KissMeData/145720/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201900	9651463800	131400	131400	131400	131400	4088
3	20231222	201800	9651463800	131400	131400	131400	131400	0
4	20231222	201700	9651463800	131400	131400	131400	131400	0
5	20231222	201600	9651463800	131400	131400	131400	131400	0
6	20231222	201500	9651463800	131400	131400	131400	131400	0
7	20231222	201400	9651463800	131400	131400	131400	131400	0
8	20231222	201300	9651463800	131400	131400	131400	131400	0
9	20231222	201200	9651463800	131400	131400	131400	131400	0
10	20231222	201100	9651463800	131400	131400	131400	131400	0
11	20231222	201000	9651463800	131400	131400	131400	131400	0
12	20231222	200900	9651463800	131400	131400	131400	131400	0
13	20231222	200800	9651463800	131400	131400	131400	131400	0
14	20231222	200700	9651463800	131400	131400	131400	131400	0
15	20231222	200600	9651463800	131400	131400	131400	131400	0
16	20231222	200500	9651463800	131400	131400	131400	131400	0
17	20231222	200400	9651463800	131400	131400	131400	131400	0
18	20231222	200300	9651463800	131400	131400	131400	131400	0
19	20231222	200200	9651463800	131400	131400	131400	131400	0
20	20231222	200100	9651463800	131400	131400	131400	131400	0
21	20231222	200000	9651463800	131400	131400	131400	131400	0
22	20231222	195900	9651463800	131400	131400	131400	131400	0
23	20231222	195800	9651463800	131400	131400	131400	131400	0
24	20231222	195700	9651463800	131400	131400	131400	131400	0
25	20231222	195600	9651463800	131400	131400	131400	131400	0
26	20231222	195500	9651463800	131400	131400	131400	131400	0
27	20231222	195400	9651463800	131400	131400	131400	131400	0
28	20231222	195300	9651463800	131400	131400	131400	131400	0
29	20231222	195200	9651463800	131400	131400	131400	131400	0
30	20231222	195100	9651463800	131400	131400	131400	131400	0
31	20231222	195000	9651463800	131400	131400	131400	131400	0
32	20231222	194900	9651463800	131400	131400	131400	131400	4088
33	20231222	194800	9651463800	131400	131400	131400	131400	0
34	20231222	194700	9651463800	131400	131400	131400	131400	0
35	20231222	194600	9651463800	131400	131400	131400	131400	0
36	20231222	194500	9651463800	131400	131400	131400	131400	0
37	20231222	194400	9651463800	131400	131400	131400	131400	0
38	20231222	194300	9651463800	131400	131400	131400	131400	0
39	20231222	194200	9651463800	131400	131400	131400	131400	0
40	20231222	194100	9651463800	131400	131400	131400	131400	0
41	20231222	194000	9651463800	131400	131400	131400	131400	0
42	20231222	193900	9651463800	131400	131400	131400	131400	0
43	20231222	193800	9651463800	131400	131400	131400	131400	0
44	20231222	193700	9651463800	131400	131400	131400	131400	0
45	20231222	193600	9651463800	131400	131400	131400	131400	0
46	20231222	193500	9651463800	131400	131400	131400	131400	0
47	20231222	193400	9651463800	131400	131400	131400	131400	0
48	20231222	193300	9651463800	131400	131400	131400	131400	0
49	20231222	193200	9651463800	131400	131400	131400	131400	0
50	20231222	193100	9651463800	131400	131400	131400	131400	0
51	20231222	193000	9651463800	131400	131400	131400	131400	0
52	20231222	192900	9651463800	131400	131400	131400	131400	0
53	20231222	192800	9651463800	131400	131400	131400	131400	0
54	20231222	192700	9651463800	131400	131400	131400	131400	0
55	20231222	192600	9651463800	131400	131400	131400	131400	0
56	20231222	192500	9651463800	131400	131400	131400	131400	0
57	20231222	192400	9651463800	131400	131400	131400	131400	0
58	20231222	192300	9651463800	131400	131400	131400	131400	0
59	20231222	192200	9651463800	131400	131400	131400	131400	0
60	20231222	192100	9651463800	131400	131400	131400	131400	0
61	20231222	192000	9651463800	131400	131400	131400	131400	0
62	20231222	191900	9651463800	131400	131400	131400	131400	4088
63	20231222	191800	9651463800	131400	131400	131400	131400	0
64	20231222	191700	9651463800	131400	131400	131400	131400	0
65	20231222	191600	9651463800	131400	131400	131400	131400	0
66	20231222	191500	9651463800	131400	131400	131400	131400	0
67	20231222	191400	9651463800	131400	131400	131400	131400	0
68	20231222	191300	9651463800	131400	131400	131400	131400	0
69	20231222	191200	9651463800	131400	131400	131400	131400	0
70	20231222	191100	9651463800	131400	131400	131400	131400	0
71	20231222	191000	9651463800	131400	131400	131400	131400	0
72	20231222	190900	9651463800	131400	131400	131400	131400	0
73	20231222	190800	9651463800	131400	131400	131400	131400	0
74	20231222	190700	9651463800	131400	131400	131400	131400	0
75	20231222	190600	9651463800	131400	131400	131400	131400	0
76	20231222	190500	9651463800	131400	131400	131400	131400	0
77	20231222	190400	9651463800	131400	131400	131400	131400	0
78	20231222	190300	9651463800	131400	131400	131400	131400	0
79	20231222	190200	9651463800	131400	131400	131400	131400	0
80	20231222	190100	9651463800	131400	131400	131400	131400	0
81	20231222	190000	9651463800	131400	131400	131400	131400	0
82	20231222	185900	9651463800	131400	131400	131400	131400	0
83	20231222	185800	9651463800	131400	131400	131400	131400	0
84	20231222	185700	9651463800	131400	131400	131400	131400	0
85	20231222	185600	9651463800	131400	131400	131400	131400	0
86	20231222	185500	9651463800	131400	131400	131400	131400	0
87	20231222	185400	9651463800	131400	131400	131400	131400	0
88	20231222	185300	9651463800	131400	131400	131400	131400	0
89	20231222	185200	9651463800	131400	131400	131400	131400	0
90	20231222	185100	9651463800	131400	131400	131400	131400	0
91	20231222	185000	9651463800	131400	131400	131400	131400	0
92	20231222	184900	9651463800	131400	131400	131400	131400	4088
93	20231222	184800	9651463800	131400	131400	131400	131400	0
94	20231222	184700	9651463800	131400	131400	131400	131400	0
95	20231222	184600	9651463800	131400	131400	131400	131400	0
96	20231222	184500	9651463800	131400	131400	131400	131400	0
97	20231222	184400	9651463800	131400	131400	131400	131400	0
98	20231222	184300	9651463800	131400	131400	131400	131400	0
99	20231222	184200	9651463800	131400	131400	131400	131400	0
100	20231222	184100	9651463800	131400	131400	131400	131400	0
101	20231222	184000	9651463800	131400	131400	131400	131400	0
102	20231222	183900	9651463800	131400	131400	131400	131400	0
103	20231222	183800	9651463800	131400	131400	131400	131400	0
104	20231222	183700	9651463800	131400	131400	131400	131400	0
105	20231222	183600	9651463800	131400	131400	131400	131400	0
106	20231222	183500	9651463800	131400	131400	131400	131400	0
107	20231222	183400	9651463800	131400	131400	131400	131400	0
108	20231222	183300	9651463800	131400	131400	131400	131400	0
109	20231222	183200	9651463800	131400	131400	131400	131400	0
110	20231222	183100	9651463800	131400	131400	131400	131400	0
111	20231222	183000	9651463800	131400	131400	131400	131400	0
112	20231222	182900	9651463800	131400	131400	131400	131400	0
113	20231222	182800	9651463800	131400	131400	131400	131400	0
114	20231222	182700	9651463800	131400	131400	131400	131400	0
115	20231222	182600	9651463800	131400	131400	131400	131400	0
116	20231222	182500	9651463800	131400	131400	131400	131400	0
117	20231222	182400	9651463800	131400	131400	131400	131400	0
118	20231222	182300	9651463800	131400	131400	131400	131400	0
119	20231222	182200	9651463800	131400	131400	131400	131400	0
120	20231222	182100	9651463800	131400	131400	131400	131400	0
121	20231222	182000	9651463800	131400	131400	131400	131400	0
122	20231222	181900	9651463800	131400	131400	131400	131400	4088
123	20231222	181800	9651463800	131400	131400	131400	131400	0
124	20231222	181700	9651463800	131400	131400	131400	131400	0
125	20231222	181600	9651463800	131400	131400	131400	131400	0
126	20231222	181500	9651463800	131400	131400	131400	131400	0
127	20231222	181400	9651463800	131400	131400	131400	131400	0
128	20231222	181300	9651463800	131400	131400	131400	131400	0
129	20231222	181200	9651463800	131400	131400	131400	131400	0
130	20231222	181100	9651463800	131400	131400	131400	131400	0
131	20231222	181000	9651463800	131400	131400	131400	131400	0
132	20231222	180900	9651463800	131400	131400	131400	131400	0
133	20231222	180800	9651463800	131400	131400	131400	131400	0
134	20231222	180700	9651463800	131400	131400	131400	131400	0
135	20231222	180600	9651463800	131400	131400	131400	131400	0
136	20231222	180500	9651463800	131400	131400	131400	131400	0
137	20231222	180400	9651463800	131400	131400	131400	131400	0
138	20231222	180300	9651463800	131400	131400	131400	131400	0
139	20231222	180200	9651463800	131400	131400	131400	131400	0
140	20231222	180100	9651463800	131400	131400	131400	131400	0
141	20231222	180000	9651463800	131400	131400	131400	131400	0
142	20231222	175900	9651463800	131400	131400	131400	131400	0
143	20231222	175800	9651463800	131400	131400	131400	131400	0
144	20231222	175700	9651463800	131400	131400	131400	131400	0
145	20231222	175600	9651463800	131400	131400	131400	131400	0
146	20231222	175500	9651463800	131400	131400	131400	131400	0
147	20231222	175400	9651463800	131400	131400	131400	131400	0
148	20231222	175300	9651463800	131400	131400	131400	131400	0
149	20231222	175200	9651463800	131400	131400	131400	131400	0
150	20231222	175100	9651463800	131400	131400	131400	131400	0
151	20231222	175000	9651463800	131400	131400	131400	131400	0
152	20231222	174900	9651463800	131400	131400	131400	131400	4088
153	20231222	174800	9651463800	131400	131400	131400	131400	0
154	20231222	174700	9651463800	131400	131400	131400	131400	0
155	20231222	174600	9651463800	131400	131400	131400	131400	0
156	20231222	174500	9651463800	131400	131400	131400	131400	0
157	20231222	174400	9651463800	131400	131400	131400	131400	0
158	20231222	174300	9651463800	131400	131400	131400	131400	0
159	20231222	174200	9651463800	131400	131400	131400	131400	0
160	20231222	174100	9651463800	131400	131400	131400	131400	0
161	20231222	174000	9651463800	131400	131400	131400	131400	0
162	20231222	173900	9651463800	131400	131400	131400	131400	0
163	20231222	173800	9651463800	131400	131400	131400	131400	0
164	20231222	173700	9651463800	131400	131400	131400	131400	0
165	20231222	173600	9651463800	131400	131400	131400	131400	0
166	20231222	173500	9651463800	131400	131400	131400	131400	0
167	20231222	173400	9651463800	131400	131400	131400	131400	0
168	20231222	173300	9651463800	131400	131400	131400	131400	0
169	20231222	173200	9651463800	131400	131400	131400	131400	0
170	20231222	173100	9651463800	131400	131400	131400	131400	0
171	20231222	173000	9651463800	131400	131400	131400	131400	0
172	20231222	172900	9651463800	131400	131400	131400	131400	0
173	20231222	172800	9651463800	131400	131400	131400	131400	0
174	20231222	172700	9651463800	131400	131400	131400	131400	0
175	20231222	172600	9651463800	131400	131400	131400	131400	0
176	20231222	172500	9651463800	131400	131400	131400	131400	0
177	20231222	172400	9651463800	131400	131400	131400	131400	0
178	20231222	172300	9651463800	131400	131400	131400	131400	0
179	20231222	172200	9651463800	131400	131400	131400	131400	0
180	20231222	172100	9651463800	131400	131400	131400	131400	0
181	20231222	172000	9651463800	131400	131400	131400	131400	0
182	20231222	171900	9651463800	131400	131400	131400	131400	4088
183	20231222	171800	9651463800	131400	131400	131400	131400	0
184	20231222	171700	9651463800	131400	131400	131400	131400	0
185	20231222	171600	9651463800	131400	131400	131400	131400	0
186	20231222	171500	9651463800	131400	131400	131400	131400	0
187	20231222	171400	9651463800	131400	131400	131400	131400	0
188	20231222	171300	9651463800	131400	131400	131400	131400	0
189	20231222	171200	9651463800	131400	131400	131400	131400	0
190	20231222	171100	9651463800	131400	131400	131400	131400	0
191	20231222	171000	9651463800	131400	131400	131400	131400	0
192	20231222	170900	9651463800	131400	131400	131400	131400	0
193	20231222	170800	9651463800	131400	131400	131400	131400	0
194	20231222	170700	9651463800	131400	131400	131400	131400	0
195	20231222	170600	9651463800	131400	131400	131400	131400	0
196	20231222	170500	9651463800	131400	131400	131400	131400	0
197	20231222	170400	9651463800	131400	131400	131400	131400	0
198	20231222	170300	9651463800	131400	131400	131400	131400	0
199	20231222	170200	9651463800	131400	131400	131400	131400	0
200	20231222	170100	9651463800	131400	131400	131400	131400	0
201	20231222	170000	9651463800	131400	131400	131400	131400	0
202	20231222	165900	9651463800	131400	131400	131400	131400	0
203	20231222	165800	9651463800	131400	131400	131400	131400	0
204	20231222	165700	9651463800	131400	131400	131400	131400	0
205	20231222	165600	9651463800	131400	131400	131400	131400	0
206	20231222	165500	9651463800	131400	131400	131400	131400	0
207	20231222	165400	9651463800	131400	131400	131400	131400	0
208	20231222	165300	9651463800	131400	131400	131400	131400	0
209	20231222	165200	9651463800	131400	131400	131400	131400	0
210	20231222	165100	9651463800	131400	131400	131400	131400	0
211	20231222	165000	9651463800	131400	131400	131400	131400	0
212	20231222	164900	9651463800	131400	131400	131400	131400	4088
213	20231222	164800	9651463800	131400	131400	131400	131400	0
214	20231222	164700	9651463800	131400	131400	131400	131400	0
215	20231222	164600	9651463800	131400	131400	131400	131400	0
216	20231222	164500	9651463800	131400	131400	131400	131400	0
217	20231222	164400	9651463800	131400	131400	131400	131400	0
218	20231222	164300	9651463800	131400	131400	131400	131400	0
219	20231222	164200	9651463800	131400	131400	131400	131400	0
220	20231222	164100	9651463800	131400	131400	131400	131400	0
221	20231222	164000	9651463800	131400	131400	131400	131400	0
222	20231222	163900	9651463800	131400	131400	131400	131400	0
223	20231222	163800	9651463800	131400	131400	131400	131400	0
224	20231222	163700	9651463800	131400	131400	131400	131400	0
225	20231222	163600	9651463800	131400	131400	131400	131400	0
226	20231222	163500	9651463800	131400	131400	131400	131400	0
227	20231222	163400	9651463800	131400	131400	131400	131400	0
228	20231222	163300	9651463800	131400	131400	131400	131400	0
229	20231222	163200	9651463800	131400	131400	131400	131400	0
230	20231222	163100	9651463800	131400	131400	131400	131400	0
231	20231222	163000	9651463800	131400	131400	131400	131400	0
232	20231222	162900	9651463800	131400	131400	131400	131400	0
233	20231222	162800	9651463800	131400	131400	131400	131400	0
234	20231222	162700	9651463800	131400	131400	131400	131400	0
235	20231222	162600	9651463800	131400	131400	131400	131400	0
236	20231222	162500	9651463800	131400	131400	131400	131400	0
237	20231222	162400	9651463800	131400	131400	131400	131400	0
238	20231222	162300	9651463800	131400	131400	131400	131400	0
239	20231222	162200	9651463800	131400	131400	131400	131400	0
240	20231222	162100	9651463800	131400	131400	131400	131400	0
241	20231222	162000	9651463800	131400	131400	131400	131400	0
242	20231222	161900	9651463800	131400	131400	131400	131400	4088
243	20231222	161800	9651463800	131400	131400	131400	131400	0
244	20231222	161700	9651463800	131400	131400	131400	131400	0
245	20231222	161600	9651463800	131400	131400	131400	131400	0
246	20231222	161500	9651463800	131400	131400	131400	131400	0
247	20231222	161400	9651463800	131400	131400	131400	131400	0
248	20231222	161300	9651463800	131400	131400	131400	131400	0
249	20231222	161200	9651463800	131400	131400	131400	131400	0
250	20231222	161100	9651463800	131400	131400	131400	131400	0
251	20231222	161000	9651463800	131400	131400	131400	131400	0
252	20231222	160900	9651463800	131400	131400	131400	131400	0
253	20231222	160800	9651463800	131400	131400	131400	131400	0
254	20231222	160700	9651463800	131400	131400	131400	131400	0
255	20231222	160600	9651463800	131400	131400	131400	131400	0
256	20231222	160500	9651463800	131400	131400	131400	131400	0
257	20231222	160400	9651463800	131400	131400	131400	131400	0
258	20231222	160300	9651463800	131400	131400	131400	131400	0
259	20231222	160200	9651463800	131400	131400	131400	131400	0
260	20231222	160100	9651463800	131400	131400	131400	131400	0
261	20231222	160000	9651463800	131400	131400	131400	131400	0
262	20231222	155900	9651463800	131400	131400	131400	131400	0
263	20231222	155800	9651463800	131400	131400	131400	131400	0
264	20231222	155700	9651463800	131400	131400	131400	131400	0
265	20231222	155600	9651463800	131400	131400	131400	131400	0
266	20231222	155500	9651463800	131400	131400	131400	131400	0
267	20231222	155400	9651463800	131400	131400	131400	131400	0
268	20231222	155300	9651463800	131400	131400	131400	131400	0
269	20231222	155200	9651463800	131400	131400	131400	131400	0
270	20231222	155100	9651463800	131400	131400	131400	131400	0
271	20231222	155000	9651463800	131400	131400	131400	131400	0
272	20231222	154900	9651463800	131400	131400	131400	131400	4088
273	20231222	154800	9651463800	131400	131400	131400	131400	0
274	20231222	154700	9651463800	131400	131400	131400	131400	0
275	20231222	154600	9651463800	131400	131400	131400	131400	0
276	20231222	154500	9651463800	131400	131400	131400	131400	0
277	20231222	154400	9651463800	131400	131400	131400	131400	0
278	20231222	154300	9651463800	131400	131400	131400	131400	0
279	20231222	154200	9651463800	131400	131400	131400	131400	0
280	20231222	154100	9651463800	131400	131400	131400	131400	0
281	20231222	154000	9651463800	131400	131400	131400	131400	0
282	20231222	153900	9651463800	131400	131400	131400	131400	0
283	20231222	153800	9651463800	131400	131400	131400	131400	0
284	20231222	153700	9651463800	131400	131400	131400	131400	0
285	20231222	153600	9651463800	131400	131400	131400	131400	0
286	20231222	153500	9651463800	131400	131400	131400	131400	0
287	20231222	153400	9651463800	131400	131400	131400	131400	0
288	20231222	153300	9651463800	131400	131400	131400	131400	0
289	20231222	153200	9651463800	131400	131400	131400	131400	0
290	20231222	153100	9651463800	131400	131400	131400	131400	0
291	20231222	153000	9651463800	131400	131400	131400	131400	4088
292	20231222	152900	9114300600	131300	131300	131300	131300	0
293	20231222	152800	9114300600	131300	131300	131300	131300	0
294	20231222	152700	9114300600	131300	131300	131300	131300	0
295	20231222	152600	9114300600	131300	131300	131300	131300	0
296	20231222	152500	9114300600	131300	131300	131300	131300	0
297	20231222	152400	9114300600	131300	131300	131300	131300	0
298	20231222	152300	9114300600	131300	131300	131300	131300	0
299	20231222	152200	9114300600	131300	131300	131300	131300	0
300	20231222	152100	9114300600	131300	131300	131300	131300	0
301	20231222	152000	9114300600	131300	131300	131300	131300	0
302	20231222	151900	9114300600	131300	131200	131300	131200	382
303	20231222	151800	9064150200	131200	131200	131300	131200	74
304	20231222	151700	9054438200	131200	131300	131300	131200	96
305	20231222	151600	9041842500	131300	131200	131300	131200	28
306	20231222	151500	9038167600	131200	131300	131300	131200	51
307	20231222	151400	9031476300	131200	131200	131200	131100	268
308	20231222	151300	8996321700	131200	131200	131300	131200	47
309	20231222	151200	8990155200	131200	131200	131300	131200	35
310	20231222	151100	8985562200	131200	131300	131300	131200	374
311	20231222	151000	8936467700	131300	131300	131400	131300	38
312	20231222	150900	8931477900	131300	131400	131500	131300	278
313	20231222	150800	8894949200	131500	131500	131500	131400	140
314	20231222	150700	8876553000	131500	131500	131500	131400	75
315	20231222	150600	8866696800	131500	131400	131500	131400	336
316	20231222	150500	8822518500	131500	131400	131500	131400	75
317	20231222	150400	8812662500	131400	131500	131500	131400	32
318	20231222	150300	8808456900	131500	131300	131600	131300	658
319	20231222	150200	8721966600	131300	131400	131400	131300	91
320	20231222	150100	8710010500	131300	131300	131400	131300	42
321	20231222	150000	8704492800	131300	131400	131400	131300	119
322	20231222	145900	8688865600	131300	131100	131400	131000	398
323	20231222	145800	8636625400	131100	131000	131100	131000	87
324	20231222	145700	8625226300	131000	131100	131100	131000	87
325	20231222	145600	8613828100	131000	131000	131100	131000	228
326	20231222	145500	8583958800	131100	131200	131200	131000	50
327	20231222	145400	8577405500	131200	131100	131200	131000	212
328	20231222	145300	8549617900	131000	131100	131200	131000	133
329	20231222	145200	8532183900	131200	131200	131300	131100	358
330	20231222	145100	8485216100	131100	131100	131200	131100	178
331	20231222	145000	8461869600	131100	131200	131200	131100	58
332	20231222	144900	8454262500	131200	131100	131200	131100	118
333	20231222	144800	8438792200	131100	131200	131200	131100	14
334	20231222	144700	8436956100	131100	131100	131200	131100	68
335	20231222	144600	8428041100	131200	131100	131200	131100	58
336	20231222	144500	8420436800	131100	131200	131200	131100	72
337	20231222	144400	8410994000	131200	131200	131200	131200	53
338	20231222	144300	8404040400	131200	131200	131200	131100	257
339	20231222	144200	8370325400	131200	131100	131200	131100	39
340	20231222	144100	8365211500	131300	131200	131300	131100	494
341	20231222	144000	8300403400	131300	131200	131300	131200	45
342	20231222	143900	8294497700	131200	131200	131300	131200	64
343	20231222	143800	8286100800	131200	131300	131300	131200	115
344	20231222	143700	8271011600	131300	131200	131300	131200	126
345	20231222	143600	8254476200	131300	131200	131300	131200	150
346	20231222	143500	8234791000	131300	131200	131400	131200	63
347	20231222	143400	8226519800	131300	131300	131300	131200	713
348	20231222	143300	8132907800	131300	131400	131400	131300	519
349	20231222	143200	8064712300	131400	131400	131500	131400	34
350	20231222	143100	8060243500	131500	131500	131600	131400	61
351	20231222	143000	8052223300	131500	131600	131600	131400	52
352	20231222	142900	8045384800	131600	131400	131600	131400	155
353	20231222	142800	8025001400	131400	131400	131500	131400	56
354	20231222	142700	8017642400	131500	131500	131500	131400	62
355	20231222	142600	8009495100	131400	131500	131500	131400	54
356	20231222	142500	8002398900	131500	131500	131500	131400	118
357	20231222	142400	7986885300	131400	131400	131500	131400	62
358	20231222	142300	7978736900	131600	131400	131600	131400	381
359	20231222	142200	7928660000	131500	131500	131500	131400	33
360	20231222	142100	7924321500	131500	131400	131500	131400	65
361	20231222	142000	7915780100	131400	131400	131500	131400	133
362	20231222	141900	7898300200	131400	131500	131500	131400	30
363	20231222	141800	7894356600	131500	131400	131500	131400	143
364	20231222	141700	7875563800	131500	131500	131600	131500	103
365	20231222	141600	7862019100	131600	131500	131600	131500	289
366	20231222	141500	7824014100	131500	131400	131500	131400	119
367	20231222	141400	7808373900	131500	131400	131500	131400	112
368	20231222	141300	7793651500	131500	131600	131600	131400	2142
369	20231222	141200	7511931600	131600	131700	131800	131600	110
370	20231222	141100	7497447000	131700	131600	131700	131600	144
371	20231222	141000	7478487200	131600	131800	131900	131600	1660
372	20231222	140900	7259777700	131900	132000	132000	131800	681
373	20231222	140800	7169955500	132000	131900	132000	131900	116
374	20231222	140700	7154652200	131900	132000	132000	131900	33
375	20231222	140600	7150299300	132100	132100	132100	131900	1856
376	20231222	140500	6905242900	132100	132100	132200	132100	82
377	20231222	140400	6894405600	132100	132100	132100	132100	75
378	20231222	140300	6884498100	132100	132100	132200	132100	151
379	20231222	140200	6864550300	132200	132300	132300	132100	1141
380	20231222	140100	6713709000	132200	132300	132300	132200	80
381	20231222	140000	6703125600	132300	132300	132400	132300	119
382	20231222	135900	6687371600	132300	132400	132400	132300	52
383	20231222	135800	6680491600	132300	132400	132400	132300	102
384	20231222	135700	6666991000	132400	132300	132400	132300	44
385	20231222	135600	6661169500	132300	132400	132400	132300	42
386	20231222	135500	6655612700	132300	132300	132400	132300	34
387	20231222	135400	6651114100	132300	132300	132400	132300	51
388	20231222	135300	6644366700	132400	132500	132500	132300	34
389	20231222	135200	6639865600	132500	132400	132500	132400	66
390	20231222	135100	6631127100	132400	132300	132400	132300	231
391	20231222	135000	6600550800	132300	132300	132400	132300	25
392	20231222	134900	6597243100	132300	132300	132400	132300	44
393	20231222	134800	6591421700	132300	132400	132400	132300	52
394	20231222	134700	6584541900	132400	132300	132400	132300	82
395	20231222	134600	6573693000	132400	132400	132400	132400	14
396	20231222	134500	6571839400	132400	132400	132500	132400	91
397	20231222	134400	6559790900	132400	132300	132400	132200	248
398	20231222	134300	6526978000	132400	132300	132400	132200	113
399	20231222	134200	6512030600	132200	132300	132300	132200	92
400	20231222	134100	6499860800	132300	132300	132400	132300	166
401	20231222	134000	6477898600	132400	132300	132400	132300	43
402	20231222	133900	6472209400	132400	132300	132400	132300	15
403	20231222	133800	6470224600	132400	132300	132400	132300	33
404	20231222	133700	6465858300	132300	132300	132300	132300	101
405	20231222	133600	6452496000	132300	132300	132400	132300	105
406	20231222	133500	6438604300	132400	132300	132400	132300	2
407	20231222	133400	6438339600	132300	132300	132400	132300	37
408	20231222	133300	6433444000	132400	132200	132400	132200	123
409	20231222	133200	6417172000	132300	132300	132300	132200	6
410	20231222	133100	6416378500	132300	132300	132300	132200	75
411	20231222	133000	6406460600	132300	132300	132300	132200	78
412	20231222	132900	6396141300	132300	132200	132300	132200	74
413	20231222	132800	6386357100	132300	132600	132600	132300	1935
414	20231222	132700	6130219900	132500	132600	132600	132500	41
415	20231222	132600	6124787200	132600	132500	132600	132500	50
416	20231222	132500	6118160000	132500	132500	132600	132500	76
417	20231222	132400	6108089300	132500	132600	132600	132500	4
418	20231222	132300	6107559200	132500	132500	132600	132500	61
419	20231222	132200	6099476600	132500	132600	132600	132500	56
420	20231222	132100	6092056200	132600	132500	132600	132500	36
421	20231222	132000	6087283500	132500	132500	132600	132500	36
422	20231222	131900	6082513400	132600	132500	132600	132500	51
423	20231222	131800	6075755500	132500	132500	132600	132500	29
424	20231222	131700	6071911600	132500	132500	132600	132500	20
425	20231222	131600	6069260200	132500	132600	132600	132500	264
426	20231222	131500	6034276400	132700	132600	132700	132600	48
427	20231222	131400	6027911400	132600	132600	132700	132600	34
428	20231222	131300	6023402700	132600	132600	132700	132600	27
429	20231222	131200	6019821700	132700	132700	132700	132600	64
430	20231222	131100	6011333100	132600	132600	132700	132600	59
431	20231222	131000	6003508400	132600	132800	132800	132600	31
432	20231222	130900	5999394800	132800	133100	133200	132800	1632
433	20231222	130800	5782301000	133200	133100	133200	133100	13
434	20231222	130700	5780570600	133200	133200	133300	133200	20
435	20231222	130600	5777906500	133300	133300	133300	133200	97
436	20231222	130500	5764985700	133200	133200	133200	133100	49
437	20231222	130400	5758462200	133300	133300	133300	133100	79
438	20231222	130300	5747939500	133200	133100	133200	133100	36
439	20231222	130200	5743147500	133100	133000	133100	133000	73
440	20231222	130100	5733432700	133100	133100	133100	133000	49
441	20231222	130000	5726911000	133100	133100	133100	133000	44
442	20231222	125900	5721055800	133000	133200	133200	133000	71
443	20231222	125800	5711607200	133200	133300	133300	133200	16
444	20231222	125700	5709474500	133300	133400	133500	133300	42
445	20231222	125600	5703873900	133500	133400	133500	133400	13
446	20231222	125500	5702139500	133500	133300	133500	133300	12
447	20231222	125400	5700539000	133500	133300	133500	133300	47
448	20231222	125300	5694268100	133300	133300	133400	133300	26
449	20231222	125200	5690802100	133400	133200	133400	133200	78
450	20231222	125100	5680403600	133200	133100	133200	133100	4
451	20231222	125000	5679871100	133200	133200	133300	133200	22
452	20231222	124900	5676938800	133200	133200	133200	133000	26
453	20231222	124800	5673478300	133200	133000	133200	133000	33
454	20231222	124700	5669084900	133100	133000	133200	133000	62
455	20231222	124600	5660832400	133000	133000	133100	133000	124
456	20231222	124500	5644339700	133000	133000	133000	133000	94
457	20231222	124400	5631837700	133100	133000	133200	133000	32
458	20231222	124300	5627578900	133000	133100	133100	133000	5
459	20231222	124200	5626913500	133000	133000	133100	133000	39
460	20231222	124100	5621723800	133100	133200	133300	133100	87
461	20231222	124000	5610143800	133100	133300	133300	133100	45
462	20231222	123900	5604153700	133200	133200	133200	133100	30
463	20231222	123800	5600158700	133100	133100	133100	133100	16
464	20231222	123700	5598029100	133200	133100	133200	133100	39
465	20231222	123600	5592837200	133100	133200	133200	133100	21
466	20231222	123500	5590040200	133200	133000	133200	133000	146
467	20231222	123400	5570606900	133100	133000	133100	132900	115
468	20231222	123300	5555306000	132900	133000	133000	132900	35
469	20231222	123200	5550652600	133000	132900	133000	132900	30
470	20231222	123100	5546664800	132800	132900	132900	132800	22
471	20231222	123000	5543742500	132900	132800	132900	132800	62
472	20231222	122900	5535504800	132900	132800	132900	132800	26
473	20231222	122800	5532049800	132900	132700	132900	132700	26
474	20231222	122700	5528598100	132700	132700	132800	132700	6
475	20231222	122600	5527801700	132700	132600	132700	132600	201
476	20231222	122500	5501133100	132700	132600	132700	132600	27
477	20231222	122400	5497550500	132600	132500	132600	132500	159
478	20231222	122300	5476469700	132500	132600	132600	132500	17
479	20231222	122200	5474215700	132600	132500	132600	132500	7
480	20231222	122100	5473287600	132500	132600	132700	132500	49
481	20231222	122000	5466793700	132600	132700	132700	132500	57
482	20231222	121900	5459240500	132500	132500	132600	132500	49
483	20231222	121800	5452745100	132600	132500	132600	132500	22
484	20231222	121700	5449829700	132500	132500	132600	132500	23
485	20231222	121600	5446781700	132600	132600	132600	132600	23
486	20231222	121500	5443731900	132600	132700	132700	132600	18
487	20231222	121400	5441344900	132700	132600	132700	132600	7
488	20231222	121300	5440416200	132600	132600	132700	132600	32
489	20231222	121200	5436172800	132600	132600	132700	132600	42
490	20231222	121100	5430603200	132600	132600	132600	132600	30
491	20231222	121000	5426625200	132600	132600	132700	132600	269
492	20231222	120900	5390955400	132700	132700	132700	132600	9
493	20231222	120800	5389761300	132600	132700	132700	132600	13
494	20231222	120700	5388036900	132700	132600	132700	132600	41
495	20231222	120600	5382597500	132500	132500	132600	132500	278
496	20231222	120500	5345762400	132500	132400	132500	132400	9
497	20231222	120400	5344570600	132400	132400	132500	132400	117
498	20231222	120300	5329079200	132500	132400	132500	132400	27
499	20231222	120200	5325504200	132500	132500	132500	132400	117
500	20231222	120100	5310006800	132500	132500	132500	132400	28
501	20231222	120000	5306298500	132500	132500	132500	132400	146
502	20231222	115900	5286967600	132400	132400	132500	132400	176
503	20231222	115800	5263664800	132400	132500	132500	132400	134
504	20231222	115700	5245919600	132500	132500	132500	132400	44
505	20231222	115600	5240091000	132400	132500	132500	132400	57
506	20231222	115500	5232542800	132400	132400	132400	132400	33
507	20231222	115400	5228173600	132500	132600	132700	132400	2369
508	20231222	115300	4914291400	132600	132600	132700	132600	114
509	20231222	115200	4899174800	132700	132600	132700	132600	58
510	20231222	115100	4891483800	132600	132600	132700	132600	35
511	20231222	115000	4886842700	132700	132600	132700	132600	71
512	20231222	114900	4877427900	132600	132600	132700	132600	23
513	20231222	114800	4874376800	132600	132700	132700	132600	92
514	20231222	114700	4862177100	132600	132600	132700	132600	21
515	20231222	114600	4859391300	132600	132900	132900	132600	2015
516	20231222	114500	4592041500	132900	132900	132900	132800	66
517	20231222	114400	4583271100	132800	132900	132900	132800	33
518	20231222	114300	4578887000	132900	132900	132900	132900	17
519	20231222	114200	4576627700	132900	133000	133000	132800	26
520	20231222	114100	4573172100	132900	132900	132900	132900	31
521	20231222	114000	4569052200	132900	133000	133000	132900	12
522	20231222	113900	4567457200	132900	132900	132900	132900	4
523	20231222	113800	4566925600	132900	133000	133000	132900	91
524	20231222	113700	4554831200	132900	133100	133100	132900	24
525	20231222	113600	4551639700	133000	133000	133100	133000	11
526	20231222	113500	4550176600	133000	132900	133100	132900	25
527	20231222	113400	4546851500	133000	132900	133000	132900	30
528	20231222	113300	4542862100	132900	132900	133000	132900	41
529	20231222	113200	4537412200	132900	132900	133000	132900	28
530	20231222	113100	4533689800	133000	132900	133000	132900	13
531	20231222	113000	4531961400	132900	132900	133000	132900	77
532	20231222	112900	4521727000	132900	133000	133000	132900	13
533	20231222	112800	4519999000	133000	133000	133000	132900	69
534	20231222	112700	4510822700	133000	132900	133000	132900	142
535	20231222	112600	4491950600	133000	132900	133000	132900	18
536	20231222	112500	4489558100	132900	133000	133000	132900	35
537	20231222	112400	4484906100	133000	133000	133000	132900	33
538	20231222	112300	4480518400	133000	132900	133000	132900	51
539	20231222	112200	4473740300	133000	133000	133000	132900	21
540	20231222	112100	4470947900	132900	132900	133000	132900	35
541	20231222	112000	4466296000	132900	133000	133000	132900	61
542	20231222	111900	4458187900	133000	133000	133000	132900	39
543	20231222	111800	4453003500	133000	132900	133000	132900	51
544	20231222	111700	4446223900	133000	133000	133000	132900	11
545	20231222	111600	4444761300	133000	132900	133000	132900	118
546	20231222	111500	4429069800	132800	132800	132900	132800	47
547	20231222	111400	4422826900	132800	132800	132900	132800	37
548	20231222	111300	4417913200	132900	132900	132900	132800	13
549	20231222	111200	4416186100	132800	132900	133000	132800	63
550	20231222	111100	4407813500	132900	132900	133000	132900	24
551	20231222	111000	4404623700	132900	132800	132900	132800	16
552	20231222	110900	4402497600	132800	132700	132800	132700	158
553	20231222	110800	4381516700	132700	132800	132800	132700	183
554	20231222	110700	4357217400	132800	132800	132800	132700	24
555	20231222	110600	4354030800	132800	132900	133000	132800	419
556	20231222	110500	4298384400	132800	132900	133000	132800	36
557	20231222	110400	4293600500	132900	132800	132900	132800	60
558	20231222	110300	4285631200	132800	132900	133000	132800	63
559	20231222	110200	4277263100	132800	132900	133000	132800	109
560	20231222	110100	4262780700	132900	132800	132900	132800	69
561	20231222	110000	4253613600	132800	132800	132900	132800	41
562	20231222	105900	4248165800	132800	132900	132900	132800	117
563	20231222	105800	4232617000	132800	132800	132900	132800	106
564	20231222	105700	4218539900	132800	132800	132800	132800	52
565	20231222	105600	4211634300	132900	132900	132900	132900	18
566	20231222	105500	4209242100	132800	132900	132900	132800	53
567	20231222	105400	4202203100	132900	132800	132900	132800	72
568	20231222	105300	4192640100	132800	132900	132900	132800	244
569	20231222	105200	4160234400	132800	132900	132900	132800	56
570	20231222	105100	4152797400	132900	133000	133000	132900	7
571	20231222	105000	4151866700	133000	133100	133100	132900	1732
572	20231222	104900	3921567600	133100	133100	133100	133000	659
573	20231222	104800	3833856700	133200	133100	133200	133100	24
574	20231222	104700	3830660700	133100	133100	133100	133100	28
575	20231222	104600	3826933900	133100	133200	133300	133100	116
576	20231222	104500	3811484800	133300	133200	133300	133200	72
577	20231222	104400	3801893700	133300	133300	133300	133200	319
578	20231222	104300	3759385400	133300	133400	133400	133300	27
579	20231222	104200	3755785800	133300	133500	133500	133300	217
580	20231222	104100	3726838700	133500	133500	133500	133400	17
581	20231222	104000	3724569400	133500	133500	133600	133500	172
582	20231222	103900	3701607100	133600	133300	133700	133300	157
583	20231222	103800	3680646200	133200	133800	133800	133200	209
584	20231222	103700	3652773700	133600	133600	133600	133500	27
585	20231222	103600	3649167000	133600	133500	133600	133500	71
586	20231222	103500	3639688300	133500	133500	133600	133500	71
587	20231222	103400	3630209400	133600	133600	133600	133500	15
588	20231222	103300	3628205700	133500	133600	133600	133500	14
589	20231222	103200	3626335700	133600	133500	133600	133200	227
590	20231222	103100	3596030100	133500	133600	133600	133500	158
591	20231222	103000	3574935700	133500	133300	133600	133300	17
592	20231222	102900	3572665500	133300	133600	133600	133300	116
593	20231222	102800	3557202300	133300	133600	133600	133300	27
594	20231222	102700	3553598500	133600	133500	133600	133500	4
595	20231222	102600	3553064400	133400	133300	133400	133300	129
596	20231222	102500	3535857300	133300	133400	133400	133300	23
597	20231222	102400	3532791200	133300	133300	133400	133300	6
598	20231222	102300	3531991300	133400	133400	133400	133300	11
599	20231222	102200	3530524300	133400	133200	133400	133200	63
600	20231222	102100	3522125700	133200	133300	133300	133200	4
601	20231222	102000	3521592800	133200	133300	133300	133200	6
602	20231222	101900	3520793500	133300	133300	133400	133200	15
603	20231222	101800	3518794000	133300	133200	133300	133100	731
604	20231222	101700	3421408200	133200	133200	133300	133200	13
605	20231222	101600	3419676500	133200	133300	133300	133200	43
606	20231222	101500	3413947800	133300	133400	133400	133300	119
607	20231222	101400	3398084500	133400	133500	133600	133400	325
608	20231222	101300	3354704800	133500	133900	133900	133500	20
609	20231222	101200	3352032800	133900	134100	134100	133600	325
610	20231222	101100	3308510600	134100	134000	134100	134000	11
611	20231222	101000	3307036500	134000	134000	134000	134000	8
612	20231222	100900	3305964500	134000	134100	134100	134000	11
613	20231222	100800	3304489500	134100	133900	134100	133900	69
614	20231222	100700	3295245400	133900	133900	133900	133900	43
615	20231222	100600	3289487700	134000	133900	134100	133900	65
616	20231222	100500	3280778000	134100	134000	134100	134000	38
617	20231222	100400	3275685600	133900	134000	134000	133900	21
618	20231222	100300	3272872500	134000	133900	134000	133900	8
619	20231222	100200	3271801100	133900	134000	134100	133900	26
620	20231222	100100	3268316900	133900	133900	134100	133900	19
621	20231222	100000	3265771900	133900	134000	134000	133900	6
622	20231222	095900	3264968400	134000	134000	134000	134000	12
623	20231222	095800	3263360400	134000	134100	134100	134000	113
624	20231222	095700	3248217400	134000	134000	134000	134000	22
625	20231222	095600	3245269400	133900	134200	134200	133900	29
626	20231222	095500	3241383400	134100	133800	134100	133700	1124
627	20231222	095400	3090975000	133800	133500	133800	133300	18
628	20231222	095300	3088570000	133300	133500	133500	133300	105
629	20231222	095200	3074572900	133300	133300	133700	133300	1441
630	20231222	095100	2882150900	133200	133200	133400	133200	587
631	20231222	095000	2803902400	133200	133300	133300	133200	366
632	20231222	094900	2755143100	133200	133200	133300	133200	47
633	20231222	094800	2748881100	133300	133300	133300	133200	27
634	20231222	094700	2745282300	133300	133300	133400	133300	37
635	20231222	094600	2740349800	133300	133400	133400	133200	645
636	20231222	094500	2654369800	133400	133400	133500	133400	851
637	20231222	094400	2540845300	133400	133600	133600	133400	1066
638	20231222	094300	2398534700	133500	133600	133600	133500	25
639	20231222	094200	2395197000	133500	133600	133600	133500	5
640	20231222	094100	2394529300	133500	133600	133600	133500	58
641	20231222	094000	2386782100	133600	133500	133600	133500	4
642	20231222	093900	2386248000	133500	133600	133600	133500	18
643	20231222	093800	2383844100	133700	133700	133700	133600	20
644	20231222	093700	2381170600	133700	133600	133700	133500	145
645	20231222	093600	2361797200	133600	133600	133600	133600	5
646	20231222	093500	2361129200	133600	133500	133600	133500	67
647	20231222	093400	2352180600	133500	133600	133600	133500	109
648	20231222	093300	2337619800	133600	133600	133700	133500	1378
649	20231222	093200	2153560600	133700	133700	133700	133700	703
650	20231222	093100	2059569500	133800	133800	133800	133700	163
651	20231222	093000	2037760200	133800	133900	134000	133800	539
652	20231222	092900	1965629800	134000	133900	134000	133900	518
653	20231222	092800	1896267800	134000	134000	134000	133900	126
654	20231222	092700	1879383900	134000	134100	134300	133900	306
655	20231222	092600	1838355600	134200	134200	134200	134100	14
656	20231222	092500	1836477000	134000	134000	134000	133900	100
657	20231222	092400	1823082400	134000	134000	134000	134000	269
658	20231222	092300	1787036400	134300	134300	134300	133900	65
659	20231222	092200	1778317100	134000	134100	134100	134000	466
660	20231222	092100	1715863100	134100	134100	134500	134000	333
661	20231222	092000	1671224100	134600	134100	134600	134000	71
662	20231222	091900	1661702000	134000	134400	134500	134000	1028
663	20231222	091800	1523884300	134500	134300	134500	134000	19
664	20231222	091700	1521337100	134200	134100	134300	134100	96
665	20231222	091600	1508453900	133800	134100	134100	133700	164
666	20231222	091500	1486504500	134100	134300	134600	134000	1084
667	20231222	091400	1341200900	134600	134700	134700	134200	55
668	20231222	091300	1333811700	134800	135200	135200	134800	192
669	20231222	091200	1307905800	135200	134900	135200	134700	1211
670	20231222	091100	1144659400	135100	133900	135100	133900	2665
671	20231222	091000	786531600	133600	133500	133900	133500	129
672	20231222	090900	769297300	133400	133500	134000	133400	580
673	20231222	090800	691729600	133500	133600	133700	133400	310
674	20231222	090700	650351800	133600	133600	133800	133600	84
675	20231222	090600	639128900	133600	134000	134000	133500	835
676	20231222	090500	527347400	134000	133900	134700	133900	351
677	20231222	090400	480243800	133900	134000	134700	133800	412
678	20231222	090300	425027800	134000	134600	135200	133800	281
679	20231222	090200	387262400	134500	135600	136500	134500	1976
680	20231222	090100	120313300	135600	136400	136400	135100	642
681	20231222	090000	33104900	135800	136300	136500	135700	243