	135900	136000	135900	39
334	20231221	142400	7381420200	135900	136000	136000	135900	165
335	20231221	142300	7358991400	136000	136000	136000	135900	28
336	20231221	142200	7355183900	136000	135900	136100	135900	191
337	20231221	142100	7329211800	135800	135800	135900	135800	51
338	20231221	142000	7322283800	135800	136100	136100	135800	165
339	20231221	141900	7299849000	136100	136100	136200	136000	303
340	20231221	141800	7258629200	136200	136100	136300	136100	99
341	20231221	141700	7245150700	136100	136200	136200	136000	114
342	20231221	141600	7229637500	136200	136100	136200	136000	108
343	20231221	141500	7214936000	136100	136200	136200	136000	124
344	20231221	141400	7198056600	136100	136100	136100	136000	54
345	20231221	141300	7190707400	136000	136100	136100	136000	149
346	20231221	141200	7170439000	136100	136100	136100	136000	91
347	20231221	141100	7158057800	136100	136000	136100	135900	155
348	20231221	141000	7136987100	135900	136000	136000	135900	107
349	20231221	140900	7122436500	135900	136000	136100	135900	66
350	20231221	140800	7113460900	136100	136100	136100	135900	111
351	20231221	140700	7098359700	136100	136000	136100	135900	189
352	20231221	140600	7072653800	136000	136000	136000	135900	53
353	20231221	140500	7065445900	135900	136000	136000	135900	128
354	20231221	140400	7048047000	136000	136000	136000	135900	59
355	20231221	140300	7040023500	135900	135900	136000	135900	166
356	20231221	140200	7017459200	136000	135900	136000	135900	123
357	20231221	140100	7000743100	135900	136000	136200	135900	161
358	20231221	140000	6978853900	136000	135900	136000	135900	81
359	20231221	135900	6967840400	135900	135800	136100	135800	119
360	20231221	135800	6951668800	135800	136100	136100	135800	229
361	20231221	135700	6920520400	136000	136100	136100	136000	189
362	20231221	135600	6894806800	136100	136100	136100	136000	126
363	20231221	135500	6877667000	136100	136100	136100	136000	77
364	20231221	135400	6867189600	136100	136000	136100	136000	159
365	20231221	135300	6845559000	136100	136100	136300	136000	127
366	20231221	135200	6828269100	136100	136100	136100	136000	147
367	20231221	135100	6808270900	136100	136100	136100	136000	86
368	20231221	135000	6796566400	136100	136100	136100	136000	136
369	20231221	134900	6778065600	136000	136100	136200	136000	124
370	20231221	134800	6761188200	136100	136200	136300	136100	201
371	20231221	134700	6733821200	136200	136100	136200	136000	90
372	20231221	134600	6721571700	136100	136100	136100	136000	189
373	20231221	134500	6695857200	136000	135900	136200	135900	107
374	20231221	134400	6681294700	135900	135900	135900	135800	140
375	20231221	134300	6662277800	135900	135900	135900	135800	84
376	20231221	134200	6650862700	135900	135800	135900	135800	205
377	20231221	134100	6623013100	135900	135900	135900	135800	610
378	20231221	134000	6540116800	135800	135900	135900	135800	225
379	20231221	133900	6509553900	135800	135800	135900	135800	75
380	20231221	133800	6499366300	135800	135800	135900	135800	288
381	20231221	133700	6460250800	135800	135800	135900	135800	238
382	20231221	133600	6427928000	135800	135900	135900	135800	53
383	20231221	133500	6420726600	135900	135900	135900	135800	187
384	20231221	133400	6395324400	135900	135800	135900	135800	72
385	20231221	133300	6385542400	135800	135800	135900	135800	154
386	20231221	133200	6364621900	135900	136000	136200	135800	248
387	20231221	133100	6330907400	136100	136000	136100	136000	182
388	20231221	133000	6306153800	136100	136100	136200	136100	115
389	20231221	132900	6290501800	136100	136100	136200	136100	115
390	20231221	132800	6274847800	136200	136000	136200	135900	81
391	20231221	132700	6263831000	136000	136000	136000	135900	211
392	20231221	132600	6235145600	136000	135900	136000	135900	59
393	20231221	132500	6227124000	136000	136000	136000	135900	136
394	20231221	132400	6208635300	136000	135900	136000	135800	86
395	20231221	132300	6196948000	135900	135900	136000	135900	117
396	20231221	132200	6181044700	135900	135900	135900	135800	96
397	20231221	132100	6167999600	135900	135900	136000	135900	112
398	20231221	132000	6152776800	135900	135900	135900	135800	95
399	20231221	131900	6139867400	135900	135900	136100	135800	138
400	20231221	131800	6121110400	135900	136000	136100	135900	273
401	20231221	131700	6083980900	136100	136100	136100	136000	105
402	20231221	131600	6069693200	136100	136100	136100	136000	135
403	20231221	131500	6051328300	136100	136100	136100	136000	53
404	20231221	131400	6044116100	136100	136200	136200	136000	159
405	20231221	131300	6022475100	136100	136000	136100	136000	91
406	20231221	131200	6010090100	136100	136100	136100	136000	162
407	20231221	131100	5988051000	136100	136100	136100	136000	47
408	20231221	131000	5981654600	136100	135900	136200	135900	38
409	20231221	130900	5976484900	136000	135800	136000	135700	216
410	20231221	130800	5947130900	135700	135800	135900	135700	159
411	20231221	130700	5925533300	135900	135800	135900	135800	118
412	20231221	130600	5909506300	135900	135900	135900	135800	242
413	20231221	130500	5876633500	135900	135800	135900	135800	86
414	20231221	130400	5864952300	135800	136000	136000	135800	117
415	20231221	130300	5849050500	135800	135900	136000	135800	143
416	20231221	130200	5829617800	136000	135900	136000	135900	277
417	20231221	130100	5791963700	135900	136200	136200	135900	721
418	20231221	130000	5693806700	136300	136300	136300	136300	73
419	20231221	125900	5683856800	136300	136400	136400	136300	197
420	20231221	125800	5657002800	136400	136400	136400	136300	171
421	20231221	125700	5633679600	136400	136300	136400	136300	72
422	20231221	125600	5623865500	136300	136300	136300	136200	79
423	20231221	125500	5613097900	136200	136200	136300	136200	81
424	20231221	125400	5602058500	136300	136300	136300	136200	66
425	20231221	125300	5593062800	136300	136300	136300	136200	96
426	20231221	125200	5579982300	136200	136300	136300	136200	103
427	20231221	125100	5565943500	136300	136300	136300	136200	37
428	20231221	125000	5560900800	136200	136300	136300	136200	97
429	20231221	124900	5547681900	136300	136200	136300	136200	49
430	20231221	124800	5541003300	136200	136200	136300	136100	324
431	20231221	124700	5496869700	136200	136200	136200	136200	49
432	20231221	124600	5490195900	136200	136100	136200	136100	107
433	20231221	124500	5475622800	136200	136100	136200	136100	79
434	20231221	124400	5464867800	136100	136200	136200	136100	88
435	20231221	124300	5452882400	136200	136200	136200	136200	62
436	20231221	124200	5444438000	136100	135800	136300	135800	245
437	20231221	124100	5411099700	135800	136000	136200	135800	259
438	20231221	124000	5375873200	136000	136300	136300	135900	809
439	20231221	123900	5265752600	136200	136300	136300	136200	58
440	20231221	123800	5257847300	136300	136300	136300	136200	103
441	20231221	123700	5243810700	136300	136300	136300	136200	67
442	20231221	123600	5234678800	136300	136300	136300	136300	80
443	20231221	123500	5223774800	136200	136300	136300	136200	58
444	20231221	123400	5215873200	136300	136300	136300	136200	100
445	20231221	123300	5202243600	136300	136200	136300	136200	68
446	20231221	123200	5192975400	136200	136600	136600	136200	908
447	20231221	123100	5069070000	136500	136500	136600	136500	67
448	20231221	123000	5059918000	136600	136600	136600	136500	252
449	20231221	122900	5025495600	136500	136600	136600	136500	62
450	20231221	122800	5017027000	136600	136600	136600	136500	121
451	20231221	122700	5000499400	136600	136600	136600	136600	87
452	20231221	122600	4988615200	136600	136600	136600	136500	121
453	20231221	122500	4972087700	136600	136600	136600	136500	50
454	20231221	122400	4965258600	136600	136500	136600	136500	166
455	20231221	122300	4942590700	136600	136600	136600	136500	91
456	20231221	122200	4930160900	136600	136600	136600	136500	129
457	20231221	122100	4912542600	136500	136600	136600	136500	143
458	20231221	122000	4893020300	136600	136600	136600	136500	95
459	20231221	121900	4880043400	136600	136600	136600	136500	40
460	20231221	121800	4874579800	136600	136600	136600	136500	97
461	20231221	121700	4861329700	136500	136500	136500	136400	142
462	20231221	121600	4841946900	136500	136500	136500	136400	163
463	20231221	121500	4819697800	136400	136500	136500	136400	52
464	20231221	121400	4812600400	136500	136500	136500	136400	131
465	20231221	121300	4794719400	136500	136400	136500	136400	27
466	20231221	121200	4791034100	136500	136600	136600	136400	417
467	20231221	121100	4734118700	136600	136600	136600	136600	192
468	20231221	121000	4707891500	136700	136700	136700	136600	100
469	20231221	120900	4694222300	136600	136600	136700	136600	27
470	20231221	120800	4690532500	136600	136600	136600	136500	358
471	20231221	120700	4641630100	136600	136600	136600	136500	44
472	20231221	120600	4635619900	136600	136700	136700	136500	468
473	20231221	120500	4571681300	136600	136700	136700	136600	34
474	20231221	120400	4567033800	136700	136700	136700	136700	129
475	20231221	120300	4549399500	136600	136700	136700	136600	45
476	20231221	120200	4543248300	136700	136700	136700	136600	82
477	20231221	120100	4532039300	136600	136700	136700	136600	91
478	20231221	120000	4519600700	136700	136700	136700	136600	62
479	20231221	115900	4511127300	136600	136600	136700	136600	162
480	20231221	115800	4488993400	136600	136600	136600	136500	189
481	20231221	115700	4463176100	136500	136600	136600	136500	60
482	20231221	115600	4454980200	136500	136600	136600	136500	56
483	20231221	115500	4447331300	136600	136500	136600	136400	152
484	20231221	115400	4426583300	136400	136500	136500	136400	39
485	20231221	115300	4421259900	136400	136400	136500	136400	175
486	20231221	115200	4397382700	136500	136400	136500	136400	122
487	20231221	115100	4380738500	136400	136400	136400	136300	50
488	20231221	115000	4373919000	136400	136400	136400	136300	61
489	20231221	114900	4365598700	136300	136300	136400	136300	163
490	20231221	114800	4343373900	136300	136400	136400	136300	206
491	20231221	114700	4315287800	136400	136300	136400	136300	50
492	20231221	114600	4308468900	136400	136500	136600	136300	611
493	20231221	114500	4225118100	136500	136500	136500	136400	337
494	20231221	114400	4179120700	136400	136500	136500	136400	111
495	20231221	114300	4163971900	136500	136400	136500	136400	100
496	20231221	114200	4150326300	136500	136500	136600	136400	272
497	20231221	114100	4113201000	136500	136700	136700	136500	371
498	20231221	114000	4062518500	136700	136700	136700	136600	116
499	20231221	113900	4046663300	136700	136700	136700	136600	190
500	20231221	113800	4020693300	136700	136700	136700	136600	129
501	20231221	113700	4003064900	136700	136700	136700	136600	120
502	20231221	113600	3986663700	136700	136700	136700	136600	122
503	20231221	113500	3969987900	136600	136700	136700	136600	50
504	20231221	113400	3963153000	136600	136700	136700	136600	130
505	20231221	113300	3945389200	136700	136600	136700	136600	88
506	20231221	113200	3933362200	136700	136700	136700	136600	330
507	20231221	113100	3888275500	136700	136700	136800	136600	183
508	20231221	113000	3863260300	136700	136500	136700	136500	306
509	20231221	112900	3821449200	136500	136800	136800	136500	579
510	20231221	112800	3742327500	136700	136700	136800	136700	233
511	20231221	112700	3710467000	136700	136700	136700	136600	52
512	20231221	112600	3703359500	136700	136700	136700	136400	233
513	20231221	112500	3671543000	136800	136800	136800	136500	485
514	20231221	112400	3605233500	136800	136700	136800	136600	543
515	20231221	112300	3530996500	136700	136500	136700	136500	1289
516	20231221	112200	3354939200	136500	136400	136500	136400	233
517	20231221	112100	3323135500	136500	136500	136500	136400	90
518	20231221	112000	3310850900	136500	136500	136500	136500	251
519	20231221	111900	3276589400	136500	136500	136500	136400	72
520	20231221	111800	3266763700	136500	136400	136500	136400	67
521	20231221	111700	3257618800	136500	136400	136500	136300	458
522	20231221	111600	3195148400	136400	136400	136400	136400	66
523	20231221	111500	3186146000	136400	136300	136400	136300	63
524	20231221	111400	3177552900	136400	136400	136400	136300	182
525	20231221	111300	3152728200	136400	136300	136400	136300	124
526	20231221	111200	3135815500	136400	136300	136400	136300	324
527	20231221	111100	3091649600	136300	136300	136400	136200	416
528	20231221	111000	3034938100	136300	136300	136300	136200	164
529	20231221	110900	3012588000	136300	136300	136300	136200	66
530	20231221	110800	3003592600	136300	136200	136300	136200	653
531	20231221	110700	2914637700	136200	136200	136200	136100	143
532	20231221	110600	2895163400	136200	136000	136200	136000	325
533	20231221	110500	2850951500	136000	136000	136000	135900	89
534	20231221	110400	2838849000	136000	136000	136000	135900	160
535	20231221	110300	2817089100	136000	136000	136000	135900	65
536	20231221	110200	2808250500	136000	136000	136100	135900	188
537	20231221	110100	2782683500	135900	136000	136000	135900	95
538	20231221	110000	2769764000	136000	135900	136000	135900	107
539	20231221	105900	2755215500	136000	135900	136000	135800	223
540	20231221	105800	2724912100	136000	135900	136000	135900	85
541	20231221	105700	2713353200	135900	136000	136000	135700	99
542	20231221	105600	2699900200	136000	136100	136100	135900	103
543	20231221	105500	2685893500	136100	136100	136200	136100	140
544	20231221	105400	2666833700	136200	136100	136200	136100	125
545	20231221	105300	2649811900	136100	136100	136200	136100	77
546	20231221	105200	2639328800	136100	136200	136200	136100	81
547	20231221	105100	2628298800	136100	136000	136100	135900	229
548	20231221	105000	2597155100	135900	136000	136000	135900	86
549	20231221	104900	2585460100	136000	136000	136000	135700	179
550	20231221	104800	2561147600	135900	135700	136000	135700	207
551	20231221	104700	2533010400	135800	136000	136100	135800	358
552	20231221	104600	2484346400	136100	136100	136200	136100	176
553	20231221	104500	2460388000	136100	136100	136200	136000	334
554	20231221	104400	2414927100	136100	136000	136100	136000	88
555	20231221	104300	2402952800	136100	136100	136100	136000	32
556	20231221	104200	2398598700	136000	136000	136100	136000	107
557	20231221	104100	2384037400	136000	136100	136100	136000	66
558	20231221	104000	2375057900	135900	136000	136100	135900	87
559	20231221	103900	2363220300	136100	136000	136100	135900	85
560	20231221	103800	2351657000	136100	136000	136100	136000	347
561	20231221	103700	2304455900	136100	136000	136100	136000	41
562	20231221	103600	2298876700	136100	136100	136100	136000	62
563	20231221	103500	2290439800	136100	136100	136100	136000	85
564	20231221	103400	2278871500	136100	136100	136100	136000	85
565	20231221	103300	2267303900	136100	136000	136100	136000	49
566	20231221	103200	2260636300	136100	136100	136100	136000	314
567	20231221	103100	2217902200	136100	136000	136100	136000	16
568	20231221	103000	2215725900	136000	136000	136100	135900	165
569	20231221	102900	2193284900	136000	135900	136000	135900	133
570	20231221	102800	2175204600	135900	136000	136100	135900	266
571	20231221	102700	2139023400	136100	136000	136100	136000	51
572	20231221	102600	2132085200	136000	136100	136100	136000	276
573	20231221	102500	2094532400	136000	136100	136100	136000	22
574	20231221	102400	2091539800	136000	136000	136100	136000	81
575	20231221	102300	2080518400	136000	136100	136100	136000	44
576	20231221	102200	2074530300	136100	136000	136100	136000	187
577	20231221	102100	2049085800	136100	136100	136200	136000	141
578	20231221	102000	2029893000	136100	136200	136200	136100	61
579	20231221	101900	2021585100	136300	136300	136300	136200	191
580	20231221	101800	1995566600	136300	136300	136300	136200	95
581	20231221	101700	1982618500	136200	136300	136300	136200	2
582	20231221	101600	1982346000	136400	136300	136400	136200	327
583	20231221	101500	1937776500	136400	136400	136400	136300	37
584	20231221	101400	1932729800	136300	136400	136400	136300	115
585	20231221	101300	1917046200	136400	136200	136400	136200	78
586	20231221	101200	1906409200	136300	136200	136300	136100	123
587	20231221	101100	1889649900	136200	136000	136200	136000	74
588	20231221	101000	1879576000	136100	136100	136100	136000	262
589	20231221	100900	1843920800	136000	136000	136100	136000	40
590	20231221	100800	1838480200	136000	136200	136200	136000	145
591	20231221	100700	1818747700	136100	136200	136200	136100	87
592	20231221	100600	1806904100	136200	135900	136200	135900	103
593	20231221	100500	1792879500	136200	136100	136200	135700	538
594	20231221	100400	1719748600	136200	136200	136300	136100	357
595	20231221	100300	1671120000	136300	136400	136400	136300	90
596	20231221	100200	1658852900	136400	136300	136400	136200	190
597	20231221	100100	1632951900	136300	136300	136300	136200	23
598	20231221	100000	1629817400	136300	136300	136300	136200	145
599	20231221	095900	1610054700	136300	136400	136400	136200	273
600	20231221	095800	1572841600	136400	136400	136400	136300	75
601	20231221	095700	1562613100	136400	136400	136500	136300	242
602	20231221	095600	1529602700	136500	136600	136600	136400	159
603	20231221	095500	1507895700	136600	136600	136600	136500	101
604	20231221	095400	1494101500	136500	136500	136600	136500	236
605	20231221	095300	1461885400	136500	136500	136500	136400	82
606	20231221	095200	1450693500	136500	136600	136600	136400	169
607	20231221	095100	1427623900	136600	136400	136600	136400	1205
608	20231221	095000	1263152800	136400	136400	136400	136200	238
609	20231221	094900	1230707300	136400	136300	136400	136300	82
610	20231221	094800	1219522700	136300	136400	136400	136300	67
611	20231221	094700	1210385500	136400	136200	136400	136200	148
612	20231221	094600	1190220000	136200	136100	136200	136100	115
613	20231221	094500	1174567400	136100	136000	136200	135900	82
614	20231221	094400	1163406600	136000	136000	136000	135900	52
615	20231221	094300	1156334700	136000	135900	136000	135900	136
616	20231221	094200	1137847600	135900	135900	135900	135800	203
617	20231221	094100	1110270300	135900	135900	135900	135800	56
618	20231221	094000	1102660100	135900	135900	136000	135800	190
619	20231221	093900	1076839200	135900	136100	136100	135900	148
620	20231221	093800	1056714100	136100	136000	136100	136000	61
621	20231221	093700	1048417200	136000	136000	136000	136000	178
622	20231221	093600	1024209200	136000	136000	136000	135900	103
623	20231221	093500	1010201300	136000	136000	136100	135900	202
624	20231221	093400	982729000	136000	136200	136200	136000	303
625	20231221	093300	941495100	136200	136000	136200	135900	89
626	20231221	093200	929389800	136000	136000	136200	135900	90
627	20231221	093100	917149900	136000	136000	136000	135900	52
628	20231221	093000	910078400	135900	136000	136000	135900	94
629	20231221	092900	897297400	136000	136200	136200	136000	263
630	20231221	092800	861516400	136100	136100	136500	136100	490
631	20231221	092700	794768600	136200	136000	136200	136000	200
632	20231221	092600	767543300	136000	136000	136100	136000	134
633	20231221	092500	749311400	136100	135900	136100	135900	175
634	20231221	092400	725506500	136000	136000	136000	135900	138
635	20231221	092300	706741200	136000	136000	136000	135900	83
636	20231221	092200	695455100	136000	136000	136100	136000	422
637	20231221	092100	638057600	136000	135900	136000	135900	250
638	20231221	092000	604076000	135800	136000	136000	135800	98
639	20231221	091900	590757800	136000	136000	136000	135900	50
640	20231221	091800	583959800	136000	136000	136000	135800	15
641	20231221	091700	581920100	136000	136000	136000	135600	288
642	20231221	091600	542825300	136000	135700	136200	135700	1082
643	20231221	091500	395745800	135800	135600	135800	135500	85
644	20231221	091400	384217100	135600	135700	135800	135500	23
645	20231221	091300	381097600	135800	135500	135800	135500	124
646	20231221	091200	364275900	135500	135700	135800	135500	349
647	20231221	091100	316919600	135700	135800	135800	135700	14
648	20231221	091000	315018900	135800	135700	135800	135600	55
649	20231221	090900	307554800	135700	135600	135700	135600	47
650	20231221	090800	301180000	135600	135600	135800	135600	138
651	20231221	090700	282461500	135600	135300	135600	135300	52
652	20231221	090600	275420800	135300	135600	135700	135300	182
653	20231221	090500	250759400	135600	135400	135600	134700	379
654	20231221	090400	199505000	135400	134500	135500	134500	394
655	20231221	090300	146219200	134500	134500	135100	134500	123
656	20231221	090200	129650300	134500	135000	135000	134300	221
657	20231221	090100	99874200	135000	134200	135200	134200	144
658	20231221	090000	80439600	134100	134000	135500	134000	599