KissMeData/302440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210100	4151361100	68900	68900	68900	68900	6237
3	20231218	210000	4151361100	68900	68900	68900	68900	0
4	20231218	205900	4151361100	68900	68900	68900	68900	0
5	20231218	205800	4151361100	68900	68900	68900	68900	0
6	20231218	205700	4151361100	68900	68900	68900	68900	0
7	20231218	205600	4151361100	68900	68900	68900	68900	0
8	20231218	205500	4151361100	68900	68900	68900	68900	0
9	20231218	205400	4151361100	68900	68900	68900	68900	0
10	20231218	205300	4151361100	68900	68900	68900	68900	0
11	20231218	205200	4151361100	68900	68900	68900	68900	0
12	20231218	205100	4151361100	68900	68900	68900	68900	0
13	20231218	205000	4151361100	68900	68900	68900	68900	0
14	20231218	204900	4151361100	68900	68900	68900	68900	0
15	20231218	204800	4151361100	68900	68900	68900	68900	0
16	20231218	204700	4151361100	68900	68900	68900	68900	0
17	20231218	204600	4151361100	68900	68900	68900	68900	0
18	20231218	204500	4151361100	68900	68900	68900	68900	0
19	20231218	204400	4151361100	68900	68900	68900	68900	0
20	20231218	204300	4151361100	68900	68900	68900	68900	0
21	20231218	204200	4151361100	68900	68900	68900	68900	0
22	20231218	204100	4151361100	68900	68900	68900	68900	0
23	20231218	204000	4151361100	68900	68900	68900	68900	0
24	20231218	203900	4151361100	68900	68900	68900	68900	0
25	20231218	203800	4151361100	68900	68900	68900	68900	0
26	20231218	203700	4151361100	68900	68900	68900	68900	0
27	20231218	203600	4151361100	68900	68900	68900	68900	0
28	20231218	203500	4151361100	68900	68900	68900	68900	0
29	20231218	203400	4151361100	68900	68900	68900	68900	0
30	20231218	203300	4151361100	68900	68900	68900	68900	0
31	20231218	203200	4151361100	68900	68900	68900	68900	0
32	20231218	203100	4151361100	68900	68900	68900	68900	6237
33	20231218	203000	4151361100	68900	68900	68900	68900	0
34	20231218	202900	4151361100	68900	68900	68900	68900	0
35	20231218	202800	4151361100	68900	68900	68900	68900	0
36	20231218	202700	4151361100	68900	68900	68900	68900	0
37	20231218	202600	4151361100	68900	68900	68900	68900	0
38	20231218	202500	4151361100	68900	68900	68900	68900	0
39	20231218	202400	4151361100	68900	68900	68900	68900	0
40	20231218	202300	4151361100	68900	68900	68900	68900	0
41	20231218	202200	4151361100	68900	68900	68900	68900	0
42	20231218	202100	4151361100	68900	68900	68900	68900	0
43	20231218	202000	4151361100	68900	68900	68900	68900	0
44	20231218	201900	4151361100	68900	68900	68900	68900	0
45	20231218	201800	4151361100	68900	68900	68900	68900	0
46	20231218	201700	4151361100	68900	68900	68900	68900	0
47	20231218	201600	4151361100	68900	68900	68900	68900	0
48	20231218	201500	4151361100	68900	68900	68900	68900	0
49	20231218	201400	4151361100	68900	68900	68900	68900	0
50	20231218	201300	4151361100	68900	68900	68900	68900	0
51	20231218	201200	4151361100	68900	68900	68900	68900	0
52	20231218	201100	4151361100	68900	68900	68900	68900	0
53	20231218	201000	4151361100	68900	68900	68900	68900	0
54	20231218	200900	4151361100	68900	68900	68900	68900	0
55	20231218	200800	4151361100	68900	68900	68900	68900	0
56	20231218	200700	4151361100	68900	68900	68900	68900	0
57	20231218	200600	4151361100	68900	68900	68900	68900	0
58	20231218	200500	4151361100	68900	68900	68900	68900	0
59	20231218	200400	4151361100	68900	68900	68900	68900	0
60	20231218	200300	4151361100	68900	68900	68900	68900	0
61	20231218	200200	4151361100	68900	68900	68900	68900	0
62	20231218	200100	4151361100	68900	68900	68900	68900	6237
63	20231218	200000	4151361100	68900	68900	68900	68900	0
64	20231218	195900	4151361100	68900	68900	68900	68900	0
65	20231218	195800	4151361100	68900	68900	68900	68900	0
66	20231218	195700	4151361100	68900	68900	68900	68900	0
67	20231218	195600	4151361100	68900	68900	68900	68900	0
68	20231218	195500	4151361100	68900	68900	68900	68900	0
69	20231218	195400	4151361100	68900	68900	68900	68900	0
70	20231218	195300	4151361100	68900	68900	68900	68900	0
71	20231218	195200	4151361100	68900	68900	68900	68900	0
72	20231218	195100	4151361100	68900	68900	68900	68900	0
73	20231218	195000	4151361100	68900	68900	68900	68900	0
74	20231218	194900	4151361100	68900	68900	68900	68900	0
75	20231218	194800	4151361100	68900	68900	68900	68900	0
76	20231218	194700	4151361100	68900	68900	68900	68900	0
77	20231218	194600	4151361100	68900	68900	68900	68900	0
78	20231218	194500	4151361100	68900	68900	68900	68900	0
79	20231218	194400	4151361100	68900	68900	68900	68900	0
80	20231218	194300	4151361100	68900	68900	68900	68900	0
81	20231218	194200	4151361100	68900	68900	68900	68900	0
82	20231218	194100	4151361100	68900	68900	68900	68900	0
83	20231218	194000	4151361100	68900	68900	68900	68900	0
84	20231218	193900	4151361100	68900	68900	68900	68900	0
85	20231218	193800	4151361100	68900	68900	68900	68900	0
86	20231218	193700	4151361100	68900	68900	68900	68900	0
87	20231218	193600	4151361100	68900	68900	68900	68900	0
88	20231218	193500	4151361100	68900	68900	68900	68900	0
89	20231218	193400	4151361100	68900	68900	68900	68900	0
90	20231218	193300	4151361100	68900	68900	68900	68900	0
91	20231218	193200	4151361100	68900	68900	68900	68900	0
92	20231218	193100	4151361100	68900	68900	68900	68900	6237
93	20231218	193000	4151361100	68900	68900	68900	68900	0
94	20231218	192900	4151361100	68900	68900	68900	68900	0
95	20231218	192800	4151361100	68900	68900	68900	68900	0
96	20231218	192700	4151361100	68900	68900	68900	68900	0
97	20231218	192600	4151361100	68900	68900	68900	68900	0
98	20231218	192500	4151361100	68900	68900	68900	68900	0
99	20231218	192400	4151361100	68900	68900	68900	68900	0
100	20231218	192300	4151361100	68900	68900	68900	68900	0
101	20231218	192200	4151361100	68900	68900	68900	68900	0
102	20231218	192100	4151361100	68900	68900	68900	68900	0
103	20231218	192000	4151361100	68900	68900	68900	68900	0
104	20231218	191900	4151361100	68900	68900	68900	68900	0
105	20231218	191800	4151361100	68900	68900	68900	68900	0
106	20231218	191700	4151361100	68900	68900	68900	68900	0
107	20231218	191600	4151361100	68900	68900	68900	68900	0
108	20231218	191500	4151361100	68900	68900	68900	68900	0
109	20231218	191400	4151361100	68900	68900	68900	68900	0
110	20231218	191300	4151361100	68900	68900	68900	68900	0
111	20231218	191200	4151361100	68900	68900	68900	68900	0
112	20231218	191100	4151361100	68900	68900	68900	68900	0
113	20231218	191000	4151361100	68900	68900	68900	68900	0
114	20231218	190900	4151361100	68900	68900	68900	68900	0
115	20231218	190800	4151361100	68900	68900	68900	68900	0
116	20231218	190700	4151361100	68900	68900	68900	68900	0
117	20231218	190600	4151361100	68900	68900	68900	68900	0
118	20231218	190500	4151361100	68900	68900	68900	68900	0
119	20231218	190400	4151361100	68900	68900	68900	68900	0
120	20231218	190300	4151361100	68900	68900	68900	68900	0
121	20231218	190200	4151361100	68900	68900	68900	68900	0
122	20231218	190100	4151361100	68900	68900	68900	68900	6237
123	20231218	190000	4151361100	68900	68900	68900	68900	0
124	20231218	185900	4151361100	68900	68900	68900	68900	0
125	20231218	185800	4151361100	68900	68900	68900	68900	0
126	20231218	185700	4151361100	68900	68900	68900	68900	0
127	20231218	185600	4151361100	68900	68900	68900	68900	0
128	20231218	185500	4151361100	68900	68900	68900	68900	0
129	20231218	185400	4151361100	68900	68900	68900	68900	0
130	20231218	185300	4151361100	68900	68900	68900	68900	0
131	20231218	185200	4151361100	68900	68900	68900	68900	0
132	20231218	185100	4151361100	68900	68900	68900	68900	0
133	20231218	185000	4151361100	68900	68900	68900	68900	0
134	20231218	184900	4151361100	68900	68900	68900	68900	0
135	20231218	184800	4151361100	68900	68900	68900	68900	0
136	20231218	184700	4151361100	68900	68900	68900	68900	0
137	20231218	184600	4151361100	68900	68900	68900	68900	0
138	20231218	184500	4151361100	68900	68900	68900	68900	0
139	20231218	184400	4151361100	68900	68900	68900	68900	0
140	20231218	184300	4151361100	68900	68900	68900	68900	0
141	20231218	184200	4151361100	68900	68900	68900	68900	0
142	20231218	184100	4151361100	68900	68900	68900	68900	0
143	20231218	184000	4151361100	68900	68900	68900	68900	0
144	20231218	183900	4151361100	68900	68900	68900	68900	0
145	20231218	183800	4151361100	68900	68900	68900	68900	0
146	20231218	183700	4151361100	68900	68900	68900	68900	0
147	20231218	183600	4151361100	68900	68900	68900	68900	0
148	20231218	183500	4151361100	68900	68900	68900	68900	0
149	20231218	183400	4151361100	68900	68900	68900	68900	0
150	20231218	183300	4151361100	68900	68900	68900	68900	0
151	20231218	183200	4151361100	68900	68900	68900	68900	0
152	20231218	183100	4151361100	68900	68900	68900	68900	6237
153	20231218	183000	4151361100	68900	68900	68900	68900	0
154	20231218	182900	4151361100	68900	68900	68900	68900	0
155	20231218	182800	4151361100	68900	68900	68900	68900	0
156	20231218	182700	4151361100	68900	68900	68900	68900	0
157	20231218	182600	4151361100	68900	68900	68900	68900	0
158	20231218	182500	4151361100	68900	68900	68900	68900	0
159	20231218	182400	4151361100	68900	68900	68900	68900	0
160	20231218	182300	4151361100	68900	68900	68900	68900	0
161	20231218	182200	4151361100	68900	68900	68900	68900	0
162	20231218	182100	4151361100	68900	68900	68900	68900	0
163	20231218	182000	4151361100	68900	68900	68900	68900	0
164	20231218	181900	4151361100	68900	68900	68900	68900	0
165	20231218	181800	4151361100	68900	68900	68900	68900	0
166	20231218	181700	4151361100	68900	68900	68900	68900	0
167	20231218	181600	4151361100	68900	68900	68900	68900	0
168	20231218	181500	4151361100	68900	68900	68900	68900	0
169	20231218	181400	4151361100	68900	68900	68900	68900	0
170	20231218	181300	4151361100	68900	68900	68900	68900	0
171	20231218	181200	4151361100	68900	68900	68900	68900	0
172	20231218	181100	4151361100	68900	68900	68900	68900	0
173	20231218	181000	4151361100	68900	68900	68900	68900	0
174	20231218	180900	4151361100	68900	68900	68900	68900	0
175	20231218	180800	4151361100	68900	68900	68900	68900	0
176	20231218	180700	4151361100	68900	68900	68900	68900	0
177	20231218	180600	4151361100	68900	68900	68900	68900	0
178	20231218	180500	4151361100	68900	68900	68900	68900	0
179	20231218	180400	4151361100	68900	68900	68900	68900	0
180	20231218	180300	4151361100	68900	68900	68900	68900	0
181	20231218	180200	4151361100	68900	68900	68900	68900	0
182	20231218	180100	4151361100	68900	68900	68900	68900	6237
183	20231218	180000	4151361100	68900	68900	68900	68900	0
184	20231218	175900	4151361100	68900	68900	68900	68900	0
185	20231218	175800	4151361100	68900	68900	68900	68900	0
186	20231218	175700	4151361100	68900	68900	68900	68900	0
187	20231218	175600	4151361100	68900	68900	68900	68900	0
188	20231218	175500	4151361100	68900	68900	68900	68900	0
189	20231218	175400	4151361100	68900	68900	68900	68900	0
190	20231218	175300	4151361100	68900	68900	68900	68900	0
191	20231218	175200	4151361100	68900	68900	68900	68900	0
192	20231218	175100	4151361100	68900	68900	68900	68900	0
193	20231218	175000	4151361100	68900	68900	68900	68900	0
194	20231218	174900	4151361100	68900	68900	68900	68900	0
195	20231218	174800	4151361100	68900	68900	68900	68900	0
196	20231218	174700	4151361100	68900	68900	68900	68900	0
197	20231218	174600	4151361100	68900	68900	68900	68900	0
198	20231218	174500	4151361100	68900	68900	68900	68900	0
199	20231218	174400	4151361100	68900	68900	68900	68900	0
200	20231218	174300	4151361100	68900	68900	68900	68900	0
201	20231218	174200	4151361100	68900	68900	68900	68900	0
202	20231218	174100	4151361100	68900	68900	68900	68900	0
203	20231218	174000	4151361100	68900	68900	68900	68900	0
204	20231218	173900	4151361100	68900	68900	68900	68900	0
205	20231218	173800	4151361100	68900	68900	68900	68900	0
206	20231218	173700	4151361100	68900	68900	68900	68900	0
207	20231218	173600	4151361100	68900	68900	68900	68900	0
208	20231218	173500	4151361100	68900	68900	68900	68900	0
209	20231218	173400	4151361100	68900	68900	68900	68900	0
210	20231218	173300	4151361100	68900	68900	68900	68900	0
211	20231218	173200	4151361100	68900	68900	68900	68900	0
212	20231218	173100	4151361100	68900	68900	68900	68900	6237
213	20231218	173000	4151361100	68900	68900	68900	68900	0
214	20231218	172900	4151361100	68900	68900	68900	68900	0
215	20231218	172800	4151361100	68900	68900	68900	68900	0
216	20231218	172700	4151361100	68900	68900	68900	68900	0
217	20231218	172600	4151361100	68900	68900	68900	68900	0
218	20231218	172500	4151361100	68900	68900	68900	68900	0
219	20231218	172400	4151361100	68900	68900	68900	68900	0
220	20231218	172300	4151361100	68900	68900	68900	68900	0
221	20231218	172200	4151361100	68900	68900	68900	68900	0
222	20231218	172100	4151361100	68900	68900	68900	68900	0
223	20231218	172000	4151361100	68900	68900	68900	68900	0
224	20231218	171900	4151361100	68900	68900	68900	68900	0
225	20231218	171800	4151361100	68900	68900	68900	68900	0
226	20231218	171700	4151361100	68900	68900	68900	68900	0
227	20231218	171600	4151361100	68900	68900	68900	68900	0
228	20231218	171500	4151361100	68900	68900	68900	68900	0
229	20231218	171400	4151361100	68900	68900	68900	68900	0
230	20231218	171300	4151361100	68900	68900	68900	68900	0
231	20231218	171200	4151361100	68900	68900	68900	68900	0
232	20231218	171100	4151361100	68900	68900	68900	68900	0
233	20231218	171000	4151361100	68900	68900	68900	68900	0
234	20231218	170900	4151361100	68900	68900	68900	68900	0
235	20231218	170800	4151361100	68900	68900	68900	68900	0
236	20231218	170700	4151361100	68900	68900	68900	68900	0
237	20231218	170600	4151361100	68900	68900	68900	68900	0
238	20231218	170500	4151361100	68900	68900	68900	68900	0
239	20231218	170400	4151361100	68900	68900	68900	68900	0
240	20231218	170300	4151361100	68900	68900	68900	68900	0
241	20231218	170200	4151361100	68900	68900	68900	68900	0
242	20231218	170100	4151361100	68900	68900	68900	68900	6237
243	20231218	170000	4151361100	68900	68900	68900	68900	0
244	20231218	165900	4151361100	68900	68900	68900	68900	0
245	20231218	165800	4151361100	68900	68900	68900	68900	0
246	20231218	165700	4151361100	68900	68900	68900	68900	0
247	20231218	165600	4151361100	68900	68900	68900	68900	0
248	20231218	165500	4151361100	68900	68900	68900	68900	0
249	20231218	165400	4151361100	68900	68900	68900	68900	0
250	20231218	165300	4151361100	68900	68900	68900	68900	0
251	20231218	165200	4151361100	68900	68900	68900	68900	0
252	20231218	165100	4151361100	68900	68900	68900	68900	0
253	20231218	165000	4151361100	68900	68900	68900	68900	0
254	20231218	164900	4151361100	68900	68900	68900	68900	0
255	20231218	164800	4151361100	68900	68900	68900	68900	0
256	20231218	164700	4151361100	68900	68900	68900	68900	0
257	20231218	164600	4151361100	68900	68900	68900	68900	0
258	20231218	164500	4151361100	68900	68900	68900	68900	0
259	20231218	164400	4151361100	68900	68900	68900	68900	0
260	20231218	164300	4151361100	68900	68900	68900	68900	0
261	20231218	164200	4151361100	68900	68900	68900	68900	0
262	20231218	164100	4151361100	68900	68900	68900	68900	0
263	20231218	164000	4151361100	68900	68900	68900	68900	0
264	20231218	163900	4151361100	68900	68900	68900	68900	0
265	20231218	163800	4151361100	68900	68900	68900	68900	0
266	20231218	163700	4151361100	68900	68900	68900	68900	0
267	20231218	163600	4151361100	68900	68900	68900	68900	0
268	20231218	163500	4151361100	68900	68900	68900	68900	0
269	20231218	163400	4151361100	68900	68900	68900	68900	0
270	20231218	163300	4151361100	68900	68900	68900	68900	0
271	20231218	163200	4151361100	68900	68900	68900	68900	0
272	20231218	163100	4151361100	68900	68900	68900	68900	6237
273	20231218	163000	4151361100	68900	68900	68900	68900	0
274	20231218	162900	4151361100	68900	68900	68900	68900	0
275	20231218	162800	4151361100	68900	68900	68900	68900	0
276	20231218	162700	4151361100	68900	68900	68900	68900	0
277	20231218	162600	4151361100	68900	68900	68900	68900	0
278	20231218	162500	4151361100	68900	68900	68900	68900	0
279	20231218	162400	4151361100	68900	68900	68900	68900	0
280	20231218	162300	4151361100	68900	68900	68900	68900	0
281	20231218	162200	4151361100	68900	68900	68900	68900	0
282	20231218	162100	4151361100	68900	68900	68900	68900	0
283	20231218	162000	4151361100	68900	68900	68900	68900	0
284	20231218	161900	4151361100	68900	68900	68900	68900	0
285	20231218	161800	4151361100	68900	68900	68900	68900	0
286	20231218	161700	4151361100	68900	68900	68900	68900	0
287	20231218	161600	4151361100	68900	68900	68900	68900	0
288	20231218	161500	4151361100	68900	68900	68900	68900	0
289	20231218	161400	4151361100	68900	68900	68900	68900	0
290	20231218	161300	4151361100	68900	68900	68900	68900	0
291	20231218	161200	4151361100	68900	68900	68900	68900	0
292	20231218	161100	4151361100	68900	68900	68900	68900	0
293	20231218	161000	4151361100	68900	68900	68900	68900	0
294	20231218	160900	4151361100	68900	68900	68900	68900	0
295	20231218	160800	4151361100	68900	68900	68900	68900	0
296	20231218	160700	4151361100	68900	68900	68900	68900	0
297	20231218	160600	4151361100	68900	68900	68900	68900	0
298	20231218	160500	4151361100	68900	68900	68900	68900	0
299	20231218	160400	4151361100	68900	68900	68900	68900	0
300	20231218	160300	4151361100	68900	68900	68900	68900	0
301	20231218	160200	4151361100	68900	68900	68900	68900	0
302	20231218	160100	4151361100	68900	68900	68900	68900	6237
303	20231218	160000	4151361100	68900	68900	68900	68900	0
304	20231218	155900	4151361100	68900	68900	68900	68900	0
305	20231218	155800	4151361100	68900	68900	68900	68900	0
306	20231218	155700	4151361100	68900	68900	68900	68900	0
307	20231218	155600	4151361100	68900	68900	68900	68900	0
308	20231218	155500	4151361100	68900	68900	68900	68900	0
309	20231218	155400	4151361100	68900	68900	68900	68900	0
310	20231218	155300	4151361100	68900	68900	68900	68900	0
311	20231218	155200	4151361100	68900	68900	68900	68900	0
312	20231218	155100	4151361100	68900	68900	68900	68900	0
313	20231218	155000	4151361100	68900	68900	68900	68900	0
314	20231218	154900	4151361100	68900	68900	68900	68900	0
315	20231218	154800	4151361100	68900	68900	68900	68900	0
316	20231218	154700	4151361100	68900	68900	68900	68900	0
317	20231218	154600	4151361100	68900	68900	68900	68900	0
318	20231218	154500	4151361100	68900	68900	68900	68900	0
319	20231218	154400	4151361100	68900	68900	68900	68900	0
320	20231218	154300	4151361100	68900	68900	68900	68900	0
321	20231218	154200	4151361100	68900	68900	68900	68900	0
322	20231218	154100	4151361100	68900	68900	68900	68900	0
323	20231218	154000	4151361100	68900	68900	68900	68900	0
324	20231218	153900	4151361100	68900	68900	68900	68900	0
325	20231218	153800	4151361100	68900	68900	68900	68900	0
326	20231218	153700	4151361100	68900	68900	68900	68900	0
327	20231218	153600	4151361100	68900	68900	68900	68900	0
328	20231218	153500	4151361100	68900	68900	68900	68900	0
329	20231218	153400	4151361100	68900	68900	68900	68900	0
330	20231218	153300	4151361100	68900	68900	68900	68900	0
331	20231218	153200	4151361100	68900	68900	68900	68900	0
332	20231218	153100	4151361100	68900	68900	68900	68900	6237
333	20231218	153000	4151361100	68900	68900	68900	68900	6237
334	20231218	152900	3721631800	68900	68900	68900	68900	0
335	20231218	152800	3721631800	68900	68900	68900	68900	0
336	20231218	152700	3721631800	68900	68900	68900	68900	0
337	20231218	152600	3721631800	68900	68900	68900	68900	0
338	20231218	152500	3721631800	68900	68900	68900	68900	0
339	20231218	152400	3721631800	68900	68900	68900	68900	0
340	20231218	152300	3721631800	68900	68900	68900	68900	0
341	20231218	152200	3721631800	68900	68900	68900	68900	0
342	20231218	152100	3721631800	68900	68900	68900	68900	0
343	20231218	152000	3721631800	68900	68900	68900	68900	0
344	20231218	151900	3721631800	68900	69000	69000	68900	110
345	20231218	151800	3714047200	68900	68900	68900	68900	111
346	20231218	151700	3706399300	68800	68800	69000	68800	214
347	20231218	151600	3691675100	68800	68800	68900	68800	273
348	20231218	151500	3672882700	69000	68900	69000	68800	421
349	20231218	151400	3643899500	68800	68900	69000	68800	260
350	20231218	151300	3625985500	68900	68900	69000	68900	321
351	20231218	151200	3603868000	68900	68900	69000	68900	346
352	20231218	151100	3580028500	68900	68900	69000	68900	64
353	20231218	151000	3575618800	68900	68900	68900	68900	2
354	20231218	150900	3575481000	68900	68900	68900	68800	54
355	20231218	150800	3571761900	68800	68900	69000	68800	3238
356	20231218	150700	3348534500	69000	69000	69000	68900	60
357	20231218	150600	3344399100	69000	69000	69000	68900	25
358	20231218	150500	3342674900	68900	68900	69000	68900	69
359	20231218	150400	3337914600	68900	68900	69000	68900	51
360	20231218	150300	3334397200	69000	68900	69000	68800	1658
361	20231218	150200	3220154700	68800	68900	68900	68800	66
362	20231218	150100	3215613200	68800	68800	68900	68800	32
363	20231218	150000	3213410000	68800	68800	68900	68800	11
364	20231218	145900	3212652700	68800	68800	68800	68800	49
365	20231218	145800	3209281500	68900	68800	68900	68800	69
366	20231218	145700	3204534100	68800	68900	68900	68800	16
367	20231218	145600	3203432200	68900	68800	68900	68800	38
368	20231218	145500	3200817500	68900	68800	68900	68800	168
369	20231218	145400	3189258300	68900	68900	68900	68800	79
370	20231218	145300	3183821700	68800	68900	68900	68800	113
371	20231218	145200	3176046600	68800	68800	68900	68800	151
372	20231218	145100	3165656800	68900	68900	68900	68800	10
373	20231218	145000	3164968200	68800	68900	68900	68800	13
374	20231218	144900	3164073700	68800	68800	68900	68800	65
375	20231218	144800	3159600700	68800	68900	68900	68800	15
376	20231218	144700	3158567800	68900	68800	68900	68800	209
377	20231218	144600	3144178100	68800	68900	68900	68800	30
378	20231218	144500	3142112500	68800	68900	68900	68800	106
379	20231218	144400	3134810400	68900	68900	68900	68900	113
380	20231218	144300	3127024700	68900	68900	68900	68900	44
381	20231218	144200	3123993100	68900	68900	68900	68900	3
382	20231218	144100	3123786400	68900	69000	69000	68900	11
383	20231218	144000	3123028200	68900	68900	68900	68900	35
384	20231218	143900	3120616700	68900	68900	69000	68900	55
385	20231218	143800	3116827100	68900	68900	68900	68900	7
386	20231218	143700	3116344800	68900	68900	68900	68900	60
387	20231218	143600	3112210800	68900	68900	68900	68900	151
388	20231218	143500	3101806900	68900	68900	68900	68900	25
389	20231218	143400	3100084400	68900	68900	68900	68900	71
390	20231218	143300	3095192500	68900	68900	68900	68900	631
391	20231218	143200	3051716600	68900	68900	69000	68900	81
392	20231218	143100	3046134700	68900	68900	69000	68900	6
393	20231218	143000	3045721200	68900	68900	68900	68900	215
394	20231218	142900	3030907700	68900	68900	69000	68900	54
395	20231218	142800	3027185400	68900	69000	69000	68900	35
396	20231218	142700	3024772200	69000	69000	69000	68900	34
397	20231218	142600	3022427900	69000	68900	69000	68900	22
398	20231218	142500	3020911600	68900	68900	69000	68900	42
399	20231218	142400	3018017700	68900	69000	69000	68900	27
400	20231218	142300	3016156100	69000	68900	69000	68900	8
401	20231218	142200	3015604800	68900	68900	69000	68900	49
402	20231218	142100	3012227100	68900	68900	69000	68900	783
403	20231218	142000	2958277800	68900	68900	69000	68900	209
404	20231218	141900	2943877500	68900	68900	69000	68900	24
405	20231218	141800	2942223000	69000	69000	69000	68900	46
406	20231218	141700	2939050200	69000	68900	69000	68900	568
407	20231218	141600	2899910700	68900	68900	69000	68900	110
408	20231218	141500	2892329500	68900	68900	69000	68900	44
409	20231218	141400	2889295300	69000	68900	69000	68900	187
410	20231218	141300	2876394400	69000	68900	69000	68900	38
411	20231218	141200	2873774700	69000	69000	69000	68900	20
412	20231218	141100	2872395300	69000	68900	69000	68900	22
413	20231218	141000	2870878000	68900	68900	69000	68900	22
414	20231218	140900	2869360300	69000	69000	69000	68900	31
415	20231218	140800	2867222500	69000	69000	69000	68900	33
416	20231218	140700	2864947300	69000	68900	69000	68900	343
417	20231218	140600	2841285000	68900	68900	69000	68900	52
418	20231218	140500	2837700500	69000	69000	69000	68900	67
419	20231218	140400	2833078400	68900	69000	69000	68900	34
420	20231218	140300	2830733700	69000	69000	69000	68900	39
421	20231218	140200	2828045000	69000	69000	69000	68900	26
422	20231218	140100	2826251300	68900	69000	69000	68900	57
423	20231218	140000	2822319700	68900	69000	69000	68900	42
424	20231218	135900	2819423000	68900	68900	69000	68900	158
425	20231218	135800	2808533900	69000	68900	69000	68900	90
426	20231218	135700	2802326700	68900	69000	69000	68900	677
427	20231218	135600	2755620700	69000	69100	69100	69000	46
428	20231218	135500	2752445500	69100	68900	69100	68900	131
429	20231218	135400	2743406200	69000	69000	69000	68900	37
430	20231218	135300	2740853400	69000	68900	69000	68900	16
431	20231218	135200	2739750200	68900	69000	69000	68900	233
432	20231218	135100	2723676100	69000	69100	69100	69000	40
433	20231218	135000	2720914500	69000	69000	69100	69000	125
434	20231218	134900	2712288300	69000	69000	69000	69000	121
435	20231218	134800	2703939300	68900	68900	69000	68900	16
436	20231218	134700	2702835700	69000	69000	69000	68900	31
437	20231218	134600	2700697600	68900	69000	69000	68900	38
438	20231218	134500	2698076900	68900	69000	69000	68900	63
439	20231218	134400	2693732100	69000	69000	69000	68900	53
440	20231218	134300	2690075300	69000	68900	69000	68900	3
441	20231218	134200	2689868400	69100	69000	69100	68900	472
442	20231218	134100	2657308100	69100	69100	69100	69000	173
443	20231218	134000	2645369000	69100	69100	69100	69000	24
444	20231218	133900	2643710700	69000	69000	69000	69000	23
445	20231218	133800	2642123700	69000	69100	69100	69000	224
446	20231218	133700	2626665500	69100	69100	69100	69000	31
447	20231218	133600	2624524200	69000	69100	69100	69000	34
448	20231218	133500	2622175000	69100	69100	69100	69000	124
449	20231218	133400	2613614700	69100	69100	69100	69100	50
450	20231218	133300	2610159700	69100	69000	69100	69000	93
451	20231218	133200	2603739600	69100	69000	69100	69000	32
452	20231218	133100	2601529200	69100	69100	69100	69100	25
453	20231218	133000	2599801700	69000	68900	69100	68900	759
454	20231218	132900	2547425600	69000	68900	69000	68900	31
455	20231218	132800	2545286800	68900	68900	69000	68900	17
456	20231218	132700	2544114800	69000	68900	69000	68900	142
457	20231218	132600	2534327500	68900	68900	68900	68900	8
458	20231218	132500	2533776300	68900	68900	68900	68900	1
459	20231218	132400	2533707400	68900	69000	69000	68900	103
460	20231218	132300	2526600600	68900	68900	68900	68900	1
461	20231218	132200	2526531700	69000	69000	69000	69000	3
462	20231218	132100	2526324700	69000	69000	69000	68900	272
463	20231218	132000	2507557600	68900	68800	69000	68800	211
464	20231218	131900	2493029200	68800	68900	69000	68800	644
465	20231218	131800	2448656000	68900	68900	68900	68900	67
466	20231218	131700	2444039700	68900	68900	68900	68900	162
467	20231218	131600	2432877900	68900	68900	68900	68900	17
468	20231218	131500	2431706600	68900	68900	68900	68900	93
469	20231218	131400	2425298900	68900	68900	68900	68900	5
470	20231218	131300	2424954400	68900	68900	68900	68900	7
471	20231218	131200	2424472100	68900	68900	68900	68900	21
472	20231218	131100	2423025200	68900	68900	68900	68900	313
473	20231218	131000	2401459500	69000	68900	69000	68900	13
474	20231218	130900	2400562700	68900	68900	69000	68900	56
475	20231218	130800	2396702300	69000	68900	69000	68900	21
476	20231218	130700	2395255300	68900	68900	68900	68900	56
477	20231218	130600	2391396900	68900	69000	69000	68900	22
478	20231218	130500	2389881000	68900	68900	68900	68900	11
479	20231218	130400	2389123100	69000	69000	69000	69000	21
480	20231218	130300	2387674100	68900	68900	68900	68900	74
481	20231218	130200	2382575500	68900	68900	68900	68900	17
482	20231218	130100	2381404200	69000	69000	69100	69000	89
483	20231218	130000	2375261400	69100	69000	69100	69000	327
484	20231218	125900	2352698100	68900	68800	68900	68800	2
485	20231218	125800	2352560400	68900	68800	68900	68800	5
486	20231218	125700	2352216000	69000	68900	69000	68800	61
487	20231218	125600	2348013300	68800	68900	68900	68800	205
488	20231218	125500	2333894000	68900	68900	68900	68900	9
489	20231218	125400	2333273900	69000	68900	69000	68900	22
490	20231218	125300	2331756100	68900	69000	69000	68900	207
491	20231218	125200	2317482100	69000	69000	69000	69000	8
492	20231218	125100	2316930100	69000	69000	69000	69000	17
493	20231218	125000	2315757100	68900	68900	68900	68900	57
494	20231218	124900	2311829800	68900	68900	69100	68900	129
495	20231218	124800	2302928100	68900	68900	68900	68900	159
496	20231218	124700	2291973000	68900	68900	69000	68900	11
497	20231218	124600	2291214300	69000	68900	69000	68900	7
498	20231218	124500	2290731900	68800	68800	68800	68800	23
499	20231218	124400	2289149500	68800	68800	68800	68800	28
500	20231218	124300	2287223100	68700	69000	69100	68700	3474
501	20231218	124200	2048054900	69100	69100	69100	69000	27
502	20231218	124100	2046189900	69100	69000	69100	69000	10
503	20231218	124000	2045499100	69100	69100	69100	69000	16
504	20231218	123900	2044393600	69000	69100	69100	69000	54
505	20231218	123800	2040663200	69100	69100	69100	69000	73
506	20231218	123700	2035625000	69000	69100	69100	69000	20
507	20231218	123600	2034244200	69100	69100	69100	69000	19
508	20231218	123500	2032931500	69100	69100	69100	69100	111
509	20231218	123400	2025261400	69100	69100	69100	69000	21
510	20231218	123300	2023811100	69000	68900	69100	68900	19
511	20231218	123200	2022499900	69000	69000	69000	69000	261
512	20231218	123100	2004490900	69000	68900	69000	68900	256
513	20231218	123000	1986829200	68900	68900	69000	68900	31
514	20231218	122900	1984692500	68900	68900	69000	68900	43
515	20231218	122800	1981726600	69000	68900	69000	68900	48
516	20231218	122700	1978418300	68900	68900	69000	68900	21
517	20231218	122600	1976969500	69000	69000	69000	68900	15
518	20231218	122500	1975934700	68900	69000	69000	68900	13
519	20231218	122400	1975037800	68900	68900	69000	68900	78
520	20231218	122300	1969656100	69000	69000	69000	68900	40
521	20231218	122200	1966897600	68900	69000	69000	68900	16
522	20231218	122100	1965793800	68900	68900	69000	68900	16
523	20231218	122000	1964690100	68900	69000	69000	68900	60
524	20231218	121900	1960555500	69000	68900	69000	68900	19
525	20231218	121800	1959245300	69000	68900	69000	68900	34
526	20231218	121700	1956902600	68900	68900	68900	68900	11
527	20231218	121600	1956144700	68900	69000	69000	68900	12
528	20231218	121500	1955316800	68900	68900	68900	68900	89
529	20231218	121400	1949184700	68900	68800	68900	68800	816
530	20231218	121300	1893027500	68800	68800	68900	68800	64
531	20231218	121200	1888624200	68900	68900	68900	68800	85
532	20231218	121100	1882768800	68900	69000	69000	68900	571
533	20231218	121000	1843426800	68900	69000	69000	68900	91
534	20231218	120900	1837155800	68900	69000	69000	68900	22
535	20231218	120800	1835638500	68900	68900	69000	68900	17
536	20231218	120700	1834466500	69000	68900	69000	68900	55
537	20231218	120600	1830675300	68900	68900	69000	68900	10
538	20231218	120500	1829985600	69000	68900	69000	68900	13
539	20231218	120400	1829089200	69000	68900	69000	68900	20
540	20231218	120300	1827709600	68900	68900	68900	68900	73
541	20231218	120200	1822679900	68900	68900	68900	68900	19
542	20231218	120100	1821370800	68900	68900	68900	68900	6
543	20231218	120000	1820957400	68900	68900	69000	68900	227
544	20231218	115900	1805315600	68900	68900	68900	68900	120
545	20231218	115800	1797047600	68900	69000	69000	68900	19
546	20231218	115700	1795737100	68900	68900	68900	68900	276
547	20231218	115600	1776720700	68900	68900	69000	68900	45
548	20231218	115500	1773617100	68900	68900	69000	68900	16
549	20231218	115400	1772514600	69000	68900	69000	68900	217
550	20231218	115300	1757562400	69000	69000	69000	69000	15
551	20231218	115200	1756527400	68900	69000	69000	68900	21
552	20231218	115100	1755079400	69000	68900	69000	68900	23
553	20231218	115000	1753493700	69000	69000	69000	68900	50
554	20231218	114900	1750044800	68900	69000	69000	68900	518
555	20231218	114800	1714353600	69000	68900	69000	68900	14
556	20231218	114700	1713387900	69000	69000	69000	68900	24
557	20231218	114600	1711733000	68900	69000	69000	68900	72
558	20231218	114500	1706770800	69000	68900	69000	68900	17
559	20231218	114400	1705598100	68900	69000	69000	68900	41
560	20231218	114300	1702769200	69000	69000	69000	68900	129
561	20231218	114200	1693879500	69000	69000	69000	68900	16
562	20231218	114100	1692775800	68900	69000	69000	68900	247
563	20231218	114000	1675753900	68900	69000	69000	68900	28
564	20231218	113900	1673822600	68900	69000	69000	68900	126
565	20231218	113800	1665139400	68900	69100	69100	68900	216
566	20231218	113700	1650234000	69000	69000	69100	69000	69
567	20231218	113600	1645472800	69000	69000	69100	69000	43
568	20231218	113500	1642504300	69000	69000	69100	69000	60
569	20231218	113400	1638362700	69000	69000	69100	69000	32
570	20231218	113300	1636154400	69000	69000	69100	69000	195
571	20231218	113200	1622699300	69000	68900	69000	68900	244
572	20231218	113100	1605884300	69000	69000	69000	68900	165
573	20231218	113000	1594499500	69000	69000	69100	69000	121
574	20231218	112900	1586147600	68900	69000	69100	68900	182
575	20231218	112800	1573602300	69100	69000	69100	69000	107
576	20231218	112700	1566219000	69000	69000	69100	69000	72
577	20231218	112600	1561247900	69000	69000	69100	69000	37
578	20231218	112500	1558692100	69000	69000	69100	69000	483
579	20231218	112400	1525363100	69100	69000	69100	69000	50
580	20231218	112300	1521911400	69000	69000	69100	69000	30
581	20231218	112200	1519839700	69000	69100	69100	69000	24
582	20231218	112100	1518181700	69100	69000	69100	69000	3
583	20231218	112000	1517974500	69000	69100	69100	69000	27
584	20231218	111900	1516110900	69000	69100	69100	69000	284
585	20231218	111800	1496510600	69000	69000	69100	69000	17
586	20231218	111700	1495336300	69000	69000	69100	69000	21
587	20231218	111600	1493886100	69100	69100	69100	69000	30
588	20231218	111500	1491814100	69100	69000	69100	69000	30
589	20231218	111400	1489742200	69100	69100	69100	69000	14
590	20231218	111300	1488774900	69100	69100	69100	69000	340
591	20231218	111200	1465312500	69100	69100	69200	69100	28
592	20231218	111100	1463377100	69100	69200	69200	69100	63
593	20231218	111000	1459019500	69200	69100	69200	69100	19
594	20231218	110900	1457705700	69200	69200	69200	69100	22
595	20231218	110800	1456184600	69100	69100	69100	69100	26
596	20231218	110700	1454388000	69200	69100	69200	69100	25
597	20231218	110600	1452659300	69100	69100	69200	69100	39
598	20231218	110500	1449963000	69100	69100	69200	69100	219
599	20231218	110400	1434810600	69100	69100	69200	69100	119
600	20231218	110300	1426586200	69200	69100	69200	69100	4
601	20231218	110200	1426309700	69100	69100	69100	69000	131
602	20231218	110100	1417258000	69100	69000	69100	69000	82
603	20231218	110000	1411594500	69100	69100	69100	69100	54
604	20231218	105900	1407863100	69100	69200	69200	69100	38
605	20231218	105800	1405234100	69200	69100	69200	69100	7
606	20231218	105700	1404750200	69200	69100	69200	69100	4
607	20231218	105600	1404473700	69100	69200	69200	69100	11
608	20231218	105500	1403713500	69100	69100	69200	69100	43
609	20231218	105400	1400742100	69200	69200	69200	69100	64
610	20231218	105300	1396317100	69100	69200	69200	69100	67
611	20231218	105200	1391686900	69100	69100	69200	69100	16
612	20231218	105100	1390581200	69100	69100	69200	69100	17
613	20231218	105000	1389405000	69100	69100	69100	69100	15
614	20231218	104900	1388368500	69100	69200	69200	69000	49
615	20231218	104800	1384981800	69200	69000	69200	69000	4
616	20231218	104700	1384705200	69000	69000	69000	69000	58
617	20231218	104600	1380703200	69000	69100	69100	69000	114
618	20231218	104500	1372826000	69100	69100	69100	69100	50
619	20231218	104400	1369371000	69100	69100	69100	69100	1
620	20231218	104300	1369301900	69200	69100	69200	69100	401
621	20231218	104200	1341586400	69200	69200	69200	69100	309
622	20231218	104100	1320226600	69300	69300	69300	69200	79
623	20231218	104000	1314759500	69300	69200	69300	69200	33
624	20231218	103900	1312472800	69300	69300	69300	69200	10
625	20231218	103800	1311780500	69300	69300	69400	69300	65
626	20231218	103700	1307273200	69200	69200	69300	69200	18
627	20231218	103600	1306027300	69300	69200	69300	69200	8
628	20231218	103500	1305473000	69200	69300	69300	69200	575
629	20231218	103400	1265681300	69200	69200	69300	69200	19
630	20231218	103300	1264364900	69400	69400	69400	69400	8
631	20231218	103200	1263809700	69300	69200	69300	69200	8
632	20231218	103100	1263255400	69200	69200	69200	69200	164
633	20231218	103000	1251906600	69200	69400	69400	69200	147
634	20231218	102900	1241705100	69400	69500	69500	69400	110
635	20231218	102800	1234071000	69500	69400	69500	69400	12
636	20231218	102700	1233238100	69400	69500	69500	69400	34
637	20231218	102600	1230876100	69400	69200	69500	69200	1927
638	20231218	102500	1097145900	69200	69300	69300	69200	143
639	20231218	102400	1087250100	69200	69200	69200	69200	2
640	20231218	102300	1087111700	69200	69200	69200	69200	4
641	20231218	102200	1086834900	69300	69300	69300	69300	52
642	20231218	102100	1083231300	69200	69200	69200	69200	246
643	20231218	102000	1066208100	69200	69100	69200	69100	20
644	20231218	101900	1064825200	69100	69100	69100	69100	55
645	20231218	101800	1061024700	69100	69100	69100	69100	97
646	20231218	101700	1054322000	69100	69000	69100	69000	149
647	20231218	101600	1044038900	69100	69100	69100	69000	34
648	20231218	101500	1041689600	69000	69100	69100	69000	97
649	20231218	101400	1034988200	69100	69100	69100	69000	122
650	20231218	101300	1026568600	69100	69000	69100	69000	3
651	20231218	101200	1026361500	69100	69100	69100	69100	49
652	20231218	101100	1022975600	69000	69100	69100	69000	222
653	20231218	101000	1007650400	69100	69100	69100	69000	12
654	20231218	100900	1006822200	69000	69000	69000	69000	11
655	20231218	100800	1006063200	69000	69100	69100	69000	168
656	20231218	100700	994465200	69100	69000	69100	69000	1708
657	20231218	100600	876592800	69100	69100	69100	69100	227
658	20231218	100500	860907100	69100	69200	69200	69100	152
659	20231218	100400	850396700	69200	69200	69200	69200	93
660	20231218	100300	843961100	69100	69300	69300	69100	51
661	20231218	100200	840431200	69200	69300	69400	69200	31
662	20231218	100100	838285400	69300	69100	69300	69100	38
663	20231218	100000	835657000	69300	69400	69400	69100	20
664	20231218	095900	834274200	69100	69300	69400	69100	230
665	20231218	095800	818322500	69300	69200	69400	69100	191
666	20231218	095700	805103300	69300	69100	69400	69100	56
667	20231218	095600	801229500	69400	69400	69400	69100	958
668	20231218	095500	734993400	69400	69400	69400	69300	99
669	20231218	095400	728126100	69400	69400	69400	69400	90
670	20231218	095300	721880100	69400	69400	69400	69400	28
671	20231218	095200	719936900	69400	69300	69400	69300	48
672	20231218	095100	716608900	69300	69400	69400	69300	124
673	20231218	095000	708014500	69400	69400	69400	69100	383
674	20231218	094900	681492900	69300	69400	69400	69300	125
675	20231218	094800	672821200	69400	69400	69400	69400	30
676	20231218	094700	670739200	69400	69300	69400	69200	244
677	20231218	094600	653838000	69200	69300	69300	69200	315
678	20231218	094500	632039900	69300	69200	69300	69200	78
679	20231218	094400	626640900	69200	69200	69200	69200	8
680	20231218	094300	626087300	69100	69200	69200	69100	31
681	20231218	094200	623945000	69200	69200	69200	69200	3
682	20231218	094100	623737400	69200	69200	69200	69200	83
683	20231218	094000	617993800	69100	69200	69200	69100	289
684	20231218	093900	597995200	69200	69100	69200	69100	105
685	20231218	093800	590729300	69100	69100	69200	69100	123
686	20231218	093700	582229200	69100	69200	69200	69100	630
687	20231218	093600	538694300	69200	69200	69200	69200	2
688	20231218	093500	538555900	69200	69200	69300	69200	153
689	20231218	093400	527967900	69300	69300	69400	69300	219
690	20231218	093300	512790900	69300	69300	69300	69300	3
691	20231218	093200	512583000	69300	69300	69300	69200	15
692	20231218	093100	511543600	69300	69300	69300	69200	7
693	20231218	093000	511058800	69300	69400	69400	69300	48
694	20231218	092900	507731900	69400	69400	69400	69400	2
695	20231218	092800	507593100	69400	69300	69500	69200	171
696	20231218	092700	495733300	69300	69400	69400	69300	163
697	20231218	092600	484428200	69400	69200	69400	69200	204
698	20231218	092500	470282600	69300	69500	69500	69300	245
699	20231218	092400	453281200	69500	69300	69500	69300	123
700	20231218	092300	444740800	69400	69300	69400	69300	166
701	20231218	092200	433236900	69200	69200	69300	69200	229
702	20231218	092100	417390000	69200	69200	69200	69200	8
703	20231218	092000	416836400	69200	69200	69200	68900	306
704	20231218	091900	395661500	69200	68900	69200	68900	608
705	20231218	091800	353687800	68800	68900	68900	68800	422
706	20231218	091700	324637600	68900	69000	69000	68900	181
707	20231218	091600	312165500	69000	69000	69000	68900	456
708	20231218	091500	280704800	69100	69000	69100	69000	28
709	20231218	091400	278772300	69000	69000	69000	68900	154
710	20231218	091300	268148700	69000	68900	69000	68900	124
711	20231218	091200	259596000	69000	68900	69000	68900	350
712	20231218	091100	235478800	69000	69000	69000	68900	426
713	20231218	091000	206113300	69000	69000	69000	68900	167
714	20231218	090900	194601900	69000	69000	69000	68900	744
715	20231218	090800	143267100	69000	68900	69000	68900	110
716	20231218	090700	135682700	69000	69000	69000	69000	67
717	20231218	090600	131059700	69100	69100	69100	68900	83
718	20231218	090500	125329100	69100	69000	69100	69000	164
719	20231218	090400	114005200	69000	69100	69100	69000	73
720	20231218	090300	108968100	69200	69000	69200	68900	483
721	20231218	090200	75596100	69000	69100	69100	69000	22
722	20231218	090100	74076300	69200	68900	69200	68900	11
723	20231218	090000	73318100	68900	69200	69200	68900	1060