KissMeData/108320/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200800	8122420400	86800	86800	86800	86800	10997
3	20231215	200700	8122420400	86800	86800	86800	86800	0
4	20231215	200600	8122420400	86800	86800	86800	86800	0
5	20231215	200500	8122420400	86800	86800	86800	86800	0
6	20231215	200400	8122420400	86800	86800	86800	86800	0
7	20231215	200300	8122420400	86800	86800	86800	86800	0
8	20231215	200200	8122420400	86800	86800	86800	86800	0
9	20231215	200100	8122420400	86800	86800	86800	86800	0
10	20231215	200000	8122420400	86800	86800	86800	86800	0
11	20231215	195900	8122420400	86800	86800	86800	86800	0
12	20231215	195800	8122420400	86800	86800	86800	86800	0
13	20231215	195700	8122420400	86800	86800	86800	86800	0
14	20231215	195600	8122420400	86800	86800	86800	86800	0
15	20231215	195500	8122420400	86800	86800	86800	86800	0
16	20231215	195400	8122420400	86800	86800	86800	86800	0
17	20231215	195300	8122420400	86800	86800	86800	86800	0
18	20231215	195200	8122420400	86800	86800	86800	86800	0
19	20231215	195100	8122420400	86800	86800	86800	86800	0
20	20231215	195000	8122420400	86800	86800	86800	86800	0
21	20231215	194900	8122420400	86800	86800	86800	86800	0
22	20231215	194800	8122420400	86800	86800	86800	86800	0
23	20231215	194700	8122420400	86800	86800	86800	86800	0
24	20231215	194600	8122420400	86800	86800	86800	86800	0
25	20231215	194500	8122420400	86800	86800	86800	86800	0
26	20231215	194400	8122420400	86800	86800	86800	86800	0
27	20231215	194300	8122420400	86800	86800	86800	86800	0
28	20231215	194200	8122420400	86800	86800	86800	86800	0
29	20231215	194100	8122420400	86800	86800	86800	86800	0
30	20231215	194000	8122420400	86800	86800	86800	86800	0
31	20231215	193900	8122420400	86800	86800	86800	86800	0
32	20231215	193800	8122420400	86800	86800	86800	86800	10997
33	20231215	193700	8122420400	86800	86800	86800	86800	0
34	20231215	193600	8122420400	86800	86800	86800	86800	0
35	20231215	193500	8122420400	86800	86800	86800	86800	0
36	20231215	193400	8122420400	86800	86800	86800	86800	0
37	20231215	193300	8122420400	86800	86800	86800	86800	0
38	20231215	193200	8122420400	86800	86800	86800	86800	0
39	20231215	193100	8122420400	86800	86800	86800	86800	0
40	20231215	193000	8122420400	86800	86800	86800	86800	0
41	20231215	192900	8122420400	86800	86800	86800	86800	0
42	20231215	192800	8122420400	86800	86800	86800	86800	0
43	20231215	192700	8122420400	86800	86800	86800	86800	0
44	20231215	192600	8122420400	86800	86800	86800	86800	0
45	20231215	192500	8122420400	86800	86800	86800	86800	0
46	20231215	192400	8122420400	86800	86800	86800	86800	0
47	20231215	192300	8122420400	86800	86800	86800	86800	0
48	20231215	192200	8122420400	86800	86800	86800	86800	0
49	20231215	192100	8122420400	86800	86800	86800	86800	0
50	20231215	192000	8122420400	86800	86800	86800	86800	0
51	20231215	191900	8122420400	86800	86800	86800	86800	0
52	20231215	191800	8122420400	86800	86800	86800	86800	0
53	20231215	191700	8122420400	86800	86800	86800	86800	0
54	20231215	191600	8122420400	86800	86800	86800	86800	0
55	20231215	191500	8122420400	86800	86800	86800	86800	0
56	20231215	191400	8122420400	86800	86800	86800	86800	0
57	20231215	191300	8122420400	86800	86800	86800	86800	0
58	20231215	191200	8122420400	86800	86800	86800	86800	0
59	20231215	191100	8122420400	86800	86800	86800	86800	0
60	20231215	191000	8122420400	86800	86800	86800	86800	0
61	20231215	190900	8122420400	86800	86800	86800	86800	0
62	20231215	190800	8122420400	86800	86800	86800	86800	10997
63	20231215	190700	8122420400	86800	86800	86800	86800	0
64	20231215	190600	8122420400	86800	86800	86800	86800	0
65	20231215	190500	8122420400	86800	86800	86800	86800	0
66	20231215	190400	8122420400	86800	86800	86800	86800	0
67	20231215	190300	8122420400	86800	86800	86800	86800	0
68	20231215	190200	8122420400	86800	86800	86800	86800	0
69	20231215	190100	8122420400	86800	86800	86800	86800	0
70	20231215	190000	8122420400	86800	86800	86800	86800	0
71	20231215	185900	8122420400	86800	86800	86800	86800	0
72	20231215	185800	8122420400	86800	86800	86800	86800	0
73	20231215	185700	8122420400	86800	86800	86800	86800	0
74	20231215	185600	8122420400	86800	86800	86800	86800	0
75	20231215	185500	8122420400	86800	86800	86800	86800	0
76	20231215	185400	8122420400	86800	86800	86800	86800	0
77	20231215	185300	8122420400	86800	86800	86800	86800	0
78	20231215	185200	8122420400	86800	86800	86800	86800	0
79	20231215	185100	8122420400	86800	86800	86800	86800	0
80	20231215	185000	8122420400	86800	86800	86800	86800	0
81	20231215	184900	8122420400	86800	86800	86800	86800	0
82	20231215	184800	8122420400	86800	86800	86800	86800	0
83	20231215	184700	8122420400	86800	86800	86800	86800	0
84	20231215	184600	8122420400	86800	86800	86800	86800	0
85	20231215	184500	8122420400	86800	86800	86800	86800	0
86	20231215	184400	8122420400	86800	86800	86800	86800	0
87	20231215	184300	8122420400	86800	86800	86800	86800	0
88	20231215	184200	8122420400	86800	86800	86800	86800	0
89	20231215	184100	8122420400	86800	86800	86800	86800	0
90	20231215	184000	8122420400	86800	86800	86800	86800	0
91	20231215	183900	8122420400	86800	86800	86800	86800	0
92	20231215	183800	8122420400	86800	86800	86800	86800	10997
93	20231215	183700	8122420400	86800	86800	86800	86800	0
94	20231215	183600	8122420400	86800	86800	86800	86800	0
95	20231215	183500	8122420400	86800	86800	86800	86800	0
96	20231215	183400	8122420400	86800	86800	86800	86800	0
97	20231215	183300	8122420400	86800	86800	86800	86800	0
98	20231215	183200	8122420400	86800	86800	86800	86800	0
99	20231215	183100	8122420400	86800	86800	86800	86800	0
100	20231215	183000	8122420400	86800	86800	86800	86800	0
101	20231215	182900	8122420400	86800	86800	86800	86800	0
102	20231215	182800	8122420400	86800	86800	86800	86800	0
103	20231215	182700	8122420400	86800	86800	86800	86800	0
104	20231215	182600	8122420400	86800	86800	86800	86800	0
105	20231215	182500	8122420400	86800	86800	86800	86800	0
106	20231215	182400	8122420400	86800	86800	86800	86800	0
107	20231215	182300	8122420400	86800	86800	86800	86800	0
108	20231215	182200	8122420400	86800	86800	86800	86800	0
109	20231215	182100	8122420400	86800	86800	86800	86800	0
110	20231215	182000	8122420400	86800	86800	86800	86800	0
111	20231215	181900	8122420400	86800	86800	86800	86800	0
112	20231215	181800	8122420400	86800	86800	86800	86800	0
113	20231215	181700	8122420400	86800	86800	86800	86800	0
114	20231215	181600	8122420400	86800	86800	86800	86800	0
115	20231215	181500	8122420400	86800	86800	86800	86800	0
116	20231215	181400	8122420400	86800	86800	86800	86800	0
117	20231215	181300	8122420400	86800	86800	86800	86800	0
118	20231215	181200	8122420400	86800	86800	86800	86800	0
119	20231215	181100	8122420400	86800	86800	86800	86800	0
120	20231215	181000	8122420400	86800	86800	86800	86800	0
121	20231215	180900	8122420400	86800	86800	86800	86800	0
122	20231215	180800	8122420400	86800	86800	86800	86800	10997
123	20231215	180700	8122420400	86800	86800	86800	86800	0
124	20231215	180600	8122420400	86800	86800	86800	86800	0
125	20231215	180500	8122420400	86800	86800	86800	86800	0
126	20231215	180400	8122420400	86800	86800	86800	86800	0
127	20231215	180300	8122420400	86800	86800	86800	86800	0
128	20231215	180200	8122420400	86800	86800	86800	86800	0
129	20231215	180100	8122420400	86800	86800	86800	86800	0
130	20231215	180000	8122420400	86800	86800	86800	86800	0
131	20231215	175900	8122420400	86800	86800	86800	86800	0
132	20231215	175800	8122420400	86800	86800	86800	86800	0
133	20231215	175700	8122420400	86800	86800	86800	86800	0
134	20231215	175600	8122420400	86800	86800	86800	86800	0
135	20231215	175500	8122420400	86800	86800	86800	86800	0
136	20231215	175400	8122420400	86800	86800	86800	86800	0
137	20231215	175300	8122420400	86800	86800	86800	86800	0
138	20231215	175200	8122420400	86800	86800	86800	86800	0
139	20231215	175100	8122420400	86800	86800	86800	86800	0
140	20231215	175000	8122420400	86800	86800	86800	86800	0
141	20231215	174900	8122420400	86800	86800	86800	86800	0
142	20231215	174800	8122420400	86800	86800	86800	86800	0
143	20231215	174700	8122420400	86800	86800	86800	86800	0
144	20231215	174600	8122420400	86800	86800	86800	86800	0
145	20231215	174500	8122420400	86800	86800	86800	86800	0
146	20231215	174400	8122420400	86800	86800	86800	86800	0
147	20231215	174300	8122420400	86800	86800	86800	86800	0
148	20231215	174200	8122420400	86800	86800	86800	86800	0
149	20231215	174100	8122420400	86800	86800	86800	86800	0
150	20231215	174000	8122420400	86800	86800	86800	86800	0
151	20231215	173900	8122420400	86800	86800	86800	86800	0
152	20231215	173800	8122420400	86800	86800	86800	86800	10997
153	20231215	173700	8122420400	86800	86800	86800	86800	0
154	20231215	173600	8122420400	86800	86800	86800	86800	0
155	20231215	173500	8122420400	86800	86800	86800	86800	0
156	20231215	173400	8122420400	86800	86800	86800	86800	0
157	20231215	173300	8122420400	86800	86800	86800	86800	0
158	20231215	173200	8122420400	86800	86800	86800	86800	0
159	20231215	173100	8122420400	86800	86800	86800	86800	0
160	20231215	173000	8122420400	86800	86800	86800	86800	0
161	20231215	172900	8122420400	86800	86800	86800	86800	0
162	20231215	172800	8122420400	86800	86800	86800	86800	0
163	20231215	172700	8122420400	86800	86800	86800	86800	0
164	20231215	172600	8122420400	86800	86800	86800	86800	0
165	20231215	172500	8122420400	86800	86800	86800	86800	0
166	20231215	172400	8122420400	86800	86800	86800	86800	0
167	20231215	172300	8122420400	86800	86800	86800	86800	0
168	20231215	172200	8122420400	86800	86800	86800	86800	0
169	20231215	172100	8122420400	86800	86800	86800	86800	0
170	20231215	172000	8122420400	86800	86800	86800	86800	0
171	20231215	171900	8122420400	86800	86800	86800	86800	0
172	20231215	171800	8122420400	86800	86800	86800	86800	0
173	20231215	171700	8122420400	86800	86800	86800	86800	0
174	20231215	171600	8122420400	86800	86800	86800	86800	0
175	20231215	171500	8122420400	86800	86800	86800	86800	0
176	20231215	171400	8122420400	86800	86800	86800	86800	0
177	20231215	171300	8122420400	86800	86800	86800	86800	0
178	20231215	171200	8122420400	86800	86800	86800	86800	0
179	20231215	171100	8122420400	86800	86800	86800	86800	0
180	20231215	171000	8122420400	86800	86800	86800	86800	0
181	20231215	170900	8122420400	86800	86800	86800	86800	0
182	20231215	170800	8122420400	86800	86800	86800	86800	10997
183	20231215	170700	8122420400	86800	86800	86800	86800	0
184	20231215	170600	8122420400	86800	86800	86800	86800	0
185	20231215	170500	8122420400	86800	86800	86800	86800	0
186	20231215	170400	8122420400	86800	86800	86800	86800	0
187	20231215	170300	8122420400	86800	86800	86800	86800	0
188	20231215	170200	8122420400	86800	86800	86800	86800	0
189	20231215	170100	8122420400	86800	86800	86800	86800	0
190	20231215	170000	8122420400	86800	86800	86800	86800	0
191	20231215	165900	8122420400	86800	86800	86800	86800	0
192	20231215	165800	8122420400	86800	86800	86800	86800	0
193	20231215	165700	8122420400	86800	86800	86800	86800	0
194	20231215	165600	8122420400	86800	86800	86800	86800	0
195	20231215	165500	8122420400	86800	86800	86800	86800	0
196	20231215	165400	8122420400	86800	86800	86800	86800	0
197	20231215	165300	8122420400	86800	86800	86800	86800	0
198	20231215	165200	8122420400	86800	86800	86800	86800	0
199	20231215	165100	8122420400	86800	86800	86800	86800	0
200	20231215	165000	8122420400	86800	86800	86800	86800	0
201	20231215	164900	8122420400	86800	86800	86800	86800	0
202	20231215	164800	8122420400	86800	86800	86800	86800	0
203	20231215	164700	8122420400	86800	86800	86800	86800	0
204	20231215	164600	8122420400	86800	86800	86800	86800	0
205	20231215	164500	8122420400	86800	86800	86800	86800	0
206	20231215	164400	8122420400	86800	86800	86800	86800	0
207	20231215	164300	8122420400	86800	86800	86800	86800	0
208	20231215	164200	8122420400	86800	86800	86800	86800	0
209	20231215	164100	8122420400	86800	86800	86800	86800	0
210	20231215	164000	8122420400	86800	86800	86800	86800	0
211	20231215	163900	8122420400	86800	86800	86800	86800	0
212	20231215	163800	8122420400	86800	86800	86800	86800	10997
213	20231215	163700	8122420400	86800	86800	86800	86800	0
214	20231215	163600	8122420400	86800	86800	86800	86800	0
215	20231215	163500	8122420400	86800	86800	86800	86800	0
216	20231215	163400	8122420400	86800	86800	86800	86800	0
217	20231215	163300	8122420400	86800	86800	86800	86800	0
218	20231215	163200	8122420400	86800	86800	86800	86800	0
219	20231215	163100	8122420400	86800	86800	86800	86800	0
220	20231215	163000	8122420400	86800	86800	86800	86800	0
221	20231215	162900	8122420400	86800	86800	86800	86800	0
222	20231215	162800	8122420400	86800	86800	86800	86800	0
223	20231215	162700	8122420400	86800	86800	86800	86800	0
224	20231215	162600	8122420400	86800	86800	86800	86800	0
225	20231215	162500	8122420400	86800	86800	86800	86800	0
226	20231215	162400	8122420400	86800	86800	86800	86800	0
227	20231215	162300	8122420400	86800	86800	86800	86800	0
228	20231215	162200	8122420400	86800	86800	86800	86800	0
229	20231215	162100	8122420400	86800	86800	86800	86800	0
230	20231215	162000	8122420400	86800	86800	86800	86800	0
231	20231215	161900	8122420400	86800	86800	86800	86800	0
232	20231215	161800	8122420400	86800	86800	86800	86800	0
233	20231215	161700	8122420400	86800	86800	86800	86800	0
234	20231215	161600	8122420400	86800	86800	86800	86800	0
235	20231215	161500	8122420400	86800	86800	86800	86800	0
236	20231215	161400	8122420400	86800	86800	86800	86800	0
237	20231215	161300	8122420400	86800	86800	86800	86800	0
238	20231215	161200	8122420400	86800	86800	86800	86800	0
239	20231215	161100	8122420400	86800	86800	86800	86800	0
240	20231215	161000	8122420400	86800	86800	86800	86800	0
241	20231215	160900	8122420400	86800	86800	86800	86800	0
242	20231215	160800	8122420400	86800	86800	86800	86800	10997
243	20231215	160700	8122420400	86800	86800	86800	86800	0
244	20231215	160600	8122420400	86800	86800	86800	86800	0
245	20231215	160500	8122420400	86800	86800	86800	86800	0
246	20231215	160400	8122420400	86800	86800	86800	86800	0
247	20231215	160300	8122420400	86800	86800	86800	86800	0
248	20231215	160200	8122420400	86800	86800	86800	86800	0
249	20231215	160100	8122420400	86800	86800	86800	86800	0
250	20231215	160000	8122420400	86800	86800	86800	86800	0
251	20231215	155900	8122420400	86800	86800	86800	86800	0
252	20231215	155800	8122420400	86800	86800	86800	86800	0
253	20231215	155700	8122420400	86800	86800	86800	86800	0
254	20231215	155600	8122420400	86800	86800	86800	86800	0
255	20231215	155500	8122420400	86800	86800	86800	86800	0
256	20231215	155400	8122420400	86800	86800	86800	86800	0
257	20231215	155300	8122420400	86800	86800	86800	86800	0
258	20231215	155200	8122420400	86800	86800	86800	86800	0
259	20231215	155100	8122420400	86800	86800	86800	86800	0
260	20231215	155000	8122420400	86800	86800	86800	86800	0
261	20231215	154900	8122420400	86800	86800	86800	86800	0
262	20231215	154800	8122420400	86800	86800	86800	86800	0
263	20231215	154700	8122420400	86800	86800	86800	86800	0
264	20231215	154600	8122420400	86800	86800	86800	86800	0
265	20231215	154500	8122420400	86800	86800	86800	86800	0
266	20231215	154400	8122420400	86800	86800	86800	86800	0
267	20231215	154300	8122420400	86800	86800	86800	86800	0
268	20231215	154200	8122420400	86800	86800	86800	86800	0
269	20231215	154100	8122420400	86800	86800	86800	86800	0
270	20231215	154000	8122420400	86800	86800	86800	86800	0
271	20231215	153900	8122420400	86800	86800	86800	86800	0
272	20231215	153800	8122420400	86800	86800	86800	86800	10997
273	20231215	153700	8122420400	86800	86800	86800	86800	0
274	20231215	153600	8122420400	86800	86800	86800	86800	0
275	20231215	153500	8122420400	86800	86800	86800	86800	0
276	20231215	153400	8122420400	86800	86800	86800	86800	0
277	20231215	153300	8122420400	86800	86800	86800	86800	0
278	20231215	153200	8122420400	86800	86800	86800	86800	0
279	20231215	153100	8122420400	86800	86800	86800	86800	0
280	20231215	153000	8122420400	86800	86800	86800	86800	10997
281	20231215	152900	7167880800	86000	86000	86000	86000	0
282	20231215	152800	7167880800	86000	86000	86000	86000	0
283	20231215	152700	7167880800	86000	86000	86000	86000	0
284	20231215	152600	7167880800	86000	86000	86000	86000	0
285	20231215	152500	7167880800	86000	86000	86000	86000	0
286	20231215	152400	7167880800	86000	86000	86000	86000	0
287	20231215	152300	7167880800	86000	86000	86000	86000	0
288	20231215	152200	7167880800	86000	86000	86000	86000	0
289	20231215	152100	7167880800	86000	86000	86000	86000	0
290	20231215	152000	7167880800	86000	86000	86000	86000	0
291	20231215	151900	7167880800	86000	86100	86100	86000	358
292	20231215	151800	7137078200	86100	86100	86100	86000	46
293	20231215	151700	7133117800	86000	86000	86100	86000	277
294	20231215	151600	7109292700	86000	86000	86200	86000	90
295	20231215	151500	7101551600	86100	86100	86100	86000	43
296	20231215	151400	7097853100	86100	86000	86100	86000	145
297	20231215	151300	7085381800	86100	86100	86200	86000	77
298	20231215	151200	7078753700	86000	86100	86100	86000	94
299	20231215	151100	7070665000	86100	86000	86100	86000	361
300	20231215	151000	7039610300	86100	86100	86100	86000	139
301	20231215	150900	7027647500	86100	86100	86100	86000	239
302	20231215	150800	7007088500	86100	86000	86100	86000	274
303	20231215	150700	6983522200	86000	86100	86100	86000	1326
304	20231215	150600	6869476400	86100	86100	86200	86100	120
305	20231215	150500	6859139900	86100	86100	86200	86100	129
306	20231215	150400	6848028400	86100	86200	86200	86100	187
307	20231215	150300	6831924400	86100	86100	86200	86000	80
308	20231215	150200	6825037300	86100	86100	86200	86000	250
309	20231215	150100	6803512600	86200	86200	86200	86100	136
310	20231215	150000	6791799100	86100	86100	86200	86100	186
311	20231215	145900	6775781700	86200	86100	86200	86000	156
312	20231215	145800	6762346700	86100	86100	86300	86000	102
313	20231215	145700	6753559900	86100	86100	86200	86100	249
314	20231215	145600	6732116900	86200	86100	86200	86100	127
315	20231215	145500	6721174400	86100	86200	86200	86100	233
316	20231215	145400	6701106200	86200	86300	86300	86000	97
317	20231215	145300	6692749700	86300	86200	86300	86000	175
318	20231215	145200	6677674900	86200	86100	86300	86100	174
319	20231215	145100	6662678700	86100	86100	86200	86000	99
320	20231215	145000	6654155600	86100	86100	86100	86000	215
321	20231215	144900	6635660500	86100	86000	86100	86000	82
322	20231215	144800	6628606800	86100	86200	86200	86000	397
323	20231215	144700	6594453700	86200	86000	86200	86000	74
324	20231215	144600	6588084900	86200	86100	86200	86000	180
325	20231215	144500	6572586800	86200	86100	86200	86100	66
326	20231215	144400	6566902700	86100	86100	86200	86100	192
327	20231215	144300	6550370500	86100	86200	86200	86100	74
328	20231215	144200	6543996700	86100	86100	86200	86000	85
329	20231215	144100	6536677900	86100	86100	86200	86000	211
330	20231215	144000	6518522400	86100	86200	86200	86000	115
331	20231215	143900	6508623600	86100	86100	86200	86000	1723
332	20231215	143800	6360375700	86100	86100	86200	86100	72
333	20231215	143700	6354175500	86200	86100	86200	86100	195
334	20231215	143600	6337384400	86100	86300	86300	86100	73
335	20231215	143500	6331091200	86200	86100	86200	86100	54
336	20231215	143400	6326440400	86100	86300	86300	86100	252
337	20231215	143300	6304733300	86200	86200	86300	86100	164
338	20231215	143200	6290597200	86200	86200	86200	86100	212
339	20231215	143100	6272340200	86100	86100	86200	86100	78
340	20231215	143000	6265622900	86200	86200	86200	86100	192
341	20231215	142900	6249089100	86100	86100	86200	86100	60
342	20231215	142800	6243922800	86100	86100	86200	86100	52
343	20231215	142700	6239442800	86100	86200	86200	86100	182
344	20231215	142600	6223771300	86100	86300	86300	86100	45
345	20231215	142500	6219895100	86100	86200	86300	86100	171
346	20231215	142400	6205161500	86200	86300	86300	86200	182
347	20231215	142300	6189471800	86200	86200	86300	86200	213
348	20231215	142200	6171110900	86300	86100	86300	86100	286
349	20231215	142100	6146462500	86100	86200	86200	86100	162
350	20231215	142000	6132513300	86200	86100	86200	86100	53
351	20231215	141900	6127949000	86100	86100	86200	86100	164
352	20231215	141800	6113827400	86100	86200	86200	86100	297
353	20231215	141700	6088255500	86100	86100	86200	86100	45
354	20231215	141600	6084379300	86100	86200	86300	86100	210
355	20231215	141500	6066283100	86200	86200	86300	86200	82
356	20231215	141400	6059214000	86200	86200	86200	86100	314
357	20231215	141300	6032148600	86200	86300	86300	86200	40
358	20231215	141200	6028699500	86200	86100	86300	86100	87
359	20231215	141100	6021204100	86100	86100	86200	86100	143
360	20231215	141000	6008891200	86100	86300	86300	86100	50
361	20231215	140900	6004582500	86100	86200	86200	86100	211
362	20231215	140800	5986409200	86200	86100	86300	86100	215
363	20231215	140700	5967879900	86100	86200	86200	86100	164
364	20231215	140600	5953754700	86200	86200	86200	86100	49
365	20231215	140500	5949532400	86100	86200	86200	86100	73
366	20231215	140400	5943246700	86100	86100	86200	86100	205
367	20231215	140300	5925594300	86100	86100	86200	86100	39
368	20231215	140200	5922236100	86100	86300	86300	86100	152
369	20231215	140100	5909134400	86200	86300	86300	86200	30
370	20231215	140000	5906548300	86300	86200	86300	86100	692
371	20231215	135900	5846907100	86200	86200	86200	86100	302
372	20231215	135800	5820879600	86100	86100	86200	86100	471
373	20231215	135700	5780323000	86100	86100	86200	86100	64
374	20231215	135600	5774811000	86200	86100	86200	86100	96
375	20231215	135500	5766543600	86100	86200	86200	86100	257
376	20231215	135400	5744403800	86100	86100	86200	86100	55
377	20231215	135300	5739666300	86100	86100	86200	86100	191
378	20231215	135200	5723216200	86100	86100	86200	86100	165
379	20231215	135100	5709006100	86100	86200	86200	86100	167
380	20231215	135000	5694624100	86100	86200	86200	86100	112
381	20231215	134900	5684972800	86200	86200	86200	86100	63
382	20231215	134800	5679545700	86200	86100	86200	86100	243
383	20231215	134700	5658614100	86100	86100	86200	86100	98
384	20231215	134600	5650171800	86200	86100	86200	86100	211
385	20231215	134500	5631997300	86100	86100	86200	86100	63
386	20231215	134400	5626570200	86100	86100	86200	86100	194
387	20231215	134300	5609862800	86100	86100	86300	86100	197
388	20231215	134200	5592882600	86100	86100	86100	86100	117
389	20231215	134100	5582808900	86100	86200	86200	86100	152
390	20231215	134000	5569708200	86100	86200	86200	86100	52
391	20231215	133900	5565228700	86100	86200	86200	86100	233
392	20231215	133800	5545157700	86200	86200	86300	86100	76
393	20231215	133700	5538607800	86200	86100	86200	86100	154
394	20231215	133600	5525346600	86200	86200	86300	86100	147
395	20231215	133500	5512674000	86200	86200	86300	86200	288
396	20231215	133400	5487848200	86200	86300	86300	86200	102
397	20231215	133300	5479053500	86200	86200	86300	86200	187
398	20231215	133200	5462934000	86200	86200	86300	86200	662
399	20231215	133100	5405867300	86200	86200	86300	86200	213
400	20231215	133000	5387504900	86200	86300	86400	86200	140
401	20231215	132900	5375427000	86300	86300	86400	86300	84
402	20231215	132800	5368176200	86300	86200	86300	86200	278
403	20231215	132700	5344204200	86200	86200	86300	86200	55
404	20231215	132600	5339461600	86200	86300	86300	86200	121
405	20231215	132500	5329023200	86300	86300	86400	86300	171
406	20231215	132400	5314263600	86300	86400	86400	86300	51
407	20231215	132300	5309860400	86300	86300	86400	86300	235
408	20231215	132200	5289577100	86300	86400	86400	86300	548
409	20231215	132100	5242283000	86300	86400	86400	86300	137
410	20231215	132000	5230451900	86400	86300	86500	86300	92
411	20231215	131900	5222505300	86500	86200	86500	86200	334
412	20231215	131800	5193663100	86300	86300	86400	86300	117
413	20231215	131700	5183564300	86300	86300	86400	86300	187
414	20231215	131600	5167425400	86200	86300	86300	86200	169
415	20231215	131500	5152854500	86200	86200	86300	86200	95
416	20231215	131400	5144663100	86200	86400	86400	86200	206
417	20231215	131300	5126891600	86400	86300	86400	86300	144
418	20231215	131200	5114453700	86300	86300	86400	86300	204
419	20231215	131100	5096848300	86400	86300	86400	86300	43
420	20231215	131000	5093135800	86300	86300	86400	86300	63
421	20231215	130900	5087698200	86300	86300	86400	86200	229
422	20231215	130800	5067947500	86300	86400	86400	86200	32
423	20231215	130700	5065185700	86200	86300	86300	86200	163
424	20231215	130600	5051129500	86300	86300	86300	86200	204
425	20231215	130500	5033527500	86300	86300	86300	86200	1413
426	20231215	130400	4911592200	86400	86300	86400	86300	229
427	20231215	130300	4891827700	86400	86400	86400	86400	178
428	20231215	130200	4876448500	86400	86400	86500	86400	142
429	20231215	130100	4864179000	86400	86400	86500	86400	43
430	20231215	130000	4860462300	86400	86500	86500	86400	207
431	20231215	125900	4842576300	86500	86500	86500	86400	77
432	20231215	125800	4835917200	86500	86600	86600	86400	145
433	20231215	125700	4823385800	86500	86500	86500	86400	76
434	20231215	125600	4816814600	86400	86400	86500	86400	169
435	20231215	125500	4802204100	86400	86400	86500	86400	160
436	20231215	125400	4788378200	86400	86400	86500	86400	87
437	20231215	125300	4780856600	86400	86400	86500	86400	152
438	20231215	125200	4767722400	86500	86500	86500	86400	136
439	20231215	125100	4755961100	86500	86400	86500	86400	247
440	20231215	125000	4734609000	86500	86500	86500	86400	32
441	20231215	124900	4731843700	86500	86400	86500	86400	154
442	20231215	124800	4718536200	86500	86500	86500	86400	84
443	20231215	124700	4711273000	86500	86400	86500	86400	164
444	20231215	124600	4697096200	86400	86400	86500	86400	161
445	20231215	124500	4683183200	86400	86400	86500	86400	791
446	20231215	124400	4614840500	86400	86500	86500	86400	157
447	20231215	124300	4601273500	86400	86400	86500	86400	33
448	20231215	124200	4598421700	86400	86500	86500	86400	281
449	20231215	124100	4574117000	86400	86400	86500	86400	154
450	20231215	124000	4560809900	86500	86500	86500	86400	145
451	20231215	123900	4548275100	86400	86400	86500	86400	197
452	20231215	123800	4531252500	86500	86400	86500	86400	196
453	20231215	123700	4514317800	86500	86600	86600	86400	176
454	20231215	123600	4499091700	86500	86400	86500	86400	169
455	20231215	123500	4484476900	86400	86500	86500	86400	149
456	20231215	123400	4471601900	86500	86500	86500	86400	37
457	20231215	123300	4468404100	86600	86500	86600	86400	210
458	20231215	123200	4450255800	86400	86500	86500	86400	174
459	20231215	123100	4435218400	86400	86400	86500	86400	31
460	20231215	123000	4432539700	86400	86500	86600	86400	336
461	20231215	122900	4403495600	86500	86500	86600	86500	262
462	20231215	122800	4380831600	86500	86500	86600	86500	140
463	20231215	122700	4368721300	86500	86500	86600	86500	155
464	20231215	122600	4355311800	86500	86600	86600	86500	173
465	20231215	122500	4340344400	86600	86500	86600	86500	45
466	20231215	122400	4336448800	86500	86500	86500	86500	75
467	20231215	122300	4329961300	86600	86700	86700	86500	89
468	20231215	122200	4322255200	86700	86500	86700	86500	96
469	20231215	122100	4313944300	86600	86600	86600	86500	173
470	20231215	122000	4298974600	86600	86500	86600	86500	97
471	20231215	121900	4290578100	86600	86500	86600	86500	248
472	20231215	121800	4269125900	86500	86500	86600	86500	36
473	20231215	121700	4266011300	86600	86500	86700	86500	36
474	20231215	121600	4262896500	86500	86500	86600	86500	138
475	20231215	121500	4250959200	86500	86700	86700	86500	40
476	20231215	121400	4247497400	86500	86600	86600	86500	158
477	20231215	121300	4233826600	86500	86600	86800	86500	91
478	20231215	121200	4225947100	86800	86500	86800	86500	153
479	20231215	121100	4212707800	86600	86500	86600	86500	68
480	20231215	121000	4206823600	86500	86500	86600	86500	56
481	20231215	120900	4201978800	86500	86500	86500	86500	182
482	20231215	120800	4186235800	86600	86500	86600	86500	34
483	20231215	120700	4183294500	86500	86600	86800	86500	136
484	20231215	120600	4171528800	86600	86600	86700	86500	176
485	20231215	120500	4156283700	86500	86600	86600	86500	143
486	20231215	120400	4143913900	86500	86500	86700	86500	67
487	20231215	120300	4138115200	86500	86600	86600	86500	135
488	20231215	120200	4126434100	86700	86600	86700	86600	50
489	20231215	120100	4122103100	86700	86500	86700	86500	133
490	20231215	120000	4110586600	86500	86500	86600	86500	146
491	20231215	115900	4097956900	86500	86600	86600	86500	92
492	20231215	115800	4089992400	86500	86500	86600	86500	151
493	20231215	115700	4076929700	86500	86500	86600	86500	31
494	20231215	115600	4074247800	86500	86500	86600	86500	141
495	20231215	115500	4062051100	86500	86500	86600	86500	62
496	20231215	115400	4056687400	86500	86500	86600	86500	35
497	20231215	115300	4053659300	86500	86500	86600	86500	150
498	20231215	115200	4040683800	86600	86500	86600	86500	45
499	20231215	115100	4036790600	86600	86600	86600	86500	154
500	20231215	115000	4023467600	86500	86600	86600	86500	177
501	20231215	114900	4008147600	86600	86500	86600	86500	290
502	20231215	114800	3983047500	86500	86600	86600	86500	229
503	20231215	114700	3963234100	86500	86500	86600	86500	69
504	20231215	114600	3957263600	86500	86500	86600	86500	185
505	20231215	114500	3941259800	86600	86500	86600	86500	57
506	20231215	114400	3936327200	86500	86500	86600	86500	298
507	20231215	114300	3910539000	86600	86600	86700	86500	700
508	20231215	114200	3849918600	86700	86600	86700	86600	157
509	20231215	114100	3836320600	86600	86700	86700	86600	145
510	20231215	114000	3823756500	86700	86700	86800	86600	194
511	20231215	113900	3806952100	86700	86700	86700	86700	164
512	20231215	113800	3792733300	86700	86700	86700	86600	121
513	20231215	113700	3782246700	86600	86600	86700	86600	175
514	20231215	113600	3767087700	86700	86700	86700	86600	159
515	20231215	113500	3753305100	86600	86800	86800	86600	269
516	20231215	113400	3729997900	86700	86700	86800	86600	154
517	20231215	113300	3716647200	86600	86800	86800	86600	212
518	20231215	113200	3698267200	86700	86700	86700	86600	31
519	20231215	113100	3695580900	86600	86700	86800	86600	47
520	20231215	113000	3691508100	86700	86600	86700	86600	170
521	20231215	112900	3676783700	86600	86700	86700	86600	34
522	20231215	112800	3673837500	86600	86700	86700	86600	367
523	20231215	112700	3642043100	86700	86600	86800	86600	292
524	20231215	112600	3616719500	86600	86600	86700	86600	629
525	20231215	112500	3562247700	86700	86700	86800	86600	257
526	20231215	112400	3539966100	86700	86700	86800	86700	46
527	20231215	112300	3535977700	86700	86700	86800	86700	213
528	20231215	112200	3517510300	86700	86800	86800	86700	84
529	20231215	112100	3510223300	86700	86800	86900	86700	443
530	20231215	112000	3471802700	86800	86900	86900	86800	42
531	20231215	111900	3468155300	86900	87100	87100	86800	528
532	20231215	111800	3422286500	87100	87200	87200	87100	60
533	20231215	111700	3417058400	86900	87100	87100	86900	123
534	20231215	111600	3406350800	87100	87000	87100	87000	670
535	20231215	111500	3348059400	86900	86800	86900	86800	31
536	20231215	111400	3345368400	86900	86900	87000	86900	141
537	20231215	111300	3333114600	86900	86900	87000	86900	22
538	20231215	111200	3331202300	86900	87000	87000	86900	216
539	20231215	111100	3312431700	86900	86900	87000	86900	125
540	20231215	111000	3301568800	86900	86800	86900	86800	129
541	20231215	110900	3290370800	86900	86900	86900	86800	5
542	20231215	110800	3289936400	86900	86800	86900	86800	22
543	20231215	110700	3288024700	86800	86900	86900	86800	128
544	20231215	110600	3276912100	86900	86800	86900	86700	77
545	20231215	110500	3270228200	86800	86800	86800	86800	146
546	20231215	110400	3257555400	86800	86800	86900	86800	28
547	20231215	110300	3255124800	86800	86900	86900	86800	113
548	20231215	110200	3245315800	86900	86900	86900	86900	4
549	20231215	110100	3244968200	86900	86700	86900	86700	103
550	20231215	110000	3236037200	86800	86800	86900	86700	175
551	20231215	105900	3220844300	86800	86800	86800	86800	35
552	20231215	105800	3217806300	86700	86800	86800	86700	344
553	20231215	105700	3187968800	86800	86900	86900	86800	8
554	20231215	105600	3187274200	86800	86800	86900	86800	187
555	20231215	105500	3171041600	86900	86800	86900	86800	14
556	20231215	105400	3169825600	86900	86800	86900	86700	108
557	20231215	105300	3160452400	86800	86800	86900	86800	129
558	20231215	105200	3149247400	86800	86900	86900	86800	122
559	20231215	105100	3138656700	86800	86800	86800	86800	217
560	20231215	105000	3119821100	86800	86800	86800	86800	32
561	20231215	104900	3117043500	86800	86700	86800	86700	261
562	20231215	104800	3094399300	86800	86800	86900	86700	53
563	20231215	104700	3089798300	86800	86900	86900	86800	321
564	20231215	104600	3061935000	86900	86800	86900	86800	5
565	20231215	104500	3061500800	86900	86700	86900	86700	26
566	20231215	104400	3059243700	86700	86800	86900	86700	347
567	20231215	104300	3029140100	86800	86800	86800	86800	276
568	20231215	104200	3005183300	86800	86800	86900	86800	350
569	20231215	104100	2974802400	86800	86800	86800	86700	322
570	20231215	104000	2946871600	86800	86700	86800	86600	272
571	20231215	103900	2923297400	86600	86700	86700	86600	380
572	20231215	103800	2890383100	86700	86700	86800	86700	815
573	20231215	103700	2819714100	86700	86800	86800	86700	319
574	20231215	103600	2792040500	86800	86700	86800	86700	167
575	20231215	103500	2777557100	86700	86700	86800	86700	254
576	20231215	103400	2755533400	86800	86700	86800	86700	213
577	20231215	103300	2737066000	86700	86800	86900	86700	867
578	20231215	103200	2661808800	86800	86700	86800	86700	336
579	20231215	103100	2632670500	86800	86700	86800	86700	113
580	20231215	103000	2622872800	86800	86800	86800	86700	185
581	20231215	102900	2606814900	86900	86800	86900	86800	26
582	20231215	102800	2604557200	86800	86900	86900	86800	555
583	20231215	102700	2556383000	86900	86800	87000	86800	203
584	20231215	102600	2538756400	86900	87000	87000	86800	896
585	20231215	102500	2460913500	87000	87000	87000	87000	118
586	20231215	102400	2450647500	87000	87100	87200	87000	1171
587	20231215	102300	2348721300	87200	87200	87200	87100	214
588	20231215	102200	2330081400	87100	87200	87200	87100	71
589	20231215	102100	2323896400	87100	87200	87200	87100	180
590	20231215	102000	2308218200	87200	87100	87200	87100	11
591	20231215	101900	2307259100	87100	87200	87200	87100	276
592	20231215	101800	2283212700	87200	87200	87200	87100	281
593	20231215	101700	2258711700	87300	87200	87300	87200	119
594	20231215	101600	2248333700	87300	87300	87300	87300	46
595	20231215	101500	2244317900	87300	87300	87300	87200	100
596	20231215	101400	2235589400	87300	87100	87600	87100	622
597	20231215	101300	2181310300	87100	87100	87200	87100	127
598	20231215	101200	2170246400	87100	87200	87200	87100	328
599	20231215	101100	2141676300	87200	87200	87200	87200	8
600	20231215	101000	2140978700	87200	87300	87300	87200	445
601	20231215	100900	2102166400	87300	87300	87300	87200	54
602	20231215	100800	2097454200	87300	87300	87300	87200	782
603	20231215	100700	2029205400	87400	87400	87400	87300	69
604	20231215	100600	2023176000	87400	87400	87500	87400	423
605	20231215	100500	1986204500	87400	87700	87700	87400	83
606	20231215	100400	1978941600	87700	87500	87700	87500	303
607	20231215	100300	1952410500	87500	87400	87500	87300	176
608	20231215	100200	1937042400	87300	87400	87400	87300	87
609	20231215	100100	1929438800	87400	87600	87600	87400	581
610	20231215	100000	1878638700	87600	87600	87600	87600	14
611	20231215	095900	1877412300	87600	87500	87600	87500	267
612	20231215	095800	1854023200	87500	87500	87500	87500	169
613	20231215	095700	1839235700	87500	87600	87600	87400	291
614	20231215	095600	1813763200	87500	87600	87700	87500	596
615	20231215	095500	1761608500	87500	87600	87600	87500	294
616	20231215	095400	1735854200	87600	87700	87700	87600	258
617	20231215	095300	1713241100	87700	87700	87800	87700	542
618	20231215	095200	1665706700	87800	87700	87800	87700	133
619	20231215	095100	1654029500	87700	87800	87800	87700	110
620	20231215	095000	1644382100	87800	87900	87900	87800	138
621	20231215	094900	1632253600	87700	87900	87900	87700	108
622	20231215	094800	1622777600	87800	87800	87900	87700	139
623	20231215	094700	1610574600	87800	87900	87900	87700	518
624	20231215	094600	1565102300	87900	87900	87900	87900	1
625	20231215	094500	1565014400	87900	87800	87900	87800	229
626	20231215	094400	1544895900	87900	87800	87900	87800	85
627	20231215	094300	1537431000	87800	87800	87800	87700	170
628	20231215	094200	1522515500	87800	87900	88000	87800	164
629	20231215	094100	1508101200	88000	87800	88000	87800	126
630	20231215	094000	1497036600	87800	87700	87800	87700	253
631	20231215	093900	1474836300	87700	87700	87800	87700	54
632	20231215	093800	1470100300	87700	87800	87900	87700	132
633	20231215	093700	1458518300	87800	87900	88000	87800	289
634	20231215	093600	1433114300	87900	87900	87900	87900	82
635	20231215	093500	1425906500	87800	87900	87900	87800	134
636	20231215	093400	1414140700	87900	88100	88200	87800	347
637	20231215	093300	1383633500	88100	88100	88200	88000	242
638	20231215	093200	1362318400	88100	88200	88200	88100	72
639	20231215	093100	1355969200	88200	88000	88200	87900	285
640	20231215	093000	1330889000	88000	88000	88000	87900	105
641	20231215	092900	1321652000	88000	87800	88000	87800	124
642	20231215	092800	1310751700	87800	87800	87800	87800	81
643	20231215	092700	1303639900	87800	88000	88000	87800	263
644	20231215	092600	1280518600	88000	87900	88100	87900	802
645	20231215	092500	1209977100	88000	88000	88000	88000	504
646	20231215	092400	1165625100	88100	88000	88100	88000	192
647	20231215	092300	1148710100	88100	88200	88200	88100	230
648	20231215	092200	1128446600	88100	87900	88100	87900	319
649	20231215	092100	1100373900	87900	88100	88100	87800	549
650	20231215	092000	1052084400	88100	88300	88300	88100	398
651	20231215	091900	1017015000	88300	88100	88400	88100	1158
652	20231215	091800	914767700	88200	88200	88300	88100	751
653	20231215	091700	848536400	88200	88100	88200	88100	670
654	20231215	091600	789470500	88100	87700	88100	87700	2008
655	20231215	091500	612901900	87700	87400	87700	87400	785
656	20231215	091400	544177600	87500	87500	87500	87400	126
657	20231215	091300	533153200	87500	87500	87600	87500	368
658	20231215	091200	500950800	87500	87800	87800	87500	913
659	20231215	091100	420971400	87900	87900	87900	87800	181
660	20231215	091000	405067600	87900	87900	87900	87800	373
661	20231215	090900	372285900	87900	87900	88000	87900	343
662	20231215	090800	342134000	87900	88000	88000	87900	476
663	20231215	090700	300287900	88000	88000	88100	87900	324
664	20231215	090600	271785400	88000	88100	88100	88000	288
665	20231215	090500	246440500	88100	88100	88200	88000	346
666	20231215	090400	215954200	88100	87800	88200	87800	499
667	20231215	090300	172025900	87800	87800	88000	87700	186
668	20231215	090200	155691700	87900	87900	88000	87800	482
669	20231215	090100	113332100	88000	87800	88000	87800	339
670	20231215	090000	83540700	87800	87600	87800	87200	954