KissMeData/131970/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202100	10797168500	58600	58600	58600	58600	11395
3	20231228	202000	10797168500	58600	58600	58600	58600	0
4	20231228	201900	10797168500	58600	58600	58600	58600	0
5	20231228	201800	10797168500	58600	58600	58600	58600	0
6	20231228	201700	10797168500	58600	58600	58600	58600	0
7	20231228	201600	10797168500	58600	58600	58600	58600	0
8	20231228	201500	10797168500	58600	58600	58600	58600	0
9	20231228	201400	10797168500	58600	58600	58600	58600	0
10	20231228	201300	10797168500	58600	58600	58600	58600	0
11	20231228	201200	10797168500	58600	58600	58600	58600	0
12	20231228	201100	10797168500	58600	58600	58600	58600	0
13	20231228	201000	10797168500	58600	58600	58600	58600	0
14	20231228	200900	10797168500	58600	58600	58600	58600	0
15	20231228	200800	10797168500	58600	58600	58600	58600	0
16	20231228	200700	10797168500	58600	58600	58600	58600	0
17	20231228	200600	10797168500	58600	58600	58600	58600	0
18	20231228	200500	10797168500	58600	58600	58600	58600	0
19	20231228	200400	10797168500	58600	58600	58600	58600	0
20	20231228	200300	10797168500	58600	58600	58600	58600	0
21	20231228	200200	10797168500	58600	58600	58600	58600	0
22	20231228	200100	10797168500	58600	58600	58600	58600	0
23	20231228	200000	10797168500	58600	58600	58600	58600	0
24	20231228	195900	10797168500	58600	58600	58600	58600	0
25	20231228	195800	10797168500	58600	58600	58600	58600	0
26	20231228	195700	10797168500	58600	58600	58600	58600	0
27	20231228	195600	10797168500	58600	58600	58600	58600	0
28	20231228	195500	10797168500	58600	58600	58600	58600	0
29	20231228	195400	10797168500	58600	58600	58600	58600	0
30	20231228	195300	10797168500	58600	58600	58600	58600	0
31	20231228	195200	10797168500	58600	58600	58600	58600	0
32	20231228	195100	10797168500	58600	58600	58600	58600	11395
33	20231228	195000	10797168500	58600	58600	58600	58600	0
34	20231228	194900	10797168500	58600	58600	58600	58600	0
35	20231228	194800	10797168500	58600	58600	58600	58600	0
36	20231228	194700	10797168500	58600	58600	58600	58600	0
37	20231228	194600	10797168500	58600	58600	58600	58600	0
38	20231228	194500	10797168500	58600	58600	58600	58600	0
39	20231228	194400	10797168500	58600	58600	58600	58600	0
40	20231228	194300	10797168500	58600	58600	58600	58600	0
41	20231228	194200	10797168500	58600	58600	58600	58600	0
42	20231228	194100	10797168500	58600	58600	58600	58600	0
43	20231228	194000	10797168500	58600	58600	58600	58600	0
44	20231228	193900	10797168500	58600	58600	58600	58600	0
45	20231228	193800	10797168500	58600	58600	58600	58600	0
46	20231228	193700	10797168500	58600	58600	58600	58600	0
47	20231228	193600	10797168500	58600	58600	58600	58600	0
48	20231228	193500	10797168500	58600	58600	58600	58600	0
49	20231228	193400	10797168500	58600	58600	58600	58600	0
50	20231228	193300	10797168500	58600	58600	58600	58600	0
51	20231228	193200	10797168500	58600	58600	58600	58600	0
52	20231228	193100	10797168500	58600	58600	58600	58600	0
53	20231228	193000	10797168500	58600	58600	58600	58600	0
54	20231228	192900	10797168500	58600	58600	58600	58600	0
55	20231228	192800	10797168500	58600	58600	58600	58600	0
56	20231228	192700	10797168500	58600	58600	58600	58600	0
57	20231228	192600	10797168500	58600	58600	58600	58600	0
58	20231228	192500	10797168500	58600	58600	58600	58600	0
59	20231228	192400	10797168500	58600	58600	58600	58600	0
60	20231228	192300	10797168500	58600	58600	58600	58600	0
61	20231228	192200	10797168500	58600	58600	58600	58600	0
62	20231228	192100	10797168500	58600	58600	58600	58600	11395
63	20231228	192000	10797168500	58600	58600	58600	58600	0
64	20231228	191900	10797168500	58600	58600	58600	58600	0
65	20231228	191800	10797168500	58600	58600	58600	58600	0
66	20231228	191700	10797168500	58600	58600	58600	58600	0
67	20231228	191600	10797168500	58600	58600	58600	58600	0
68	20231228	191500	10797168500	58600	58600	58600	58600	0
69	20231228	191400	10797168500	58600	58600	58600	58600	0
70	20231228	191300	10797168500	58600	58600	58600	58600	0
71	20231228	191200	10797168500	58600	58600	58600	58600	0
72	20231228	191100	10797168500	58600	58600	58600	58600	0
73	20231228	191000	10797168500	58600	58600	58600	58600	0
74	20231228	190900	10797168500	58600	58600	58600	58600	0
75	20231228	190800	10797168500	58600	58600	58600	58600	0
76	20231228	190700	10797168500	58600	58600	58600	58600	0
77	20231228	190600	10797168500	58600	58600	58600	58600	0
78	20231228	190500	10797168500	58600	58600	58600	58600	0
79	20231228	190400	10797168500	58600	58600	58600	58600	0
80	20231228	190300	10797168500	58600	58600	58600	58600	0
81	20231228	190200	10797168500	58600	58600	58600	58600	0
82	20231228	190100	10797168500	58600	58600	58600	58600	0
83	20231228	190000	10797168500	58600	58600	58600	58600	0
84	20231228	185900	10797168500	58600	58600	58600	58600	0
85	20231228	185800	10797168500	58600	58600	58600	58600	0
86	20231228	185700	10797168500	58600	58600	58600	58600	0
87	20231228	185600	10797168500	58600	58600	58600	58600	0
88	20231228	185500	10797168500	58600	58600	58600	58600	0
89	20231228	185400	10797168500	58600	58600	58600	58600	0
90	20231228	185300	10797168500	58600	58600	58600	58600	0
91	20231228	185200	10797168500	58600	58600	58600	58600	0
92	20231228	185100	10797168500	58600	58600	58600	58600	11395
93	20231228	185000	10797168500	58600	58600	58600	58600	0
94	20231228	184900	10797168500	58600	58600	58600	58600	0
95	20231228	184800	10797168500	58600	58600	58600	58600	0
96	20231228	184700	10797168500	58600	58600	58600	58600	0
97	20231228	184600	10797168500	58600	58600	58600	58600	0
98	20231228	184500	10797168500	58600	58600	58600	58600	0
99	20231228	184400	10797168500	58600	58600	58600	58600	0
100	20231228	184300	10797168500	58600	58600	58600	58600	0
101	20231228	184200	10797168500	58600	58600	58600	58600	0
102	20231228	184100	10797168500	58600	58600	58600	58600	0
103	20231228	184000	10797168500	58600	58600	58600	58600	0
104	20231228	183900	10797168500	58600	58600	58600	58600	0
105	20231228	183800	10797168500	58600	58600	58600	58600	0
106	20231228	183700	10797168500	58600	58600	58600	58600	0
107	20231228	183600	10797168500	58600	58600	58600	58600	0
108	20231228	183500	10797168500	58600	58600	58600	58600	0
109	20231228	183400	10797168500	58600	58600	58600	58600	0
110	20231228	183300	10797168500	58600	58600	58600	58600	0
111	20231228	183200	10797168500	58600	58600	58600	58600	0
112	20231228	183100	10797168500	58600	58600	58600	58600	0
113	20231228	183000	10797168500	58600	58600	58600	58600	0
114	20231228	182900	10797168500	58600	58600	58600	58600	0
115	20231228	182800	10797168500	58600	58600	58600	58600	0
116	20231228	182700	10797168500	58600	58600	58600	58600	0
117	20231228	182600	10797168500	58600	58600	58600	58600	0
118	20231228	182500	10797168500	58600	58600	58600	58600	0
119	20231228	182400	10797168500	58600	58600	58600	58600	0
120	20231228	182300	10797168500	58600	58600	58600	58600	0
121	20231228	182200	10797168500	58600	58600	58600	58600	0
122	20231228	182100	10797168500	58600	58600	58600	58600	11395
123	20231228	182000	10797168500	58600	58600	58600	58600	0
124	20231228	181900	10797168500	58600	58600	58600	58600	0
125	20231228	181800	10797168500	58600	58600	58600	58600	0
126	20231228	181700	10797168500	58600	58600	58600	58600	0
127	20231228	181600	10797168500	58600	58600	58600	58600	0
128	20231228	181500	10797168500	58600	58600	58600	58600	0
129	20231228	181400	10797168500	58600	58600	58600	58600	0
130	20231228	181300	10797168500	58600	58600	58600	58600	0
131	20231228	181200	10797168500	58600	58600	58600	58600	0
132	20231228	181100	10797168500	58600	58600	58600	58600	0
133	20231228	181000	10797168500	58600	58600	58600	58600	0
134	20231228	180900	10797168500	58600	58600	58600	58600	0
135	20231228	180800	10797168500	58600	58600	58600	58600	0
136	20231228	180700	10797168500	58600	58600	58600	58600	0
137	20231228	180600	10797168500	58600	58600	58600	58600	0
138	20231228	180500	10797168500	58600	58600	58600	58600	0
139	20231228	180400	10797168500	58600	58600	58600	58600	0
140	20231228	180300	10797168500	58600	58600	58600	58600	0
141	20231228	180200	10797168500	58600	58600	58600	58600	0
142	20231228	180100	10797168500	58600	58600	58600	58600	0
143	20231228	180000	10797168500	58600	58600	58600	58600	0
144	20231228	175900	10797168500	58600	58600	58600	58600	0
145	20231228	175800	10797168500	58600	58600	58600	58600	0
146	20231228	175700	10797168500	58600	58600	58600	58600	0
147	20231228	175600	10797168500	58600	58600	58600	58600	0
148	20231228	175500	10797168500	58600	58600	58600	58600	0
149	20231228	175400	10797168500	58600	58600	58600	58600	0
150	20231228	175300	10797168500	58600	58600	58600	58600	0
151	20231228	175200	10797168500	58600	58600	58600	58600	0
152	20231228	175100	10797168500	58600	58600	58600	58600	11395
153	20231228	175000	10797168500	58600	58600	58600	58600	0
154	20231228	174900	10797168500	58600	58600	58600	58600	0
155	20231228	174800	10797168500	58600	58600	58600	58600	0
156	20231228	174700	10797168500	58600	58600	58600	58600	0
157	20231228	174600	10797168500	58600	58600	58600	58600	0
158	20231228	174500	10797168500	58600	58600	58600	58600	0
159	20231228	174400	10797168500	58600	58600	58600	58600	0
160	20231228	174300	10797168500	58600	58600	58600	58600	0
161	20231228	174200	10797168500	58600	58600	58600	58600	0
162	20231228	174100	10797168500	58600	58600	58600	58600	0
163	20231228	174000	10797168500	58600	58600	58600	58600	0
164	20231228	173900	10797168500	58600	58600	58600	58600	0
165	20231228	173800	10797168500	58600	58600	58600	58600	0
166	20231228	173700	10797168500	58600	58600	58600	58600	0
167	20231228	173600	10797168500	58600	58600	58600	58600	0
168	20231228	173500	10797168500	58600	58600	58600	58600	0
169	20231228	173400	10797168500	58600	58600	58600	58600	0
170	20231228	173300	10797168500	58600	58600	58600	58600	0
171	20231228	173200	10797168500	58600	58600	58600	58600	0
172	20231228	173100	10797168500	58600	58600	58600	58600	0
173	20231228	173000	10797168500	58600	58600	58600	58600	0
174	20231228	172900	10797168500	58600	58600	58600	58600	0
175	20231228	172800	10797168500	58600	58600	58600	58600	0
176	20231228	172700	10797168500	58600	58600	58600	58600	0
177	20231228	172600	10797168500	58600	58600	58600	58600	0
178	20231228	172500	10797168500	58600	58600	58600	58600	0
179	20231228	172400	10797168500	58600	58600	58600	58600	0
180	20231228	172300	10797168500	58600	58600	58600	58600	0
181	20231228	172200	10797168500	58600	58600	58600	58600	0
182	20231228	172100	10797168500	58600	58600	58600	58600	11395
183	20231228	172000	10797168500	58600	58600	58600	58600	0
184	20231228	171900	10797168500	58600	58600	58600	58600	0
185	20231228	171800	10797168500	58600	58600	58600	58600	0
186	20231228	171700	10797168500	58600	58600	58600	58600	0
187	20231228	171600	10797168500	58600	58600	58600	58600	0
188	20231228	171500	10797168500	58600	58600	58600	58600	0
189	20231228	171400	10797168500	58600	58600	58600	58600	0
190	20231228	171300	10797168500	58600	58600	58600	58600	0
191	20231228	171200	10797168500	58600	58600	58600	58600	0
192	20231228	171100	10797168500	58600	58600	58600	58600	0
193	20231228	171000	10797168500	58600	58600	58600	58600	0
194	20231228	170900	10797168500	58600	58600	58600	58600	0
195	20231228	170800	10797168500	58600	58600	58600	58600	0
196	20231228	170700	10797168500	58600	58600	58600	58600	0
197	20231228	170600	10797168500	58600	58600	58600	58600	0
198	20231228	170500	10797168500	58600	58600	58600	58600	0
199	20231228	170400	10797168500	58600	58600	58600	58600	0
200	20231228	170300	10797168500	58600	58600	58600	58600	0
201	20231228	170200	10797168500	58600	58600	58600	58600	0
202	20231228	170100	10797168500	58600	58600	58600	58600	0
203	20231228	170000	10797168500	58600	58600	58600	58600	0
204	20231228	165900	10797168500	58600	58600	58600	58600	0
205	20231228	165800	10797168500	58600	58600	58600	58600	0
206	20231228	165700	10797168500	58600	58600	58600	58600	0
207	20231228	165600	10797168500	58600	58600	58600	58600	0
208	20231228	165500	10797168500	58600	58600	58600	58600	0
209	20231228	165400	10797168500	58600	58600	58600	58600	0
210	20231228	165300	10797168500	58600	58600	58600	58600	0
211	20231228	165200	10797168500	58600	58600	58600	58600	0
212	20231228	165100	10797168500	58600	58600	58600	58600	11395
213	20231228	165000	10797168500	58600	58600	58600	58600	0
214	20231228	164900	10797168500	58600	58600	58600	58600	0
215	20231228	164800	10797168500	58600	58600	58600	58600	0
216	20231228	164700	10797168500	58600	58600	58600	58600	0
217	20231228	164600	10797168500	58600	58600	58600	58600	0
218	20231228	164500	10797168500	58600	58600	58600	58600	0
219	20231228	164400	10797168500	58600	58600	58600	58600	0
220	20231228	164300	10797168500	58600	58600	58600	58600	0
221	20231228	164200	10797168500	58600	58600	58600	58600	0
222	20231228	164100	10797168500	58600	58600	58600	58600	0
223	20231228	164000	10797168500	58600	58600	58600	58600	0
224	20231228	163900	10797168500	58600	58600	58600	58600	0
225	20231228	163800	10797168500	58600	58600	58600	58600	0
226	20231228	163700	10797168500	58600	58600	58600	58600	0
227	20231228	163600	10797168500	58600	58600	58600	58600	0
228	20231228	163500	10797168500	58600	58600	58600	58600	0
229	20231228	163400	10797168500	58600	58600	58600	58600	0
230	20231228	163300	10797168500	58600	58600	58600	58600	0
231	20231228	163200	10797168500	58600	58600	58600	58600	0
232	20231228	163100	10797168500	58600	58600	58600	58600	0
233	20231228	163000	10797168500	58600	58600	58600	58600	0
234	20231228	162900	10797168500	58600	58600	58600	58600	0
235	20231228	162800	10797168500	58600	58600	58600	58600	0
236	20231228	162700	10797168500	58600	58600	58600	58600	0
237	20231228	162600	10797168500	58600	58600	58600	58600	0
238	20231228	162500	10797168500	58600	58600	58600	58600	0
239	20231228	162400	10797168500	58600	58600	58600	58600	0
240	20231228	162300	10797168500	58600	58600	58600	58600	0
241	20231228	162200	10797168500	58600	58600	58600	58600	0
242	20231228	162100	10797168500	58600	58600	58600	58600	11395
243	20231228	162000	10797168500	58600	58600	58600	58600	0
244	20231228	161900	10797168500	58600	58600	58600	58600	0
245	20231228	161800	10797168500	58600	58600	58600	58600	0
246	20231228	161700	10797168500	58600	58600	58600	58600	0
247	20231228	161600	10797168500	58600	58600	58600	58600	0
248	20231228	161500	10797168500	58600	58600	58600	58600	0
249	20231228	161400	10797168500	58600	58600	58600	58600	0
250	20231228	161300	10797168500	58600	58600	58600	58600	0
251	20231228	161200	10797168500	58600	58600	58600	58600	0
252	20231228	161100	10797168500	58600	58600	58600	58600	0
253	20231228	161000	10797168500	58600	58600	58600	58600	0
254	20231228	160900	10797168500	58600	58600	58600	58600	0
255	20231228	160800	10797168500	58600	58600	58600	58600	0
256	20231228	160700	10797168500	58600	58600	58600	58600	0
257	20231228	160600	10797168500	58600	58600	58600	58600	0
258	20231228	160500	10797168500	58600	58600	58600	58600	0
259	20231228	160400	10797168500	58600	58600	58600	58600	0
260	20231228	160300	10797168500	58600	58600	58600	58600	0
261	20231228	160200	10797168500	58600	58600	58600	58600	0
262	20231228	160100	10797168500	58600	58600	58600	58600	0
263	20231228	160000	10797168500	58600	58600	58600	58600	0
264	20231228	155900	10797168500	58600	58600	58600	58600	0
265	20231228	155800	10797168500	58600	58600	58600	58600	0
266	20231228	155700	10797168500	58600	58600	58600	58600	0
267	20231228	155600	10797168500	58600	58600	58600	58600	0
268	20231228	155500	10797168500	58600	58600	58600	58600	0
269	20231228	155400	10797168500	58600	58600	58600	58600	0
270	20231228	155300	10797168500	58600	58600	58600	58600	0
271	20231228	155200	10797168500	58600	58600	58600	58600	0
272	20231228	155100	10797168500	58600	58600	58600	58600	11395
273	20231228	155000	10797168500	58600	58600	58600	58600	0
274	20231228	154900	10797168500	58600	58600	58600	58600	0
275	20231228	154800	10797168500	58600	58600	58600	58600	0
276	20231228	154700	10797168500	58600	58600	58600	58600	0
277	20231228	154600	10797168500	58600	58600	58600	58600	0
278	20231228	154500	10797168500	58600	58600	58600	58600	0
279	20231228	154400	10797168500	58600	58600	58600	58600	0
280	20231228	154300	10797168500	58600	58600	58600	58600	0
281	20231228	154200	10797168500	58600	58600	58600	58600	0
282	20231228	154100	10797168500	58600	58600	58600	58600	0
283	20231228	154000	10797168500	58600	58600	58600	58600	0
284	20231228	153900	10797168500	58600	58600	58600	58600	0
285	20231228	153800	10797168500	58600	58600	58600	58600	0
286	20231228	153700	10797168500	58600	58600	58600	58600	0
287	20231228	153600	10797168500	58600	58600	58600	58600	0
288	20231228	153500	10797168500	58600	58600	58600	58600	0
289	20231228	153400	10797168500	58600	58600	58600	58600	0
290	20231228	153300	10797168500	58600	58600	58600	58600	0
291	20231228	153200	10797168500	58600	58600	58600	58600	0
292	20231228	153100	10797168500	58600	58600	58600	58600	0
293	20231228	153000	10797168500	58600	58600	58600	58600	11395
294	20231228	152900	10129421500	58300	58300	58300	58300	0
295	20231228	152800	10129421500	58300	58300	58300	58300	0
296	20231228	152700	10129421500	58300	58300	58300	58300	0
297	20231228	152600	10129421500	58300	58300	58300	58300	0
298	20231228	152500	10129421500	58300	58300	58300	58300	0
299	20231228	152400	10129421500	58300	58300	58300	58300	0
300	20231228	152300	10129421500	58300	58300	58300	58300	0
301	20231228	152200	10129421500	58300	58300	58300	58300	0
302	20231228	152100	10129421500	58300	58300	58300	58300	0
303	20231228	152000	10129421500	58300	58300	58300	58300	0
304	20231228	151900	10129421500	58300	58200	58500	58200	6104
305	20231228	151800	9772772200	58300	58500	58500	58200	544
306	20231228	151700	9741037600	58500	58400	58500	58200	1939
307	20231228	151600	9627855500	58300	58300	58500	58200	2426
308	20231228	151500	9486221100	58300	58400	58500	58200	1956
309	20231228	151400	9371894800	58400	58400	58500	58200	2086
310	20231228	151300	9250088200	58300	58300	58400	58200	2330
311	20231228	151200	9114107100	58300	58300	58400	58100	2781
312	20231228	151100	8952000200	58300	58200	58300	58100	1931
313	20231228	151000	8839569000	58200	58200	58200	58100	2393
314	20231228	150900	8700331300	58100	58000	58200	58000	2187
315	20231228	150800	8573231400	58100	58000	58100	58000	1948
316	20231228	150700	8460098600	58000	58000	58000	57900	2482
317	20231228	150600	8316178900	58000	58000	58000	57900	1057
318	20231228	150500	8254886500	57900	58000	58000	57900	494
319	20231228	150400	8226263000	58000	58000	58000	57800	482
320	20231228	150300	8198371000	58000	58000	58000	57900	718
321	20231228	150200	8156781200	58000	58000	58000	57900	156
322	20231228	150100	8147736500	57900	57900	58000	57900	354
323	20231228	150000	8127233000	57900	58000	58000	57900	1019
324	20231228	145900	8068228800	58000	58000	58000	57900	347
325	20231228	145800	8048125900	58000	58000	58000	57900	501
326	20231228	145700	8019092500	57900	58000	58000	57900	890
327	20231228	145600	7967544700	58000	57900	58000	57900	402
328	20231228	145500	7944259100	57900	57800	58000	57800	534
329	20231228	145400	7913367900	57900	57900	57900	57800	397
330	20231228	145300	7890407000	57900	58000	58000	57800	272
331	20231228	145200	7874652600	57900	57900	58000	57800	378
332	20231228	145100	7852786200	58000	57800	58000	57800	429
333	20231228	145000	7827969000	57900	58000	58000	57800	190
334	20231228	144900	7816970600	57900	57900	58000	57800	290
335	20231228	144800	7800180300	58000	57900	58000	57800	348
336	20231228	144700	7780056300	57900	57900	58000	57800	331
337	20231228	144600	7760913000	57800	57800	58000	57800	676
338	20231228	144500	7721795800	57800	57900	57900	57800	121
339	20231228	144400	7714798700	57900	57900	57900	57800	502
340	20231228	144300	7685767300	57800	57900	58000	57800	612
341	20231228	144200	7650341000	57900	57900	57900	57800	274
342	20231228	144100	7634499600	57900	58000	58000	57800	730
343	20231228	144000	7592276100	57900	57900	58000	57900	316
344	20231228	143900	7573973000	58000	57900	58100	57900	390
345	20231228	143800	7551381100	58000	58000	58100	57900	231
346	20231228	143700	7537993000	58000	57900	58100	57900	457
347	20231228	143600	7511489400	57900	58000	58000	57900	470
348	20231228	143500	7484250800	58000	57900	58000	57900	341
349	20231228	143400	7464496600	57900	57900	58000	57900	320
350	20231228	143300	7445965500	58000	58000	58000	57900	208
351	20231228	143200	7433904100	57900	57900	58000	57900	241
352	20231228	143100	7419947900	58000	57900	58000	57900	542
353	20231228	143000	7388536700	58000	58100	58100	57900	300
354	20231228	142900	7371138300	58100	58000	58100	57900	945
355	20231228	142800	7316328000	58000	57900	58000	57900	4100
356	20231228	142700	7078535000	57900	58000	58000	57900	206
357	20231228	142600	7066602800	57900	57900	58000	57900	176
358	20231228	142500	7056409600	58000	57900	58000	57800	270
359	20231228	142400	7040776300	57900	57900	57900	57800	763
360	20231228	142300	6996607000	57900	57900	57900	57800	150
361	20231228	142200	6987928000	57900	57900	57900	57800	707
362	20231228	142100	6947004900	57800	57900	57900	57800	584
363	20231228	142000	6913194100	57900	57900	57900	57800	357
364	20231228	141900	6892538600	57800	57900	57900	57800	2546
365	20231228	141800	6745366500	57900	57900	57900	57800	96
366	20231228	141700	6739810500	57800	57800	57900	57800	160
367	20231228	141600	6730558400	57800	57900	57900	57800	263
368	20231228	141500	6715341500	57900	57700	57900	57700	189
369	20231228	141400	6704421200	57800	57800	57800	57700	313
370	20231228	141300	6686335500	57800	57800	57800	57700	347
371	20231228	141200	6666292800	57800	57800	57800	57700	261
372	20231228	141100	6651212400	57800	57600	57800	57600	374
373	20231228	141000	6629632700	57600	57800	57800	57600	1215
374	20231228	140900	6559494100	57800	57800	57800	57700	287
375	20231228	140800	6542911300	57700	57700	57800	57700	137
376	20231228	140700	6535004300	57700	57700	57800	57700	300
377	20231228	140600	6517678000	57800	57800	57800	57700	1022
378	20231228	140500	6458689600	57800	57800	57800	57700	329
379	20231228	140400	6439680100	57700	57700	57800	57700	295
380	20231228	140300	6422636600	57800	57800	57800	57700	369
381	20231228	140200	6401312100	57800	57800	57800	57700	87
382	20231228	140100	6396289100	57700	57800	57800	57700	270
383	20231228	140000	6380694000	57700	57800	57800	57700	90
384	20231228	135900	6375494900	57800	57700	57800	57700	160
385	20231228	135800	6366260700	57700	57700	57800	57600	1112
386	20231228	135700	6302103600	57700	57700	57800	57700	137
387	20231228	135600	6294191600	57800	57700	57800	57700	140
388	20231228	135500	6286104500	57800	57800	57800	57700	84
389	20231228	135400	6281254500	57800	57800	57800	57700	111
390	20231228	135300	6274847500	57800	57700	57800	57700	164
391	20231228	135200	6265376100	57800	57800	57900	57800	370
392	20231228	135100	6243989200	57800	57700	57900	57700	211
393	20231228	135000	6231793100	57700	57900	57900	57700	747
394	20231228	134900	6188641000	57800	57800	57900	57700	258
395	20231228	134800	6173729300	57800	57700	57800	57700	766
396	20231228	134700	6129489300	57800	57700	57800	57600	615
397	20231228	134600	6094008100	57700	57600	57700	57600	132
398	20231228	134500	6086398600	57600	57700	57700	57600	113
399	20231228	134400	6079881100	57600	57600	57700	57600	224
400	20231228	134300	6066973900	57700	57600	57700	57600	85
401	20231228	134200	6062074400	57700	57700	57700	57600	67
402	20231228	134100	6058209600	57700	57700	57700	57600	60
403	20231228	134000	6054753000	57700	57600	57700	57600	250
404	20231228	133900	6040346800	57600	57600	57600	57500	80
405	20231228	133800	6035739600	57600	57700	57700	57500	127
406	20231228	133700	6028424700	57700	57600	57700	57500	63
407	20231228	133600	6024795900	57600	57700	57700	57600	403
408	20231228	133500	6001580100	57700	57700	57800	57600	306
409	20231228	133400	5983925900	57600	57700	57700	57600	209
410	20231228	133300	5971883400	57700	57700	57700	57600	471
411	20231228	133200	5944710900	57600	57700	57700	57600	104
412	20231228	133100	5938718900	57700	57700	57700	57600	45
413	20231228	133000	5936122700	57700	57600	57700	57600	57
414	20231228	132900	5932833900	57600	57600	57700	57500	105
415	20231228	132800	5926786100	57500	57500	57600	57500	2957
416	20231228	132700	5756753400	57500	57500	57500	57300	370
417	20231228	132600	5735532000	57500	57500	57500	57400	291
418	20231228	132500	5718827900	57400	57400	57500	57300	292
419	20231228	132400	5702069400	57400	57500	57500	57300	802
420	20231228	132300	5656062800	57500	57500	57500	57400	61
421	20231228	132200	5652556600	57500	57400	57500	57400	361
422	20231228	132100	5631811000	57500	57400	57500	57300	993
423	20231228	132000	5574816900	57500	57500	57500	57400	84
424	20231228	131900	5569987100	57500	57400	57500	57400	49
425	20231228	131800	5567169700	57400	57500	57500	57400	77
426	20231228	131700	5562748700	57400	57500	57500	57400	95
427	20231228	131600	5557288300	57400	57400	57500	57400	121
428	20231228	131500	5550342500	57400	57500	57500	57400	80
429	20231228	131400	5545747300	57500	57500	57500	57400	106
430	20231228	131300	5539661900	57500	57400	57500	57400	121
431	20231228	131200	5532708300	57500	57500	57500	57400	32
432	20231228	131100	5530868400	57500	57500	57500	57400	86
433	20231228	131000	5525930800	57500	57500	57500	57400	56
434	20231228	130900	5522711300	57400	57500	57500	57400	45
435	20231228	130800	5520126500	57500	57500	57500	57400	37
436	20231228	130700	5518001300	57500	57400	57500	57300	91
437	20231228	130600	5512778800	57400	57400	57500	57400	140
438	20231228	130500	5504741900	57400	57400	57400	57300	591
439	20231228	130400	5470818600	57400	57400	57500	57400	459
440	20231228	130300	5444468800	57400	57400	57400	57300	84
441	20231228	130200	5439650500	57300	57400	57400	57300	57
442	20231228	130100	5436382200	57400	57400	57400	57300	92
443	20231228	130000	5431104800	57300	57300	57400	57300	122
444	20231228	125900	5424108300	57400	57400	57400	57300	45
445	20231228	125800	5421525400	57400	57300	57400	57300	43
446	20231228	125700	5419058300	57400	57400	57400	57300	107
447	20231228	125600	5412920600	57400	57400	57400	57300	232
448	20231228	125500	5399623600	57300	57400	57400	57300	27
449	20231228	125400	5398073900	57400	57400	57400	57300	129
450	20231228	125300	5390673400	57300	57400	57400	57300	178
451	20231228	125200	5380471800	57400	57500	57500	57300	3877
452	20231228	125100	5157951600	57500	57500	57500	57400	73
453	20231228	125000	5153756500	57500	57500	57500	57500	238
454	20231228	124900	5140071500	57400	57400	57500	57400	187
455	20231228	124800	5129334500	57500	57500	57500	57400	33
456	20231228	124700	5127437400	57500	57400	57500	57400	107
457	20231228	124600	5121288400	57500	57400	57500	57400	140
458	20231228	124500	5113240800	57400	57500	57500	57400	70
459	20231228	124400	5109219100	57500	57600	57600	57500	256
460	20231228	124300	5094495800	57600	57500	57600	57500	538
461	20231228	124200	5063558000	57500	57600	57600	57500	439
462	20231228	124100	5038314700	57600	57600	57600	57500	126
463	20231228	124000	5031067200	57600	57500	57600	57500	187
464	20231228	123900	5020311200	57600	57500	57600	57500	82
465	20231228	123800	5015594700	57500	57600	57600	57500	230
466	20231228	123700	5002364500	57600	57700	57700	57500	175
467	20231228	123600	4992294300	57500	57700	57700	57500	159
468	20231228	123500	4983140300	57500	57600	57600	57500	247
469	20231228	123400	4968919400	57600	57700	57700	57600	232
470	20231228	123300	4955544500	57700	57600	57700	57600	129
471	20231228	123200	4948113900	57700	57600	57700	57600	191
472	20231228	123100	4937104300	57600	57600	57700	57600	144
473	20231228	123000	4928809600	57700	57700	57800	57600	130
474	20231228	122900	4921314200	57800	57700	57800	57700	778
475	20231228	122800	4876419000	57800	57700	57900	57700	733
476	20231228	122700	4834090700	57700	57700	57800	57700	100
477	20231228	122600	4828312200	57800	57700	57800	57700	55
478	20231228	122500	4825134500	57800	57800	58000	57800	2042
479	20231228	122400	4707088200	57800	57900	58000	57800	353
480	20231228	122300	4686644400	58000	57900	58000	57900	51
481	20231228	122200	4683688900	58000	58000	58000	57900	66
482	20231228	122100	4679861400	57900	57900	57900	57800	1201
483	20231228	122000	4610325800	57900	57900	57900	57800	148
484	20231228	121900	4601763800	57900	57900	57900	57800	273
485	20231228	121800	4585957400	57900	57700	57900	57700	1928
486	20231228	121700	4474516100	57700	57600	57700	57600	125
487	20231228	121600	4467306400	57700	57800	57800	57600	371
488	20231228	121500	4445931400	57600	57600	57800	57600	108
489	20231228	121400	4439696900	57800	57600	57800	57600	151
490	20231228	121300	4430983600	57600	57700	57700	57600	903
491	20231228	121200	4378885500	57800	57800	57800	57700	179
492	20231228	121100	4368555200	57800	57800	57800	57700	112
493	20231228	121000	4362082000	57700	57700	57800	57700	70
494	20231228	120900	4358039700	57800	57700	57800	57600	148
495	20231228	120800	4349499800	57700	57700	57700	57600	111
496	20231228	120700	4343095500	57700	57700	57700	57600	113
497	20231228	120600	4336579000	57600	57600	57700	57600	80
498	20231228	120500	4331970900	57600	57600	57700	57600	72
499	20231228	120400	4327820300	57700	57700	57700	57700	83
500	20231228	120300	4323031200	57700	57700	57700	57600	53
501	20231228	120200	4319975500	57600	57700	57700	57600	128
502	20231228	120100	4312600000	57700	57700	57700	57600	119
503	20231228	120000	4305734200	57700	57700	57700	57600	38
504	20231228	115900	4303542900	57700	57600	57700	57600	125
505	20231228	115800	4296342700	57700	57700	57700	57600	82
506	20231228	115700	4291615800	57700	57700	57700	57600	46
507	20231228	115600	4288962700	57700	57600	57700	57600	96
508	20231228	115500	4283429700	57600	57700	57700	57600	75
509	20231228	115400	4279108700	57700	57700	57700	57700	71
510	20231228	115300	4275012000	57700	57700	57700	57700	63
511	20231228	115200	4271376900	57600	57700	57700	57600	22
512	20231228	115100	4270107600	57700	57700	57700	57600	96
513	20231228	115000	4264573900	57700	57600	57700	57600	32
514	20231228	114900	4262728800	57600	57600	57700	57600	32
515	20231228	114800	4260884700	57700	57600	57700	57500	448
516	20231228	114700	4235093900	57600	57500	57600	57500	80
517	20231228	114600	4230487500	57600	57600	57600	57600	13
518	20231228	114500	4229738700	57500	57600	57600	57500	87
519	20231228	114400	4224728400	57700	57600	57700	57600	257
520	20231228	114300	4209918900	57600	57700	57700	57600	96
521	20231228	114200	4204379800	57700	57700	57700	57600	25
522	20231228	114100	4202937400	57700	57700	57700	57600	80
523	20231228	114000	4198323600	57600	57600	57700	57600	41
524	20231228	113900	4195961400	57600	57600	57700	57500	276
525	20231228	113800	4180063400	57700	57700	57700	57600	181
526	20231228	113700	4169625800	57700	57600	57700	57600	205
527	20231228	113600	4157803500	57700	57600	57700	57600	3
528	20231228	113500	4157630500	57600	57600	57600	57500	89
529	20231228	113400	4152504500	57500	57600	57600	57400	114
530	20231228	113300	4145943400	57400	57700	57700	57400	102
531	20231228	113200	4140081800	57400	57600	57700	57100	3109
532	20231228	113100	3961618600	57700	57700	57700	57700	1087
533	20231228	113000	3898898700	57700	57600	57700	57600	63
534	20231228	112900	3895267500	57600	57700	57700	57600	82
535	20231228	112800	3890541000	57600	57700	57700	57600	121
536	20231228	112700	3883567800	57700	57700	57700	57600	41
537	20231228	112600	3881203700	57700	57600	57700	57600	74
538	20231228	112500	3876940100	57700	57700	57700	57600	26
539	20231228	112400	3875440300	57700	57700	57700	57600	91
540	20231228	112300	3870190900	57700	57600	57700	57600	79
541	20231228	112200	3865640200	57600	57600	57700	57600	90
542	20231228	112100	3860453500	57700	57600	57700	57600	132
543	20231228	112000	3852849900	57600	57600	57600	57500	133
544	20231228	111900	3845189200	57600	57500	57600	57500	86
545	20231228	111800	3840243500	57500	57600	57600	57500	57
546	20231228	111700	3836960700	57600	57500	57600	57500	40
547	20231228	111600	3834660200	57600	57500	57600	57500	205
548	20231228	111500	3822852300	57600	57500	57600	57500	110
549	20231228	111400	3816526300	57500	57500	57500	57400	70
550	20231228	111300	3812504600	57500	57500	57500	57500	5
551	20231228	111200	3812217100	57500	57500	57600	57500	395
552	20231228	111100	3789502100	57500	57500	57600	57500	79
553	20231228	111000	3784955400	57500	57500	57500	57500	105
554	20231228	110900	3778917900	57600	57500	57600	57500	3
555	20231228	110800	3778745200	57500	57500	57600	57500	486
556	20231228	110700	3750783600	57500	57400	57500	57400	613
557	20231228	110600	3715537900	57500	57400	57500	57400	41
558	20231228	110500	3713182500	57500	57400	57500	57400	30
559	20231228	110400	3711458000	57400	57400	57500	57400	129
560	20231228	110300	3704053300	57300	57400	57400	57300	484
561	20231228	110200	3676273000	57400	57400	57500	57400	174
562	20231228	110100	3666284700	57500	57400	57500	57300	114
563	20231228	110000	3659741100	57500	57500	57500	57300	107
564	20231228	105900	3653602800	57400	57400	57400	57300	410
565	20231228	105800	3630068900	57400	57600	57600	57400	91
566	20231228	105700	3624834300	57500	57400	57600	57400	337
567	20231228	105600	3605462600	57400	57500	57600	57400	563
568	20231228	105500	3573102200	57500	57500	57600	57500	95
569	20231228	105400	3567638300	57500	57500	57500	57500	134
570	20231228	105300	3559933300	57400	57500	57500	57400	138
571	20231228	105200	3552010100	57500	57500	57500	57400	18
572	20231228	105100	3550975800	57500	57500	57600	57500	100
573	20231228	105000	3545224000	57500	57600	57700	57400	142
574	20231228	104900	3537061900	57600	57400	57700	57400	136
575	20231228	104800	3529232200	57600	57500	57600	57400	173
576	20231228	104700	3519277200	57500	57600	57600	57400	610
577	20231228	104600	3484202800	57500	57600	57600	57500	248
578	20231228	104500	3469934700	57600	57600	57600	57500	52
579	20231228	104400	3466939900	57600	57600	57600	57500	34
580	20231228	104300	3464982200	57600	57500	57600	57500	36
581	20231228	104200	3462911700	57500	57600	57700	57500	138
582	20231228	104100	3454963300	57600	57600	57600	57500	268
583	20231228	104000	3439544500	57600	57600	57600	57600	75
584	20231228	103900	3435224500	57600	57600	57700	57500	1082
585	20231228	103800	3372901100	57700	57600	57700	57600	69
586	20231228	103700	3368921000	57600	57700	57700	57600	136
587	20231228	103600	3361075100	57800	57700	57800	57600	109
588	20231228	103500	3354781700	57700	57700	57800	57600	168
589	20231228	103400	3345089600	57700	57800	57900	57700	1731
590	20231228	103300	3245136100	57900	57900	57900	57900	3
591	20231228	103200	3244962400	57900	57800	57900	57700	582
592	20231228	103100	3211294700	57800	57800	57800	57700	272
593	20231228	103000	3195583100	57800	57800	57800	57800	1144
594	20231228	102900	3129459900	57700	57700	57800	57600	578
595	20231228	102800	3096128400	57700	57800	57800	57600	292
596	20231228	102700	3079283700	57800	57700	57800	57600	137
597	20231228	102600	3071377100	57700	57800	57800	57600	382
598	20231228	102500	3049335600	57700	57600	57800	57600	1054
599	20231228	102400	2988562300	57600	57600	57600	57500	298
600	20231228	102300	2971419200	57600	57700	57700	57500	1183
601	20231228	102200	2903320800	57700	57700	57700	57600	167
602	20231228	102100	2893686800	57700	57600	57700	57500	597
603	20231228	102000	2859306300	57700	57700	57700	57600	152
604	20231228	101900	2850538700	57700	57800	57900	57600	773
605	20231228	101800	2805943300	57800	57800	57900	57700	827
606	20231228	101700	2758187100	57800	57700	57900	57600	1285
607	20231228	101600	2683879500	57700	57500	57700	57400	613
608	20231228	101500	2648579400	57500	57500	57500	57400	285
609	20231228	101400	2632198500	57400	57200	57400	57200	402
610	20231228	101300	2609147600	57300	57200	57300	57200	846
611	20231228	101200	2560736100	57200	57200	57200	57100	157
612	20231228	101100	2551757600	57200	57100	57200	57100	1058
613	20231228	101000	2491342500	57000	57100	57100	57000	91
614	20231228	100900	2486154500	57000	57000	57100	57000	19
615	20231228	100800	2485071100	57100	56900	57100	56900	722
616	20231228	100700	2443917600	56900	56900	56900	56900	139
617	20231228	100600	2436008500	56900	56900	57000	56900	365
618	20231228	100500	2415239100	56900	56900	57000	56900	244
619	20231228	100400	2401350900	56900	56900	56900	56900	30
620	20231228	100300	2399643900	56900	56800	56900	56800	59
621	20231228	100200	2396292000	56800	56900	57000	56800	202
622	20231228	100100	2384796900	56800	56800	56800	56800	1475
623	20231228	100000	2301016900	56900	56900	56900	56800	1015
624	20231228	095900	2243363500	56800	56800	56900	56800	260
625	20231228	095800	2228594400	56900	56900	56900	56900	53
626	20231228	095700	2225578700	56900	57000	57000	56900	38
627	20231228	095600	2223416000	57000	56900	57000	56900	83
628	20231228	095500	2218692400	56900	56900	56900	56800	262
629	20231228	095400	2203789000	56900	56900	56900	56800	195
630	20231228	095300	2192695500	57000	57000	57000	56900	794
631	20231228	095200	2147440800	57000	57000	57100	57000	93
632	20231228	095100	2142136500	57000	57100	57100	57000	53
633	20231228	095000	2139114500	57100	56900	57100	56900	241
634	20231228	094900	2125379800	56900	56900	56900	56800	44
635	20231228	094800	2122877600	56900	56900	56900	56800	98
636	20231228	094700	2117307300	56900	56900	57000	56900	86
637	20231228	094600	2112413000	56900	56800	56900	56700	123
638	20231228	094500	2105428300	56800	56800	56800	56700	53
639	20231228	094400	2102420500	56800	56800	56800	56700	114
640	20231228	094300	2095945900	56800	56800	56800	56600	187
641	20231228	094200	2085337800	56700	56700	56700	56600	54
642	20231228	094100	2082280300	56700	56600	56700	56600	747
643	20231228	094000	2039992000	56600	56700	56700	56600	109
644	20231228	093900	2033821300	56700	56700	56800	56600	386
645	20231228	093800	2011960000	56700	56700	56700	56600	1128
646	20231228	093700	1948102400	56700	56700	56700	56600	1135
647	20231228	093600	1883843700	56700	57000	57000	56600	4212
648	20231228	093500	1644840600	56900	57100	57100	56900	625
649	20231228	093400	1609215400	57100	57000	57100	56900	615
650	20231228	093300	1574167200	56900	57100	57200	56900	1089
651	20231228	093200	1512125300	57100	57100	57100	57100	17
652	20231228	093100	1511154600	57000	57000	57000	57000	84
653	20231228	093000	1506366600	57000	57200	57200	56900	259
654	20231228	092900	1491593700	57200	56900	57200	56900	317
655	20231228	092800	1473504900	56900	57000	57000	56900	472
656	20231228	092700	1446601200	57100	56900	57100	56900	271
657	20231228	092600	1431157500	56800	56900	56900	56800	201
658	20231228	092500	1419722400	56900	57000	57000	56900	679
659	20231228	092400	1381056300	57100	57100	57100	57000	257
660	20231228	092300	1366386600	57000	57000	57100	57000	499
661	20231228	092200	1337943500	57000	57100	57100	57000	366
662	20231228	092100	1317074200	57100	57100	57200	57000	700
663	20231228	092000	1277122600	57100	57200	57200	57000	911
664	20231228	091900	1225064400	57600	57100	58100	56900	2459
665	20231228	091800	1083266100	57100	57000	57100	57000	103
666	20231228	091700	1077387300	57000	56900	57000	56900	32
667	20231228	091600	1075566400	56600	56600	56800	56500	3521
668	20231228	091500	875995900	56600	56700	56700	56600	1808
669	20231228	091400	773631200	56700	56800	56800	56700	1377
670	20231228	091300	695541700	56800	56800	57500	56700	759
671	20231228	091200	652125600	56800	56800	56800	56800	601
672	20231228	091100	617988800	56800	56800	56900	56800	1099
673	20231228	091000	555561800	56900	57100	57100	56800	2272
674	20231228	090900	426285000	57100	57100	57300	57000	460
675	20231228	090800	400055000	57100	57100	57100	57000	829
676	20231228	090700	352774200	57000	57100	57100	57000	515
677	20231228	090600	323376900	57100	57400	57400	57100	238
678	20231228	090500	309752000	57200	57000	57400	56900	504
679	20231228	090400	280999900	57000	57000	57000	56900	329
680	20231228	090300	262252000	57500	56900	57500	56900	1217
681	20231228	090200	192930600	56900	57100	57200	56900	702
682	20231228	090100	152895600	57100	57200	57200	56900	879
683	20231228	090000	102744800	57200	57500	57600	57200	1789