KissMeData/033780/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191500	15553009600	91200	91200	91200	91200	17335
3	20231219	191400	15553009600	91200	91200	91200	91200	0
4	20231219	191300	15553009600	91200	91200	91200	91200	0
5	20231219	191200	15553009600	91200	91200	91200	91200	0
6	20231219	191100	15553009600	91200	91200	91200	91200	0
7	20231219	191000	15553009600	91200	91200	91200	91200	0
8	20231219	190900	15553009600	91200	91200	91200	91200	0
9	20231219	190800	15553009600	91200	91200	91200	91200	0
10	20231219	190700	15553009600	91200	91200	91200	91200	0
11	20231219	190600	15553009600	91200	91200	91200	91200	0
12	20231219	190500	15553009600	91200	91200	91200	91200	0
13	20231219	190400	15553009600	91200	91200	91200	91200	0
14	20231219	190300	15553009600	91200	91200	91200	91200	0
15	20231219	190200	15553009600	91200	91200	91200	91200	0
16	20231219	190100	15553009600	91200	91200	91200	91200	0
17	20231219	190000	15553009600	91200	91200	91200	91200	0
18	20231219	185900	15553009600	91200	91200	91200	91200	0
19	20231219	185800	15553009600	91200	91200	91200	91200	0
20	20231219	185700	15553009600	91200	91200	91200	91200	0
21	20231219	185600	15553009600	91200	91200	91200	91200	0
22	20231219	185500	15553009600	91200	91200	91200	91200	0
23	20231219	185400	15553009600	91200	91200	91200	91200	0
24	20231219	185300	15553009600	91200	91200	91200	91200	0
25	20231219	185200	15553009600	91200	91200	91200	91200	0
26	20231219	185100	15553009600	91200	91200	91200	91200	0
27	20231219	185000	15553009600	91200	91200	91200	91200	0
28	20231219	184900	15553009600	91200	91200	91200	91200	0
29	20231219	184800	15553009600	91200	91200	91200	91200	0
30	20231219	184700	15553009600	91200	91200	91200	91200	0
31	20231219	184600	15553009600	91200	91200	91200	91200	0
32	20231219	184500	15553009600	91200	91200	91200	91200	17335
33	20231219	184400	15553009600	91200	91200	91200	91200	0
34	20231219	184300	15553009600	91200	91200	91200	91200	0
35	20231219	184200	15553009600	91200	91200	91200	91200	0
36	20231219	184100	15553009600	91200	91200	91200	91200	0
37	20231219	184000	15553009600	91200	91200	91200	91200	0
38	20231219	183900	15553009600	91200	91200	91200	91200	0
39	20231219	183800	15553009600	91200	91200	91200	91200	0
40	20231219	183700	15553009600	91200	91200	91200	91200	0
41	20231219	183600	15553009600	91200	91200	91200	91200	0
42	20231219	183500	15553009600	91200	91200	91200	91200	0
43	20231219	183400	15553009600	91200	91200	91200	91200	0
44	20231219	183300	15553009600	91200	91200	91200	91200	0
45	20231219	183200	15553009600	91200	91200	91200	91200	0
46	20231219	183100	15553009600	91200	91200	91200	91200	0
47	20231219	183000	15553009600	91200	91200	91200	91200	0
48	20231219	182900	15553009600	91200	91200	91200	91200	0
49	20231219	182800	15553009600	91200	91200	91200	91200	0
50	20231219	182700	15553009600	91200	91200	91200	91200	0
51	20231219	182600	15553009600	91200	91200	91200	91200	0
52	20231219	182500	15553009600	91200	91200	91200	91200	0
53	20231219	182400	15553009600	91200	91200	91200	91200	0
54	20231219	182300	15553009600	91200	91200	91200	91200	0
55	20231219	182200	15553009600	91200	91200	91200	91200	0
56	20231219	182100	15553009600	91200	91200	91200	91200	0
57	20231219	182000	15553009600	91200	91200	91200	91200	0
58	20231219	181900	15553009600	91200	91200	91200	91200	0
59	20231219	181800	15553009600	91200	91200	91200	91200	0
60	20231219	181700	15553009600	91200	91200	91200	91200	0
61	20231219	181600	15553009600	91200	91200	91200	91200	0
62	20231219	181500	15553009600	91200	91200	91200	91200	17335
63	20231219	181400	15553009600	91200	91200	91200	91200	0
64	20231219	181300	15553009600	91200	91200	91200	91200	0
65	20231219	181200	15553009600	91200	91200	91200	91200	0
66	20231219	181100	15553009600	91200	91200	91200	91200	0
67	20231219	181000	15553009600	91200	91200	91200	91200	0
68	20231219	180900	15553009600	91200	91200	91200	91200	0
69	20231219	180800	15553009600	91200	91200	91200	91200	0
70	20231219	180700	15553009600	91200	91200	91200	91200	0
71	20231219	180600	15553009600	91200	91200	91200	91200	0
72	20231219	180500	15553009600	91200	91200	91200	91200	0
73	20231219	180400	15553009600	91200	91200	91200	91200	0
74	20231219	180300	15553009600	91200	91200	91200	91200	0
75	20231219	180200	15553009600	91200	91200	91200	91200	0
76	20231219	180100	15553009600	91200	91200	91200	91200	0
77	20231219	180000	15553009600	91200	91200	91200	91200	0
78	20231219	175900	15553009600	91200	91200	91200	91200	0
79	20231219	175800	15553009600	91200	91200	91200	91200	0
80	20231219	175700	15553009600	91200	91200	91200	91200	0
81	20231219	175600	15553009600	91200	91200	91200	91200	0
82	20231219	175500	15553009600	91200	91200	91200	91200	0
83	20231219	175400	15553009600	91200	91200	91200	91200	0
84	20231219	175300	15553009600	91200	91200	91200	91200	0
85	20231219	175200	15553009600	91200	91200	91200	91200	0
86	20231219	175100	15553009600	91200	91200	91200	91200	0
87	20231219	175000	15553009600	91200	91200	91200	91200	0
88	20231219	174900	15553009600	91200	91200	91200	91200	0
89	20231219	174800	15553009600	91200	91200	91200	91200	0
90	20231219	174700	15553009600	91200	91200	91200	91200	0
91	20231219	174600	15553009600	91200	91200	91200	91200	0
92	20231219	174500	15553009600	91200	91200	91200	91200	17335
93	20231219	174400	15553009600	91200	91200	91200	91200	0
94	20231219	174300	15553009600	91200	91200	91200	91200	0
95	20231219	174200	15553009600	91200	91200	91200	91200	0
96	20231219	174100	15553009600	91200	91200	91200	91200	0
97	20231219	174000	15553009600	91200	91200	91200	91200	0
98	20231219	173900	15553009600	91200	91200	91200	91200	0
99	20231219	173800	15553009600	91200	91200	91200	91200	0
100	20231219	173700	15553009600	91200	91200	91200	91200	0
101	20231219	173600	15553009600	91200	91200	91200	91200	0
102	20231219	173500	15553009600	91200	91200	91200	91200	0
103	20231219	173400	15553009600	91200	91200	91200	91200	0
104	20231219	173300	15553009600	91200	91200	91200	91200	0
105	20231219	173200	15553009600	91200	91200	91200	91200	0
106	20231219	173100	15553009600	91200	91200	91200	91200	0
107	20231219	173000	15553009600	91200	91200	91200	91200	0
108	20231219	172900	15553009600	91200	91200	91200	91200	0
109	20231219	172800	15553009600	91200	91200	91200	91200	0
110	20231219	172700	15553009600	91200	91200	91200	91200	0
111	20231219	172600	15553009600	91200	91200	91200	91200	0
112	20231219	172500	15553009600	91200	91200	91200	91200	0
113	20231219	172400	15553009600	91200	91200	91200	91200	0
114	20231219	172300	15553009600	91200	91200	91200	91200	0
115	20231219	172200	15553009600	91200	91200	91200	91200	0
116	20231219	172100	15553009600	91200	91200	91200	91200	0
117	20231219	172000	15553009600	91200	91200	91200	91200	0
118	20231219	171900	15553009600	91200	91200	91200	91200	0
119	20231219	171800	15553009600	91200	91200	91200	91200	0
120	20231219	171700	15553009600	91200	91200	91200	91200	0
121	20231219	171600	15553009600	91200	91200	91200	91200	0
122	20231219	171500	15553009600	91200	91200	91200	91200	17335
123	20231219	171400	15553009600	91200	91200	91200	91200	0
124	20231219	171300	15553009600	91200	91200	91200	91200	0
125	20231219	171200	15553009600	91200	91200	91200	91200	0
126	20231219	171100	15553009600	91200	91200	91200	91200	0
127	20231219	171000	15553009600	91200	91200	91200	91200	0
128	20231219	170900	15553009600	91200	91200	91200	91200	0
129	20231219	170800	15553009600	91200	91200	91200	91200	0
130	20231219	170700	15553009600	91200	91200	91200	91200	0
131	20231219	170600	15553009600	91200	91200	91200	91200	0
132	20231219	170500	15553009600	91200	91200	91200	91200	0
133	20231219	170400	15553009600	91200	91200	91200	91200	0
134	20231219	170300	15553009600	91200	91200	91200	91200	0
135	20231219	170200	15553009600	91200	91200	91200	91200	0
136	20231219	170100	15553009600	91200	91200	91200	91200	0
137	20231219	170000	15553009600	91200	91200	91200	91200	0
138	20231219	165900	15553009600	91200	91200	91200	91200	0
139	20231219	165800	15553009600	91200	91200	91200	91200	0
140	20231219	165700	15553009600	91200	91200	91200	91200	0
141	20231219	165600	15553009600	91200	91200	91200	91200	0
142	20231219	165500	15553009600	91200	91200	91200	91200	0
143	20231219	165400	15553009600	91200	91200	91200	91200	0
144	20231219	165300	15553009600	91200	91200	91200	91200	0
145	20231219	165200	15553009600	91200	91200	91200	91200	0
146	20231219	165100	15553009600	91200	91200	91200	91200	0
147	20231219	165000	15553009600	91200	91200	91200	91200	0
148	20231219	164900	15553009600	91200	91200	91200	91200	0
149	20231219	164800	15553009600	91200	91200	91200	91200	0
150	20231219	164700	15553009600	91200	91200	91200	91200	0
151	20231219	164600	15553009600	91200	91200	91200	91200	0
152	20231219	164500	15553009600	91200	91200	91200	91200	17335
153	20231219	164400	15553009600	91200	91200	91200	91200	0
154	20231219	164300	15553009600	91200	91200	91200	91200	0
155	20231219	164200	15553009600	91200	91200	91200	91200	0
156	20231219	164100	15553009600	91200	91200	91200	91200	0
157	20231219	164000	15553009600	91200	91200	91200	91200	0
158	20231219	163900	15553009600	91200	91200	91200	91200	0
159	20231219	163800	15553009600	91200	91200	91200	91200	0
160	20231219	163700	15553009600	91200	91200	91200	91200	0
161	20231219	163600	15553009600	91200	91200	91200	91200	0
162	20231219	163500	15553009600	91200	91200	91200	91200	0
163	20231219	163400	15553009600	91200	91200	91200	91200	0
164	20231219	163300	15553009600	91200	91200	91200	91200	0
165	20231219	163200	15553009600	91200	91200	91200	91200	0
166	20231219	163100	15553009600	91200	91200	91200	91200	0
167	20231219	163000	15553009600	91200	91200	91200	91200	0
168	20231219	162900	15553009600	91200	91200	91200	91200	0
169	20231219	162800	15553009600	91200	91200	91200	91200	0
170	20231219	162700	15553009600	91200	91200	91200	91200	0
171	20231219	162600	15553009600	91200	91200	91200	91200	0
172	20231219	162500	15553009600	91200	91200	91200	91200	0
173	20231219	162400	15553009600	91200	91200	91200	91200	0
174	20231219	162300	15553009600	91200	91200	91200	91200	0
175	20231219	162200	15553009600	91200	91200	91200	91200	0
176	20231219	162100	15553009600	91200	91200	91200	91200	0
177	20231219	162000	15553009600	91200	91200	91200	91200	0
178	20231219	161900	15553009600	91200	91200	91200	91200	0
179	20231219	161800	15553009600	91200	91200	91200	91200	0
180	20231219	161700	15553009600	91200	91200	91200	91200	0
181	20231219	161600	15553009600	91200	91200	91200	91200	0
182	20231219	161500	15553009600	91200	91200	91200	91200	17335
183	20231219	161400	15553009600	91200	91200	91200	91200	0
184	20231219	161300	15553009600	91200	91200	91200	91200	0
185	20231219	161200	15553009600	91200	91200	91200	91200	0
186	20231219	161100	15553009600	91200	91200	91200	91200	0
187	20231219	161000	15553009600	91200	91200	91200	91200	0
188	20231219	160900	15553009600	91200	91200	91200	91200	0
189	20231219	160800	15553009600	91200	91200	91200	91200	0
190	20231219	160700	15553009600	91200	91200	91200	91200	0
191	20231219	160600	15553009600	91200	91200	91200	91200	0
192	20231219	160500	15553009600	91200	91200	91200	91200	0
193	20231219	160400	15553009600	91200	91200	91200	91200	0
194	20231219	160300	15553009600	91200	91200	91200	91200	0
195	20231219	160200	15553009600	91200	91200	91200	91200	0
196	20231219	160100	15553009600	91200	91200	91200	91200	0
197	20231219	160000	15553009600	91200	91200	91200	91200	0
198	20231219	155900	15553009600	91200	91200	91200	91200	0
199	20231219	155800	15553009600	91200	91200	91200	91200	0
200	20231219	155700	15553009600	91200	91200	91200	91200	0
201	20231219	155600	15553009600	91200	91200	91200	91200	0
202	20231219	155500	15553009600	91200	91200	91200	91200	0
203	20231219	155400	15553009600	91200	91200	91200	91200	0
204	20231219	155300	15553009600	91200	91200	91200	91200	0
205	20231219	155200	15553009600	91200	91200	91200	91200	0
206	20231219	155100	15553009600	91200	91200	91200	91200	0
207	20231219	155000	15553009600	91200	91200	91200	91200	0
208	20231219	154900	15553009600	91200	91200	91200	91200	0
209	20231219	154800	15553009600	91200	91200	91200	91200	0
210	20231219	154700	15553009600	91200	91200	91200	91200	0
211	20231219	154600	15553009600	91200	91200	91200	91200	0
212	20231219	154500	15553009600	91200	91200	91200	91200	17335
213	20231219	154400	15553009600	91200	91200	91200	91200	0
214	20231219	154300	15553009600	91200	91200	91200	91200	0
215	20231219	154200	15553009600	91200	91200	91200	91200	0
216	20231219	154100	15553009600	91200	91200	91200	91200	0
217	20231219	154000	15553009600	91200	91200	91200	91200	0
218	20231219	153900	15553009600	91200	91200	91200	91200	0
219	20231219	153800	15553009600	91200	91200	91200	91200	0
220	20231219	153700	15553009600	91200	91200	91200	91200	0
221	20231219	153600	15553009600	91200	91200	91200	91200	0
222	20231219	153500	15553009600	91200	91200	91200	91200	0
223	20231219	153400	15553009600	91200	91200	91200	91200	0
224	20231219	153300	15553009600	91200	91200	91200	91200	0
225	20231219	153200	15553009600	91200	91200	91200	91200	0
226	20231219	153100	15553009600	91200	91200	91200	91200	0
227	20231219	153000	15553009600	91200	91200	91200	91200	17335
228	20231219	152900	13972057600	91200	91200	91200	91200	0
229	20231219	152800	13972057600	91200	91200	91200	91200	0
230	20231219	152700	13972057600	91200	91200	91200	91200	0
231	20231219	152600	13972057600	91200	91200	91200	91200	0
232	20231219	152500	13972057600	91200	91200	91200	91200	0
233	20231219	152400	13972057600	91200	91200	91200	91200	0
234	20231219	152300	13972057600	91200	91200	91200	91200	0
235	20231219	152200	13972057600	91200	91200	91200	91200	0
236	20231219	152100	13972057600	91200	91200	91200	91200	0
237	20231219	152000	13972057600	91200	91200	91200	91200	0
238	20231219	151900	13972057600	91200	91200	91200	91000	1389
239	20231219	151800	13845507000	91100	91100	91200	91100	532
240	20231219	151700	13797040800	91100	91100	91200	91100	749
241	20231219	151600	13728803000	91100	91100	91200	91100	387
242	20231219	151500	13693524600	91100	91100	91200	91100	374
243	20231219	151400	13659446400	91200	91100	91200	91100	185
244	20231219	151300	13642586000	91100	91200	91200	91100	565
245	20231219	151200	13591101300	91100	91100	91200	91100	113
246	20231219	151100	13580803900	91200	91100	91200	91100	187
247	20231219	151000	13563759500	91100	91100	91200	91100	223
248	20231219	150900	13543440300	91200	91100	91200	91100	625
249	20231219	150800	13486497900	91100	91200	91200	91100	166
250	20231219	150700	13471365200	91100	91200	91200	91100	244
251	20231219	150600	13449127300	91100	91100	91200	91100	116
252	20231219	150500	13438555700	91100	91100	91200	91100	1273
253	20231219	150400	13322581800	91100	91200	91200	91100	356
254	20231219	150300	13290126200	91200	91100	91200	91100	134
255	20231219	150200	13277914800	91100	91100	91200	91100	361
256	20231219	150100	13245024100	91100	91200	91200	91100	117
257	20231219	150000	13234361800	91100	91100	91200	91100	213
258	20231219	145900	13214953100	91200	91100	91200	91100	579
259	20231219	145800	13162177000	91100	91100	91200	91100	513
260	20231219	145700	13115398400	91100	91200	91300	91100	3728
261	20231219	145600	12775411900	91200	91200	91300	91200	2786
262	20231219	145500	12521318300	91200	91300	91300	91200	268
263	20231219	145400	12496874700	91300	91200	91300	91200	461
264	20231219	145300	12454825400	91200	91200	91300	91200	329
265	20231219	145200	12424804400	91200	91300	91300	91200	126
266	20231219	145100	12413306800	91300	91200	91300	91200	211
267	20231219	145000	12394054100	91200	91200	91300	91200	334
268	20231219	144900	12363577700	91300	91200	91300	91200	360
269	20231219	144800	12330735400	91200	91200	91300	91200	280
270	20231219	144700	12305194300	91300	91200	91300	91200	147
271	20231219	144600	12291779800	91300	91200	91300	91200	213
272	20231219	144500	12272340300	91300	91200	91300	91200	125
273	20231219	144400	12260936500	91300	91200	91300	91200	133
274	20231219	144300	12248801000	91300	91200	91300	91200	382
275	20231219	144200	12213943500	91200	91200	91300	91200	113
276	20231219	144100	12203632100	91300	91300	91300	91200	131
277	20231219	144000	12191681100	91300	91200	91300	91200	180
278	20231219	143900	12175252900	91200	91200	91300	91200	108
279	20231219	143800	12165403000	91300	91100	91300	91100	346
280	20231219	143700	12133843200	91100	91200	91300	91100	284
281	20231219	143600	12107941900	91200	91200	91300	91200	252
282	20231219	143500	12084957000	91200	91200	91300	91200	444
283	20231219	143400	12044459000	91200	91200	91300	91200	146
284	20231219	143300	12031141200	91300	91200	91300	91200	907
285	20231219	143200	11948414200	91200	91200	91300	91200	140
286	20231219	143100	11935639000	91200	91200	91300	91200	1153
287	20231219	143000	11830483200	91300	91200	91300	91200	246
288	20231219	142900	11808035800	91200	91200	91300	91200	139
289	20231219	142800	11795350600	91300	91200	91300	91200	106
290	20231219	142700	11785678800	91200	91200	91300	91200	208
291	20231219	142600	11766693800	91200	91200	91300	91200	130
292	20231219	142500	11754833200	91200	91300	91300	91200	153
293	20231219	142400	11740870800	91200	91200	91300	91200	320
294	20231219	142300	11711669300	91200	91300	91300	91200	161
295	20231219	142200	11696974700	91300	91200	91300	91200	199
296	20231219	142100	11678812500	91200	91200	91300	91200	147
297	20231219	142000	11665397300	91300	91200	91300	91200	368
298	20231219	141900	11631817300	91200	91200	91300	91200	121
299	20231219	141800	11620776900	91200	91200	91300	91200	140
300	20231219	141700	11608000100	91200	91200	91300	91200	170
301	20231219	141600	11592484700	91200	91300	91300	91200	145
302	20231219	141500	11579250900	91200	91200	91300	91200	101
303	20231219	141400	11570035400	91300	91200	91300	91200	134
304	20231219	141300	11557805400	91300	91200	91300	91200	147
305	20231219	141200	11544389800	91300	91100	91300	91100	317
306	20231219	141100	11515480800	91100	91200	91200	91100	513
307	20231219	141000	11468716200	91100	91100	91200	91100	156
308	20231219	140900	11454498000	91100	91200	91300	91100	179
309	20231219	140800	11438175700	91200	91200	91300	91200	156
310	20231219	140700	11423943300	91300	91200	91300	91100	453
311	20231219	140600	11382629500	91300	91200	91300	91200	156
312	20231219	140500	11368398900	91300	91200	91300	91200	231
313	20231219	140400	11347326500	91200	91200	91300	91200	233
314	20231219	140300	11326063800	91200	91100	91300	91100	156
315	20231219	140200	11311835900	91100	91200	91300	91100	199
316	20231219	140100	11293683200	91200	91200	91300	91200	281
317	20231219	140000	11268047600	91200	91200	91300	91200	132
318	20231219	135900	11256000500	91200	91200	91300	91200	116
319	20231219	135800	11245418800	91200	91200	91300	91200	167
320	20231219	135700	11230179200	91200	91200	91300	91200	452
321	20231219	135600	11188927700	91200	91200	91300	91200	92
322	20231219	135500	11180534700	91200	91200	91300	91200	223
323	20231219	135400	11160191000	91300	91200	91300	91200	310
324	20231219	135300	11131906400	91200	91200	91300	91200	90
325	20231219	135200	11123692600	91200	91300	91300	91200	128
326	20231219	135100	11112013700	91200	91200	91300	91200	179
327	20231219	135000	11095678400	91300	91200	91300	91200	114
328	20231219	134900	11085275400	91200	91300	91300	91200	104
329	20231219	134800	11075787900	91300	91200	91300	91100	150
330	20231219	134700	11062104600	91200	91300	91400	91100	469
331	20231219	134600	11019310500	91300	91300	91400	91300	225
332	20231219	134500	10998759300	91400	91300	91400	91300	1415
333	20231219	134400	10869560800	91300	91300	91400	91300	149
334	20231219	134300	10855949400	91400	91300	91400	91300	2128
335	20231219	134200	10661662700	91300	91300	91400	91300	108
336	20231219	134100	10651800300	91300	91300	91400	91300	356
337	20231219	134000	10619283500	91300	91300	91400	91300	333
338	20231219	133900	10588879500	91300	91300	91400	91300	4495
339	20231219	133800	10178481500	91200	91200	91300	91200	323
340	20231219	133700	10149015000	91200	91200	91300	91200	298
341	20231219	133600	10121833900	91200	91300	91300	91200	386
342	20231219	133500	10086627700	91200	91300	91300	91200	283
343	20231219	133400	10060806700	91300	91200	91300	91200	82
344	20231219	133300	10053328100	91200	91200	91300	91200	124
345	20231219	133200	10042014500	91300	91200	91300	91200	432
346	20231219	133100	10002603300	91200	91200	91200	91200	60
347	20231219	133000	9997131300	91300	91300	91300	91200	300
348	20231219	132900	9969763000	91200	91300	91300	91200	379
349	20231219	132800	9935196600	91200	91200	91300	91200	368
350	20231219	132700	9901626200	91300	91300	91300	91200	148
351	20231219	132600	9888120500	91200	91200	91300	91200	100
352	20231219	132500	9878995300	91200	91200	91300	91200	209
353	20231219	132400	9859920200	91200	91300	91300	91200	968
354	20231219	132300	9771638400	91200	91200	91300	91200	288
355	20231219	132200	9745363800	91200	91200	91300	91200	122
356	20231219	132100	9734229200	91200	91200	91300	91200	123
357	20231219	132000	9723003000	91200	91200	91200	91200	623
358	20231219	131900	9666185400	91200	91300	91300	91200	283
359	20231219	131800	9640361900	91300	91200	91300	91200	743
360	20231219	131700	9572597100	91200	91200	91300	91200	160
361	20231219	131600	9558002400	91200	91300	91300	91200	257
362	20231219	131500	9534557000	91300	91300	91300	91200	95
363	20231219	131400	9525885700	91300	91200	91300	91200	128
364	20231219	131300	9514205600	91300	91200	91300	91200	152
365	20231219	131200	9500341200	91200	91200	91300	91200	237
366	20231219	131100	9478716600	91200	91200	91300	91200	89
367	20231219	131000	9470597000	91300	91200	91300	91200	77
368	20231219	130900	9463570200	91200	91300	91300	91200	173
369	20231219	130800	9447780800	91200	91300	91300	91200	198
370	20231219	130700	9429721200	91200	91200	91300	91200	536
371	20231219	130600	9380832800	91200	91300	91400	91200	455
372	20231219	130500	9339288000	91400	91300	91400	91300	232
373	20231219	130400	9318102400	91300	91300	91400	91300	335
374	20231219	130300	9287516800	91300	91300	91400	91300	438
375	20231219	130200	9247521700	91400	91300	91400	91300	184
376	20231219	130100	9230716600	91300	91300	91400	91300	574
377	20231219	130000	9178308100	91400	91400	91400	91300	163
378	20231219	125900	9163418200	91300	91300	91400	91300	2661
379	20231219	125800	8920457200	91400	91300	91400	91300	187
380	20231219	125700	8903376600	91300	91400	91400	91300	46
381	20231219	125600	8899174700	91300	91300	91400	91300	212
382	20231219	125500	8879809500	91300	91300	91400	91300	202
383	20231219	125400	8861361500	91300	91300	91400	91300	62
384	20231219	125300	8855699300	91300	91400	91400	91300	455
385	20231219	125200	8814146400	91400	91400	91400	91300	44
386	20231219	125100	8810126400	91300	91300	91400	91300	158
387	20231219	125000	8795693200	91300	91400	91400	91300	68
388	20231219	124900	8789482000	91400	91300	91400	91300	208
389	20231219	124800	8770477100	91300	91400	91400	91300	78
390	20231219	124700	8763351700	91300	91300	91400	91300	185
391	20231219	124600	8746452500	91300	91300	91400	91300	209
392	20231219	124500	8727364100	91300	91300	91400	91300	111
393	20231219	124400	8717226000	91400	91300	91400	91300	144
394	20231219	124300	8704073300	91300	91300	91400	91300	72
395	20231219	124200	8697494100	91300	91400	91400	91300	184
396	20231219	124100	8680685500	91400	91300	91400	91300	54
397	20231219	124000	8675752200	91400	91400	91400	91300	180
398	20231219	123900	8659306000	91300	91300	91400	91300	99
399	20231219	123800	8650264600	91300	91300	91400	91300	147
400	20231219	123700	8636835600	91300	91300	91400	91300	102
401	20231219	123600	8627522800	91400	91400	91400	91300	307
402	20231219	123500	8599484700	91300	91400	91400	91300	77
403	20231219	123400	8592449700	91300	91300	91400	91300	27
404	20231219	123300	8589984400	91400	91400	91400	91300	202
405	20231219	123200	8571527200	91300	91300	91400	91300	177
406	20231219	123100	8555361300	91300	91400	91400	91300	126
407	20231219	123000	8543851100	91300	91300	91400	91300	126
408	20231219	122900	8532340000	91400	91300	91400	91300	143
409	20231219	122800	8519277700	91400	91300	91400	91300	116
410	20231219	122700	8508680300	91400	91400	91400	91300	109
411	20231219	122600	8498722100	91400	91300	91400	91300	1486
412	20231219	122500	8363043300	91300	91300	91400	91300	161
413	20231219	122400	8348339100	91300	91400	91400	91300	127
414	20231219	122300	8336736400	91300	91400	91400	91300	99
415	20231219	122200	8327689400	91300	91300	91400	91300	210
416	20231219	122100	8308508400	91300	91400	91400	91300	43
417	20231219	122000	8304579200	91400	91300	91400	91300	199
418	20231219	121900	8286399300	91300	91300	91400	91300	73
419	20231219	121800	8279730600	91400	91300	91400	91300	98
420	20231219	121700	8270779600	91400	91300	91400	91300	136
421	20231219	121600	8258351200	91300	91300	91400	91300	153
422	20231219	121500	8244380400	91300	91400	91400	91300	115
423	20231219	121400	8233875700	91400	91300	91400	91300	447
424	20231219	121300	8193053000	91300	91200	91400	91200	5279
425	20231219	121200	7711054300	91300	91200	91300	91200	105
426	20231219	121100	7701468800	91200	91200	91300	91200	102
427	20231219	121000	7692162200	91300	91200	91300	91200	121
428	20231219	120900	7681117600	91200	91200	91300	91200	115
429	20231219	120800	7670624500	91300	91200	91300	91200	60
430	20231219	120700	7665147600	91200	91200	91300	91200	225
431	20231219	120600	7644618700	91200	91200	91300	91200	148
432	20231219	120500	7631109400	91200	91200	91300	91200	84
433	20231219	120400	7623446900	91200	91200	91300	91200	152
434	20231219	120300	7609576600	91300	91300	91300	91200	215
435	20231219	120200	7589962900	91300	91300	91300	91200	125
436	20231219	120100	7578560800	91200	91200	91300	91200	468
437	20231219	120000	7535864300	91200	91200	91300	91200	125
438	20231219	115900	7524462200	91200	91200	91300	91200	99
439	20231219	115800	7515430300	91300	91200	91300	91200	141
440	20231219	115700	7502566200	91200	91200	91300	91200	94
441	20231219	115600	7493988100	91300	91300	91300	91200	595
442	20231219	115500	7439713100	91200	91200	91200	91200	54
443	20231219	115400	7434788300	91200	91200	91300	91200	171
444	20231219	115300	7419181300	91200	91200	91300	91200	121
445	20231219	115200	7408143200	91300	91300	91300	91200	89
446	20231219	115100	7400018500	91200	91300	91300	91200	117
447	20231219	115000	7389342400	91200	91200	91300	91200	150
448	20231219	114900	7375651500	91300	91200	91300	91200	121
449	20231219	114800	7364609000	91200	91200	91300	91200	202
450	20231219	114700	7346178100	91200	91300	91300	91200	1936
451	20231219	114600	7169606700	91200	91200	91300	91200	78
452	20231219	114500	7162492700	91200	91200	91300	91200	189
453	20231219	114400	7145246600	91200	91200	91300	91200	142
454	20231219	114300	7132290700	91200	91300	91300	91200	119
455	20231219	114200	7121432200	91200	91200	91300	91200	139
456	20231219	114100	7108752600	91200	91200	91300	91200	677
457	20231219	114000	7046962100	91200	91300	91300	91200	81
458	20231219	113900	7039573500	91200	91200	91300	91200	45
459	20231219	113800	7035466600	91200	91200	91300	91200	293
460	20231219	113700	7008732900	91200	91300	91300	91200	89
461	20231219	113600	7000609100	91200	91200	91300	91200	68
462	20231219	113500	6994402900	91200	91200	91300	91200	228
463	20231219	113400	6973602900	91300	91200	91300	91200	290
464	20231219	113300	6947143700	91200	91200	91200	91200	258
465	20231219	113200	6923614100	91200	91200	91300	91200	282
466	20231219	113100	6897893500	91200	91300	91300	91200	270
467	20231219	113000	6873253500	91200	91200	91300	91200	69
468	20231219	112900	6866960300	91200	91200	91300	91200	117
469	20231219	112800	6856283600	91200	91200	91300	91200	115
470	20231219	112700	6845786400	91200	91300	91300	91200	113
471	20231219	112600	6835471900	91200	91200	91300	91200	234
472	20231219	112500	6814128400	91200	91200	91300	91200	144
473	20231219	112400	6800984000	91200	91200	91300	91200	85
474	20231219	112300	6793229700	91200	91200	91300	91200	312
475	20231219	112200	6764772500	91200	91300	91300	91200	170
476	20231219	112100	6749256100	91200	91200	91300	91200	75
477	20231219	112000	6742411900	91200	91200	91300	91200	151
478	20231219	111900	6728634400	91200	91200	91300	91200	173
479	20231219	111800	6712853400	91200	91200	91300	91200	133
480	20231219	111700	6700712600	91200	91200	91300	91200	701
481	20231219	111600	6636779200	91200	91200	91300	91200	57
482	20231219	111500	6631578200	91300	91100	91300	91100	2006
483	20231219	111400	6448640200	91100	91100	91200	91100	126
484	20231219	111300	6437156700	91100	91300	91300	91100	1259
485	20231219	111200	6322330900	91300	91200	91300	91200	118
486	20231219	111100	6311559400	91200	91200	91300	91200	252
487	20231219	111000	6288570400	91300	91200	91300	91200	223
488	20231219	110900	6268227800	91200	91200	91300	91200	201
489	20231219	110800	6249886900	91200	91200	91300	91200	382
490	20231219	110700	6215042900	91200	91200	91300	91200	113
491	20231219	110600	6204729400	91200	91200	91300	91200	119
492	20231219	110500	6193872500	91200	91300	91300	91200	133
493	20231219	110400	6181733000	91200	91100	91300	91100	516
494	20231219	110300	6134669200	91100	91200	91200	91100	1045
495	20231219	110200	6039372400	91300	91200	91300	91200	224
496	20231219	110100	6018929100	91200	91200	91300	91200	153
497	20231219	110000	6004968800	91200	91200	91300	91200	250
498	20231219	105900	5982166600	91300	91200	91300	91200	199
499	20231219	105800	5964003900	91200	91300	91300	91200	90
500	20231219	105700	5955791900	91200	91300	91300	91200	81
501	20231219	105600	5948398300	91300	91100	91300	91000	7897
502	20231219	105500	5228200800	91100	91000	91100	91000	107
503	20231219	105400	5218458700	91100	91000	91100	91000	51
504	20231219	105300	5213814900	91100	91100	91100	91000	121
505	20231219	105200	5202792700	91000	91000	91100	91000	148
506	20231219	105100	5189317600	91100	91100	91100	91000	76
507	20231219	105000	5182395300	91000	91000	91100	91000	111
508	20231219	104900	5172289600	91100	91000	91100	91000	114
509	20231219	104800	5161907700	91000	91000	91100	91000	154
510	20231219	104700	5147885200	91100	91100	91100	91000	61
511	20231219	104600	5142330500	91000	91000	91100	91000	122
512	20231219	104500	5131219500	91000	91000	91100	91000	108
513	20231219	104400	5121386800	91100	91100	91100	91000	99
514	20231219	104300	5112369500	91000	91100	91100	91000	252
515	20231219	104200	5089424900	91100	91000	91100	91000	84
516	20231219	104100	5081779400	91000	91000	91000	91000	9
517	20231219	104000	5080960400	91000	91000	91100	91000	180
518	20231219	103900	5064575800	91000	91000	91100	91000	147
519	20231219	103800	5051191700	91000	91100	91100	91000	95
520	20231219	103700	5042539500	91000	91100	91100	91000	91
521	20231219	103600	5034252200	91000	91000	91100	91000	138
522	20231219	103500	5021687800	91100	91000	91100	91000	65
523	20231219	103400	5015768800	91100	91100	91100	91000	65
524	20231219	103300	5009848100	91000	91100	91100	91000	312
525	20231219	103200	4981433000	91000	91100	91100	91000	111
526	20231219	103100	4971325000	91100	91100	91200	91100	682
527	20231219	103000	4909192800	91100	91200	91200	91100	981
528	20231219	102900	4819816400	91100	91100	91200	91100	994
529	20231219	102800	4729260200	91100	91000	91100	91000	3345
530	20231219	102700	4424532400	91100	91100	91100	91000	126
531	20231219	102600	4413060600	91100	91000	91100	91000	118
532	20231219	102500	4402314300	91000	91100	91100	91000	1134
533	20231219	102400	4299112600	91000	91100	91100	91000	149
534	20231219	102300	4285549300	91100	91000	91100	91000	122
535	20231219	102200	4274436900	91000	91000	91100	91000	53
536	20231219	102100	4269609500	91000	91100	91100	91000	117
537	20231219	102000	4258958200	91000	90900	91000	90800	10635
538	20231219	101900	3291553500	90800	90900	90900	90800	14
539	20231219	101800	3290282000	90800	90800	90900	90800	217
540	20231219	101700	3270575900	90800	90900	90900	90800	388
541	20231219	101600	3235309600	90800	90800	90900	90800	42
542	20231219	101500	3231495500	90900	90800	90900	90800	297
543	20231219	101400	3204518100	90800	90800	90800	90800	54
544	20231219	101300	3199614900	90900	90800	90900	90800	129
545	20231219	101200	3187893600	90800	90800	90900	90800	207
546	20231219	101100	3169088000	90800	90800	90900	90800	131
547	20231219	101000	3157192800	90800	90800	90900	90800	200
548	20231219	100900	3139023200	90800	90800	90900	90800	16
549	20231219	100800	3137570200	90800	90800	90800	90800	81
550	20231219	100700	3130215400	90800	90700	90900	90700	1624
551	20231219	100600	2982754500	90800	90700	90800	90700	1426
552	20231219	100500	2853277800	90700	90800	90800	90700	39
553	20231219	100400	2849737800	90700	90800	90800	90700	153
554	20231219	100300	2835854600	90700	90700	90700	90700	62
555	20231219	100200	2830231200	90800	90800	90800	90700	51
556	20231219	100100	2825602800	90800	90700	90800	90700	266
557	20231219	100000	2801460800	90900	90800	90900	90700	234
558	20231219	095900	2780208100	90800	90800	90900	90800	270
559	20231219	095800	2755689100	90800	90800	90800	90800	169
560	20231219	095700	2740343900	90800	90800	90900	90700	219
561	20231219	095600	2720456100	90700	90800	90800	90700	227
562	20231219	095500	2699863700	90700	90800	90800	90700	868
563	20231219	095400	2621061800	90800	90500	90800	90500	2879
564	20231219	095300	2360104000	90500	90500	90600	90500	118
565	20231219	095200	2349423000	90500	90600	90600	90500	1675
566	20231219	095100	2197675200	90600	90700	90700	90600	2230
567	20231219	095000	1995626700	90600	90600	90600	90600	139
568	20231219	094900	1983033300	90600	90700	90700	90600	131
569	20231219	094800	1971164500	90600	90700	90700	90600	110
570	20231219	094700	1961194600	90700	90700	90700	90600	183
571	20231219	094600	1944606400	90700	90700	90800	90700	401
572	20231219	094500	1908232400	90700	90700	90800	90700	97
573	20231219	094400	1899433000	90700	90700	90800	90700	203
574	20231219	094300	1881013000	90700	90700	90800	90700	185
575	20231219	094200	1864230800	90700	90700	90800	90700	76
576	20231219	094100	1857337400	90700	90800	90900	90700	1721
577	20231219	094000	1701077200	90900	90800	90900	90800	506
578	20231219	093900	1655125300	90800	90800	90900	90800	95
579	20231219	093800	1646496900	90800	90800	90900	90800	265
580	20231219	093700	1622424000	90900	90800	90900	90800	207
581	20231219	093600	1603622100	90800	90800	90900	90800	94
582	20231219	093500	1595082700	90900	90800	90900	90800	196
583	20231219	093400	1577284300	90800	90800	90800	90800	58
584	20231219	093300	1572017900	90900	90900	90900	90800	85
585	20231219	093200	1564297900	90900	90900	90900	90800	214
586	20231219	093100	1544856100	90900	90800	90900	90800	99
587	20231219	093000	1535862100	90900	90800	90900	90700	197
588	20231219	092900	1517980100	90700	90700	90800	90700	117
589	20231219	092800	1507367300	90700	90800	90800	90700	235
590	20231219	092700	1486036400	90800	90700	90800	90700	156
591	20231219	092600	1471886600	90700	90700	90800	90700	175
592	20231219	092500	1456013300	90700	90700	90800	90600	713
593	20231219	092400	1391345400	90600	90700	90700	90600	194
594	20231219	092300	1373767300	90700	90800	90900	90700	1229
595	20231219	092200	1262260100	90700	90900	90900	90700	867
596	20231219	092100	1183504700	91000	91000	91000	90900	113
597	20231219	092000	1173228900	90900	90900	91000	90900	140
598	20231219	091900	1160502100	90900	90900	91000	90900	953
599	20231219	091800	1073850700	90900	90800	91000	90800	418
600	20231219	091700	1035856200	90800	90800	90900	90600	1369
601	20231219	091600	911552900	90800	90800	90800	90700	102
602	20231219	091500	902296400	90800	90600	90800	90600	1224
603	20231219	091400	791236700	90600	90700	90700	90600	182
604	20231219	091300	774741000	90700	90700	90700	90600	295
605	20231219	091200	748000300	90600	90800	90800	90600	476
606	20231219	091100	704836800	90800	90700	90800	90700	155
607	20231219	091000	690774600	90800	90700	90800	90700	161
608	20231219	090900	676164000	90800	90800	90800	90700	130
609	20231219	090800	664368000	90800	90800	90900	90700	364
610	20231219	090700	631335100	90900	90900	90900	90700	1039
611	20231219	090600	537030200	90800	90700	90900	90700	612
612	20231219	090500	481471200	90800	90600	90800	90600	415
613	20231219	090400	443811100	90700	90800	90800	90600	2403
614	20231219	090300	225749600	90800	90900	90900	90800	156
615	20231219	090200	211583200	90900	90900	90900	90800	287
616	20231219	090100	185513500	90900	90800	90900	90800	145
617	20231219	090000	172346000	90800	90900	90900	90800	1896