KissMeData/011790/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185600	23789540000	91000	91000	91000	91000	50496
3	20231215	185500	23789540000	91000	91000	91000	91000	0
4	20231215	185400	23789540000	91000	91000	91000	91000	0
5	20231215	185300	23789540000	91000	91000	91000	91000	0
6	20231215	185200	23789540000	91000	91000	91000	91000	0
7	20231215	185100	23789540000	91000	91000	91000	91000	0
8	20231215	185000	23789540000	91000	91000	91000	91000	0
9	20231215	184900	23789540000	91000	91000	91000	91000	0
10	20231215	184800	23789540000	91000	91000	91000	91000	0
11	20231215	184700	23789540000	91000	91000	91000	91000	0
12	20231215	184600	23789540000	91000	91000	91000	91000	0
13	20231215	184500	23789540000	91000	91000	91000	91000	0
14	20231215	184400	23789540000	91000	91000	91000	91000	0
15	20231215	184300	23789540000	91000	91000	91000	91000	0
16	20231215	184200	23789540000	91000	91000	91000	91000	0
17	20231215	184100	23789540000	91000	91000	91000	91000	0
18	20231215	184000	23789540000	91000	91000	91000	91000	0
19	20231215	183900	23789540000	91000	91000	91000	91000	0
20	20231215	183800	23789540000	91000	91000	91000	91000	0
21	20231215	183700	23789540000	91000	91000	91000	91000	0
22	20231215	183600	23789540000	91000	91000	91000	91000	0
23	20231215	183500	23789540000	91000	91000	91000	91000	0
24	20231215	183400	23789540000	91000	91000	91000	91000	0
25	20231215	183300	23789540000	91000	91000	91000	91000	0
26	20231215	183200	23789540000	91000	91000	91000	91000	0
27	20231215	183100	23789540000	91000	91000	91000	91000	0
28	20231215	183000	23789540000	91000	91000	91000	91000	0
29	20231215	182900	23789540000	91000	91000	91000	91000	0
30	20231215	182800	23789540000	91000	91000	91000	91000	0
31	20231215	182700	23789540000	91000	91000	91000	91000	0
32	20231215	182600	23789540000	91000	91000	91000	91000	50496
33	20231215	182500	23789540000	91000	91000	91000	91000	0
34	20231215	182400	23789540000	91000	91000	91000	91000	0
35	20231215	182300	23789540000	91000	91000	91000	91000	0
36	20231215	182200	23789540000	91000	91000	91000	91000	0
37	20231215	182100	23789540000	91000	91000	91000	91000	0
38	20231215	182000	23789540000	91000	91000	91000	91000	0
39	20231215	181900	23789540000	91000	91000	91000	91000	0
40	20231215	181800	23789540000	91000	91000	91000	91000	0
41	20231215	181700	23789540000	91000	91000	91000	91000	0
42	20231215	181600	23789540000	91000	91000	91000	91000	0
43	20231215	181500	23789540000	91000	91000	91000	91000	0
44	20231215	181400	23789540000	91000	91000	91000	91000	0
45	20231215	181300	23789540000	91000	91000	91000	91000	0
46	20231215	181200	23789540000	91000	91000	91000	91000	0
47	20231215	181100	23789540000	91000	91000	91000	91000	0
48	20231215	181000	23789540000	91000	91000	91000	91000	0
49	20231215	180900	23789540000	91000	91000	91000	91000	0
50	20231215	180800	23789540000	91000	91000	91000	91000	0
51	20231215	180700	23789540000	91000	91000	91000	91000	0
52	20231215	180600	23789540000	91000	91000	91000	91000	0
53	20231215	180500	23789540000	91000	91000	91000	91000	0
54	20231215	180400	23789540000	91000	91000	91000	91000	0
55	20231215	180300	23789540000	91000	91000	91000	91000	0
56	20231215	180200	23789540000	91000	91000	91000	91000	0
57	20231215	180100	23789540000	91000	91000	91000	91000	0
58	20231215	180000	23789540000	91000	91000	91000	91000	0
59	20231215	175900	23789540000	91000	91000	91000	91000	0
60	20231215	175800	23789540000	91000	91000	91000	91000	0
61	20231215	175700	23789540000	91000	91000	91000	91000	0
62	20231215	175600	23789540000	91000	91000	91000	91000	50496
63	20231215	175500	23789540000	91000	91000	91000	91000	0
64	20231215	175400	23789540000	91000	91000	91000	91000	0
65	20231215	175300	23789540000	91000	91000	91000	91000	0
66	20231215	175200	23789540000	91000	91000	91000	91000	0
67	20231215	175100	23789540000	91000	91000	91000	91000	0
68	20231215	175000	23789540000	91000	91000	91000	91000	0
69	20231215	174900	23789540000	91000	91000	91000	91000	0
70	20231215	174800	23789540000	91000	91000	91000	91000	0
71	20231215	174700	23789540000	91000	91000	91000	91000	0
72	20231215	174600	23789540000	91000	91000	91000	91000	0
73	20231215	174500	23789540000	91000	91000	91000	91000	0
74	20231215	174400	23789540000	91000	91000	91000	91000	0
75	20231215	174300	23789540000	91000	91000	91000	91000	0
76	20231215	174200	23789540000	91000	91000	91000	91000	0
77	20231215	174100	23789540000	91000	91000	91000	91000	0
78	20231215	174000	23789540000	91000	91000	91000	91000	0
79	20231215	173900	23789540000	91000	91000	91000	91000	0
80	20231215	173800	23789540000	91000	91000	91000	91000	0
81	20231215	173700	23789540000	91000	91000	91000	91000	0
82	20231215	173600	23789540000	91000	91000	91000	91000	0
83	20231215	173500	23789540000	91000	91000	91000	91000	0
84	20231215	173400	23789540000	91000	91000	91000	91000	0
85	20231215	173300	23789540000	91000	91000	91000	91000	0
86	20231215	173200	23789540000	91000	91000	91000	91000	0
87	20231215	173100	23789540000	91000	91000	91000	91000	0
88	20231215	173000	23789540000	91000	91000	91000	91000	0
89	20231215	172900	23789540000	91000	91000	91000	91000	0
90	20231215	172800	23789540000	91000	91000	91000	91000	0
91	20231215	172700	23789540000	91000	91000	91000	91000	0
92	20231215	172600	23789540000	91000	91000	91000	91000	50496
93	20231215	172500	23789540000	91000	91000	91000	91000	0
94	20231215	172400	23789540000	91000	91000	91000	91000	0
95	20231215	172300	23789540000	91000	91000	91000	91000	0
96	20231215	172200	23789540000	91000	91000	91000	91000	0
97	20231215	172100	23789540000	91000	91000	91000	91000	0
98	20231215	172000	23789540000	91000	91000	91000	91000	0
99	20231215	171900	23789540000	91000	91000	91000	91000	0
100	20231215	171800	23789540000	91000	91000	91000	91000	0
101	20231215	171700	23789540000	91000	91000	91000	91000	0
102	20231215	171600	23789540000	91000	91000	91000	91000	0
103	20231215	171500	23789540000	91000	91000	91000	91000	0
104	20231215	171400	23789540000	91000	91000	91000	91000	0
105	20231215	171300	23789540000	91000	91000	91000	91000	0
106	20231215	171200	23789540000	91000	91000	91000	91000	0
107	20231215	171100	23789540000	91000	91000	91000	91000	0
108	20231215	171000	23789540000	91000	91000	91000	91000	0
109	20231215	170900	23789540000	91000	91000	91000	91000	0
110	20231215	170800	23789540000	91000	91000	91000	91000	0
111	20231215	170700	23789540000	91000	91000	91000	91000	0
112	20231215	170600	23789540000	91000	91000	91000	91000	0
113	20231215	170500	23789540000	91000	91000	91000	91000	0
114	20231215	170400	23789540000	91000	91000	91000	91000	0
115	20231215	170300	23789540000	91000	91000	91000	91000	0
116	20231215	170200	23789540000	91000	91000	91000	91000	0
117	20231215	170100	23789540000	91000	91000	91000	91000	0
118	20231215	170000	23789540000	91000	91000	91000	91000	0
119	20231215	165900	23789540000	91000	91000	91000	91000	0
120	20231215	165800	23789540000	91000	91000	91000	91000	0
121	20231215	165700	23789540000	91000	91000	91000	91000	0
122	20231215	165600	23789540000	91000	91000	91000	91000	50496
123	20231215	165500	23789540000	91000	91000	91000	91000	0
124	20231215	165400	23789540000	91000	91000	91000	91000	0
125	20231215	165300	23789540000	91000	91000	91000	91000	0
126	20231215	165200	23789540000	91000	91000	91000	91000	0
127	20231215	165100	23789540000	91000	91000	91000	91000	0
128	20231215	165000	23789540000	91000	91000	91000	91000	0
129	20231215	164900	23789540000	91000	91000	91000	91000	0
130	20231215	164800	23789540000	91000	91000	91000	91000	0
131	20231215	164700	23789540000	91000	91000	91000	91000	0
132	20231215	164600	23789540000	91000	91000	91000	91000	0
133	20231215	164500	23789540000	91000	91000	91000	91000	0
134	20231215	164400	23789540000	91000	91000	91000	91000	0
135	20231215	164300	23789540000	91000	91000	91000	91000	0
136	20231215	164200	23789540000	91000	91000	91000	91000	0
137	20231215	164100	23789540000	91000	91000	91000	91000	0
138	20231215	164000	23789540000	91000	91000	91000	91000	0
139	20231215	163900	23789540000	91000	91000	91000	91000	0
140	20231215	163800	23789540000	91000	91000	91000	91000	0
141	20231215	163700	23789540000	91000	91000	91000	91000	0
142	20231215	163600	23789540000	91000	91000	91000	91000	0
143	20231215	163500	23789540000	91000	91000	91000	91000	0
144	20231215	163400	23789540000	91000	91000	91000	91000	0
145	20231215	163300	23789540000	91000	91000	91000	91000	0
146	20231215	163200	23789540000	91000	91000	91000	91000	0
147	20231215	163100	23789540000	91000	91000	91000	91000	0
148	20231215	163000	23789540000	91000	91000	91000	91000	0
149	20231215	162900	23789540000	91000	91000	91000	91000	0
150	20231215	162800	23789540000	91000	91000	91000	91000	0
151	20231215	162700	23789540000	91000	91000	91000	91000	0
152	20231215	162600	23789540000	91000	91000	91000	91000	50496
153	20231215	162500	23789540000	91000	91000	91000	91000	0
154	20231215	162400	23789540000	91000	91000	91000	91000	0
155	20231215	162300	23789540000	91000	91000	91000	91000	0
156	20231215	162200	23789540000	91000	91000	91000	91000	0
157	20231215	162100	23789540000	91000	91000	91000	91000	0
158	20231215	162000	23789540000	91000	91000	91000	91000	0
159	20231215	161900	23789540000	91000	91000	91000	91000	0
160	20231215	161800	23789540000	91000	91000	91000	91000	0
161	20231215	161700	23789540000	91000	91000	91000	91000	0
162	20231215	161600	23789540000	91000	91000	91000	91000	0
163	20231215	161500	23789540000	91000	91000	91000	91000	0
164	20231215	161400	23789540000	91000	91000	91000	91000	0
165	20231215	161300	23789540000	91000	91000	91000	91000	0
166	20231215	161200	23789540000	91000	91000	91000	91000	0
167	20231215	161100	23789540000	91000	91000	91000	91000	0
168	20231215	161000	23789540000	91000	91000	91000	91000	0
169	20231215	160900	23789540000	91000	91000	91000	91000	0
170	20231215	160800	23789540000	91000	91000	91000	91000	0
171	20231215	160700	23789540000	91000	91000	91000	91000	0
172	20231215	160600	23789540000	91000	91000	91000	91000	0
173	20231215	160500	23789540000	91000	91000	91000	91000	0
174	20231215	160400	23789540000	91000	91000	91000	91000	0
175	20231215	160300	23789540000	91000	91000	91000	91000	0
176	20231215	160200	23789540000	91000	91000	91000	91000	0
177	20231215	160100	23789540000	91000	91000	91000	91000	0
178	20231215	160000	23789540000	91000	91000	91000	91000	0
179	20231215	155900	23789540000	91000	91000	91000	91000	0
180	20231215	155800	23789540000	91000	91000	91000	91000	0
181	20231215	155700	23789540000	91000	91000	91000	91000	0
182	20231215	155600	23789540000	91000	91000	91000	91000	50496
183	20231215	155500	23789540000	91000	91000	91000	91000	0
184	20231215	155400	23789540000	91000	91000	91000	91000	0
185	20231215	155300	23789540000	91000	91000	91000	91000	0
186	20231215	155200	23789540000	91000	91000	91000	91000	0
187	20231215	155100	23789540000	91000	91000	91000	91000	0
188	20231215	155000	23789540000	91000	91000	91000	91000	0
189	20231215	154900	23789540000	91000	91000	91000	91000	0
190	20231215	154800	23789540000	91000	91000	91000	91000	0
191	20231215	154700	23789540000	91000	91000	91000	91000	0
192	20231215	154600	23789540000	91000	91000	91000	91000	0
193	20231215	154500	23789540000	91000	91000	91000	91000	0
194	20231215	154400	23789540000	91000	91000	91000	91000	0
195	20231215	154300	23789540000	91000	91000	91000	91000	0
196	20231215	154200	23789540000	91000	91000	91000	91000	0
197	20231215	154100	23789540000	91000	91000	91000	91000	0
198	20231215	154000	23789540000	91000	91000	91000	91000	0
199	20231215	153900	23789540000	91000	91000	91000	91000	0
200	20231215	153800	23789540000	91000	91000	91000	91000	0
201	20231215	153700	23789540000	91000	91000	91000	91000	0
202	20231215	153600	23789540000	91000	91000	91000	91000	0
203	20231215	153500	23789540000	91000	91000	91000	91000	0
204	20231215	153400	23789540000	91000	91000	91000	91000	0
205	20231215	153300	23789540000	91000	91000	91000	91000	0
206	20231215	153200	23789540000	91000	91000	91000	91000	0
207	20231215	153100	23789540000	91000	91000	91000	91000	0
208	20231215	153000	23789540000	91000	91000	91000	91000	50496
209	20231215	152900	19194404000	91400	91400	91400	91400	0
210	20231215	152800	19194404000	91400	91400	91400	91400	0
211	20231215	152700	19194404000	91400	91400	91400	91400	0
212	20231215	152600	19194404000	91400	91400	91400	91400	0
213	20231215	152500	19194404000	91400	91400	91400	91400	0
214	20231215	152400	19194404000	91400	91400	91400	91400	0
215	20231215	152300	19194404000	91400	91400	91400	91400	0
216	20231215	152200	19194404000	91400	91400	91400	91400	0
217	20231215	152100	19194404000	91400	91400	91400	91400	0
218	20231215	152000	19194404000	91400	91400	91400	91400	0
219	20231215	151900	19194404000	91400	91400	91500	91300	411
220	20231215	151800	19156827000	91400	91500	91500	91400	298
221	20231215	151700	19129580900	91500	91500	91500	91400	715
222	20231215	151600	19064220000	91400	91500	91500	91400	908
223	20231215	151500	18981139000	91500	91500	91500	91400	365
224	20231215	151400	18947766400	91500	91500	91500	91400	445
225	20231215	151300	18907081200	91500	91500	91500	91400	757
226	20231215	151200	18837849100	91500	91500	91600	91400	858
227	20231215	151100	18759362400	91500	91500	91500	91400	1144
228	20231215	151000	18654720900	91500	91400	91500	91400	501
229	20231215	150900	18608924200	91400	91300	91400	91300	445
230	20231215	150800	18568268200	91300	91400	91400	91200	670
231	20231215	150700	18507101200	91300	91400	91400	91300	199
232	20231215	150600	18488925600	91300	91200	91400	91100	2575
233	20231215	150500	18253993200	91200	91100	91300	91100	233
234	20231215	150400	18232754200	91200	91200	91300	91100	354
235	20231215	150300	18200481300	91300	91100	91300	91000	600
236	20231215	150200	18145819300	91100	91200	91200	91100	373
237	20231215	150100	18111832300	91200	91200	91200	91100	303
238	20231215	150000	18084221900	91200	91100	91300	91100	340
239	20231215	145900	18053222400	91200	91200	91300	91100	289
240	20231215	145800	18026876100	91300	91300	91300	91200	261
241	20231215	145700	18003059500	91300	91300	91300	91200	845
242	20231215	145600	17925935100	91200	91300	91300	91200	335
243	20231215	145500	17895372900	91200	91100	91300	91100	590
244	20231215	145400	17841589600	91200	91200	91200	91100	227
245	20231215	145300	17820901700	91100	91200	91200	91000	258
246	20231215	145200	17797393800	91100	91300	91300	91000	354
247	20231215	145100	17765125100	91300	91200	91300	91200	1020
248	20231215	145000	17672095900	91200	91100	91200	90900	811
249	20231215	144900	17598244700	91000	91000	91000	90900	604
250	20231215	144800	17543302600	91000	91000	91000	90900	359
251	20231215	144700	17510665200	91000	91000	91000	90900	308
252	20231215	144600	17482660200	91100	91000	91100	91000	531
253	20231215	144500	17434335600	91100	91000	91100	91000	162
254	20231215	144400	17419590200	91000	91100	91100	91000	282
255	20231215	144300	17393923500	91000	91000	91100	91000	363
256	20231215	144200	17360879700	91000	91200	91200	91000	527
257	20231215	144100	17312889400	91100	91000	91200	91000	359
258	20231215	144000	17280207100	91000	91100	91200	91000	735
259	20231215	143900	17213220400	91000	91000	91100	90800	1144
260	20231215	143800	17109176100	90900	91000	91000	90900	433
261	20231215	143700	17069806000	91000	91000	91000	90900	385
262	20231215	143600	17034794200	90900	91000	91000	90900	184
263	20231215	143500	17018062900	91000	91000	91100	90900	1059
264	20231215	143400	16921738300	91000	91000	91000	90900	392
265	20231215	143300	16886102000	91000	91000	91000	90900	285
266	20231215	143200	16860193700	90900	91000	91000	90900	138
267	20231215	143100	16847646100	91000	91000	91100	91000	232
268	20231215	143000	16826531300	91000	91000	91100	90900	454
269	20231215	142900	16785229300	91000	91000	91100	90900	297
270	20231215	142800	16758197400	91000	90900	91100	90900	508
271	20231215	142700	16711989600	90900	90800	91000	90800	1124
272	20231215	142600	16609770400	90900	90800	91000	90800	385
273	20231215	142500	16574785500	90900	90900	90900	90800	365
274	20231215	142400	16541623300	90900	90900	90900	90700	401
275	20231215	142300	16505224200	90900	90800	90900	90600	312
276	20231215	142200	16476903400	90800	90800	90800	90600	424
277	20231215	142100	16438446200	90700	90800	90900	90700	467
278	20231215	142000	16396079300	91000	90900	91000	90700	407
279	20231215	141900	16359103600	90800	90900	90900	90800	332
280	20231215	141800	16328952100	90900	90800	90900	90800	475
281	20231215	141700	16285808400	90900	91000	91000	90700	495
282	20231215	141600	16240865700	90900	90800	91000	90800	568
283	20231215	141500	16189221500	90900	90900	90900	90800	535
284	20231215	141400	16140638600	90800	90900	90900	90800	192
285	20231215	141300	16123197200	90800	90800	90900	90800	425
286	20231215	141200	16084603100	90800	90700	90800	90700	311
287	20231215	141100	16056392200	90700	90700	90700	90600	297
288	20231215	141000	16029478700	90600	90700	90700	90600	197
289	20231215	140900	16011611500	90700	90700	90700	90600	210
290	20231215	140800	15992574500	90600	90700	90900	90600	251
291	20231215	140700	15969808900	90600	90600	90800	90600	424
292	20231215	140600	15931374100	90500	90500	90500	90400	455
293	20231215	140500	15890214100	90500	90600	90600	90400	146
294	20231215	140400	15877011500	90500	90700	90700	90400	423
295	20231215	140300	15838724900	90400	90800	90800	90400	328
296	20231215	140200	15809061000	90500	90700	90900	90500	1918
297	20231215	140100	15635429700	90700	90700	90700	90600	353
298	20231215	140000	15603446800	90700	90900	90900	90700	164
299	20231215	135900	15588570000	90700	90800	90900	90700	422
300	20231215	135800	15550287200	90900	90700	90900	90700	356
301	20231215	135700	15517988900	90700	90700	90800	90600	407
302	20231215	135600	15481070100	90700	90700	90800	90700	167
303	20231215	135500	15465922500	90800	90700	90800	90600	581
304	20231215	135400	15413248200	90600	90700	90800	90600	381
305	20231215	135300	15378707100	90600	90700	90700	90600	274
306	20231215	135200	15353881800	90700	90700	90700	90600	178
307	20231215	135100	15337754200	90600	90800	90800	90600	142
308	20231215	135000	15324887400	90800	90600	90800	90600	881
309	20231215	134900	15245012300	90600	90600	90700	90600	364
310	20231215	134800	15212033400	90700	90600	90700	90500	351
311	20231215	134700	15180232700	90700	90600	90800	90600	29
312	20231215	134600	15177604900	90600	90600	90800	90500	649
313	20231215	134500	15118827400	90700	90700	90700	90600	247
314	20231215	134400	15096447500	90700	90700	90700	90600	308
315	20231215	134300	15068535200	90700	90700	90800	90600	285
316	20231215	134200	15042684300	90700	90700	90700	90600	285
317	20231215	134100	15016847600	90700	90700	90800	90700	304
318	20231215	134000	14989274000	90700	90700	90800	90600	337
319	20231215	133900	14958720800	90600	90800	90800	90600	172
320	20231215	133800	14943120700	90700	90700	90800	90700	322
321	20231215	133700	14913913900	90700	90700	90800	90700	440
322	20231215	133600	14874004500	90800	90700	90800	90700	328
323	20231215	133500	14844254600	90600	90600	90700	90600	516
324	20231215	133400	14797504300	90700	90600	90800	90600	76
325	20231215	133300	14790613600	90600	90600	90800	90600	436
326	20231215	133200	14751094300	90600	90600	90700	90600	493
327	20231215	133100	14706426300	90700	90800	90800	90700	300
328	20231215	133000	14679212700	90800	90600	90800	90500	607
329	20231215	132900	14624167500	90500	90600	90600	90500	578
330	20231215	132800	14571839400	90600	90600	90700	90600	1099
331	20231215	132700	14472269600	90600	90600	90700	90500	554
332	20231215	132600	14422073400	90700	90600	90700	90600	217
333	20231215	132500	14402408300	90600	90600	90700	90600	345
334	20231215	132400	14371142700	90700	90700	90700	90600	423
335	20231215	132300	14332818200	90700	90700	90700	90600	613
336	20231215	132200	14277247800	90700	90700	90700	90600	449
337	20231215	132100	14236536300	90600	90600	90700	90600	340
338	20231215	132000	14205711300	90600	90600	90700	90600	318
339	20231215	131900	14176898300	90800	90600	90800	90600	767
340	20231215	131800	14107395400	90700	90600	90700	90600	604
341	20231215	131700	14052672500	90700	90600	90700	90600	334
342	20231215	131600	14022404500	90700	90800	90800	90700	211
343	20231215	131500	14003266200	90700	90700	90700	90600	1400
344	20231215	131400	13876297600	90700	90600	90700	90600	467
345	20231215	131300	13833983700	90600	90600	90700	90600	515
346	20231215	131200	13787313300	90700	90700	90800	90700	1128
347	20231215	131100	13685001800	90700	90800	90900	90700	214
348	20231215	131000	13665589000	90900	90800	90900	90700	670
349	20231215	130900	13604768300	90800	90800	90800	90700	435
350	20231215	130800	13565309400	90700	90800	90900	90700	357
351	20231215	130700	13532901500	90800	90800	90800	90700	449
352	20231215	130600	13492145100	90800	90800	90800	90800	339
353	20231215	130500	13461363900	90800	90900	90900	90800	410
354	20231215	130400	13424135400	90800	90800	90900	90800	583
355	20231215	130300	13371193100	90800	90900	90900	90800	379
356	20231215	130200	13336752000	91000	90800	91000	90800	333
357	20231215	130100	13306504700	90900	90900	90900	90800	274
358	20231215	130000	13281620800	90900	90900	91000	90800	306
359	20231215	125900	13253805600	90900	90900	90900	90800	154
360	20231215	125800	13239816900	90900	90900	90900	90800	380
361	20231215	125700	13205287700	90900	91000	91000	90900	361
362	20231215	125600	13172471500	91000	90900	91000	90900	250
363	20231215	125500	13149744300	90900	90900	91000	90900	364
364	20231215	125400	13116643200	91000	90900	91000	90900	1499
365	20231215	125300	12980262700	90900	90900	90900	90800	321
366	20231215	125200	12951096600	90900	91000	91100	90900	331
367	20231215	125100	12920997500	91000	90900	91000	90900	387
368	20231215	125000	12885817000	90900	91000	91100	90900	556
369	20231215	124900	12835225900	91000	91100	91200	91000	504
370	20231215	124800	12789346100	91000	91100	91300	91000	1197
371	20231215	124700	12680302000	91100	91300	91300	91100	383
372	20231215	124600	12645352900	91300	91300	91300	91200	217
373	20231215	124500	12625560600	91200	91400	91400	91100	221
374	20231215	124400	12605402900	91200	91200	91200	91100	443
375	20231215	124300	12565042000	91200	91100	91300	91000	880
376	20231215	124200	12484811700	91100	91100	91100	91000	311
377	20231215	124100	12456503700	91100	91000	91100	91000	592
378	20231215	124000	12402630000	91000	91000	91200	91000	345
379	20231215	123900	12371230200	90900	91000	91000	90900	328
380	20231215	123800	12341397800	91000	90900	91000	90900	350
381	20231215	123700	12309582400	91000	90900	91100	90900	218
382	20231215	123600	12289743900	90900	91000	91100	90900	325
383	20231215	123500	12260178300	91000	91000	91100	91000	270
384	20231215	123400	12235604100	91100	91000	91100	91000	279
385	20231215	123300	12210214700	91000	91000	91000	90900	228
386	20231215	123200	12189476700	91000	90900	91000	90900	175
387	20231215	123100	12173561600	90900	91000	91000	90900	201
388	20231215	123000	12155283300	90900	91100	91100	90900	339
389	20231215	122900	12124429600	91100	91100	91100	91000	297
390	20231215	122800	12097399000	91100	91000	91100	91000	242
391	20231215	122700	12075376600	91000	91100	91200	90900	251
392	20231215	122600	12052529800	91100	91100	91200	91100	331
393	20231215	122500	12022375600	91100	91000	91200	91000	195
394	20231215	122400	12004621400	90900	91000	91000	90900	108
395	20231215	122300	11994793700	90900	91000	91000	90900	451
396	20231215	122200	11953797400	90900	90800	91000	90800	745
397	20231215	122100	11886125100	90900	90900	91000	90900	203
398	20231215	122000	11867671400	90900	90800	91000	90800	297
399	20231215	121900	11840685400	90900	90900	90900	90900	336
400	20231215	121800	11810143000	90900	90900	91000	90900	361
401	20231215	121700	11777326600	90900	90900	90900	90800	270
402	20231215	121600	11752806300	90900	90900	90900	90800	309
403	20231215	121500	11724728100	91000	90900	91000	90800	356
404	20231215	121400	11692358600	90900	91000	91000	90900	334
405	20231215	121300	11661995500	91000	90900	91100	90900	320
406	20231215	121200	11632876600	90900	91000	91000	90900	438
407	20231215	121100	11593061300	90800	90900	91000	90800	641
408	20231215	121000	11534803400	90900	90900	91100	90800	2218
409	20231215	120900	11333263000	90900	91000	91000	90900	385
410	20231215	120800	11298254700	90900	91000	91100	90900	662
411	20231215	120700	11238017500	91100	91200	91200	91000	319
412	20231215	120600	11208951800	91000	91100	91500	91000	310
413	20231215	120500	11180701300	91200	91200	91300	91200	150
414	20231215	120400	11167020900	91200	91300	91400	91200	288
415	20231215	120300	11140739900	91300	91200	91300	91000	335
416	20231215	120200	11110226300	91100	91100	91200	91100	1173
417	20231215	120100	11003364900	91100	91200	91200	91100	367
418	20231215	120000	10969927600	91200	91200	91300	91100	167
419	20231215	115900	10954709400	91100	91300	91300	91100	362
420	20231215	115800	10921696400	91300	91100	91300	91100	384
421	20231215	115700	10886695900	91200	91100	91200	91100	124
422	20231215	115600	10875397100	91100	91100	91200	91100	341
423	20231215	115500	10844328100	91100	91200	91200	91100	177
424	20231215	115400	10828197600	91100	91200	91300	91100	279
425	20231215	115300	10802768900	91300	91000	91300	91000	203
426	20231215	115200	10784283500	91000	91100	91100	91000	302
427	20231215	115100	10756786300	91100	91100	91100	91000	285
428	20231215	115000	10730848500	90900	91100	91100	90900	501
429	20231215	114900	10685271600	91100	91000	91200	91000	252
430	20231215	114800	10662326300	91100	91000	91200	90900	246
431	20231215	114700	10639932500	90900	91000	91200	90900	640
432	20231215	114600	10581715100	91000	91200	91200	90900	855
433	20231215	114500	10503945600	91200	91200	91300	91000	229
434	20231215	114400	10483092800	91100	91100	91200	91100	270
435	20231215	114300	10458491200	91000	91100	91200	91000	283
436	20231215	114200	10432721100	91200	91100	91200	91000	291
437	20231215	114100	10406227800	91100	91000	91100	90900	1042
438	20231215	114000	10311391300	91000	91000	91100	91000	388
439	20231215	113900	10276078700	91100	91000	91100	91000	189
440	20231215	113800	10258876600	91000	91200	91200	91000	724
441	20231215	113700	10192974600	91200	91200	91200	91100	300
442	20231215	113600	10165641500	91200	91100	91200	91000	407
443	20231215	113500	10128566600	91200	91100	91200	91100	115
444	20231215	113400	10118084400	91100	91100	91200	91000	381
445	20231215	113300	10083377400	91100	91100	91100	91000	227
446	20231215	113200	10062710900	91100	91000	91100	91000	250
447	20231215	113100	10039958700	91200	91000	91200	91000	499
448	20231215	113000	9994511500	91100	91200	91300	91100	86
449	20231215	112900	9986675000	91100	91000	91100	90900	1292
450	20231215	112800	9869102600	91100	91100	91100	91000	1123
451	20231215	112700	9766900300	91100	91100	91100	91000	338
452	20231215	112600	9736131300	91100	91100	91100	91000	313
453	20231215	112500	9707627000	91100	91000	91100	91000	278
454	20231215	112400	9682324500	91000	91100	91100	91000	242
455	20231215	112300	9660301900	91100	91200	91200	91000	711
456	20231215	112200	9595552400	91200	91200	91200	91100	126
457	20231215	112100	9584071800	91200	91200	91200	91100	308
458	20231215	112000	9556007900	91200	91100	91300	91100	212
459	20231215	111900	9536674300	91300	91100	91300	91100	569
460	20231215	111800	9484825600	91100	91200	91200	91100	266
461	20231215	111700	9460589200	91200	91200	91200	91100	147
462	20231215	111600	9447194600	91200	91200	91200	91100	342
463	20231215	111500	9416033400	91100	91100	91200	91100	300
464	20231215	111400	9388698500	91200	91100	91300	91100	337
465	20231215	111300	9357990400	91200	91100	91200	91100	221
466	20231215	111200	9337851300	91100	91100	91200	91100	445
467	20231215	111100	9297304100	91100	91100	91200	91100	329
468	20231215	111000	9267326300	91200	91200	91300	91100	359
469	20231215	110900	9234606000	91300	91200	91300	91200	229
470	20231215	110800	9213719700	91200	91300	91300	91200	581
471	20231215	110700	9160708000	91300	91300	91300	91200	450
472	20231215	110600	9119646100	91300	91300	91300	91200	253
473	20231215	110500	9096570300	91400	91300	91400	91200	1759
474	20231215	110400	8935969800	91300	91400	91400	91300	405
475	20231215	110300	8898962900	91400	91400	91400	91300	307
476	20231215	110200	8870930800	91400	91400	91400	91300	280
477	20231215	110100	8845361600	91400	91400	91500	91300	292
478	20231215	110000	8818675700	91500	91300	91600	91300	988
479	20231215	105900	8728433700	91300	91300	91400	91300	594
480	20231215	105800	8674185200	91300	91800	91800	91300	492
481	20231215	105700	8629250300	91400	91400	91800	91300	1390
482	20231215	105600	8502209900	91400	91400	91400	91300	380
483	20231215	105500	8467500700	91400	91400	91400	91300	138
484	20231215	105400	8454897300	91400	91400	91500	91300	347
485	20231215	105300	8423190600	91400	91500	91500	91400	172
486	20231215	105200	8407469400	91400	91400	91500	91400	285
487	20231215	105100	8381418100	91500	91400	91600	91400	473
488	20231215	105000	8338147700	91500	91500	91600	91500	425
489	20231215	104900	8299254600	91500	91700	91700	91500	355
490	20231215	104800	8266761000	91700	91700	91700	91500	377
491	20231215	104700	8232217400	91500	91400	91700	91400	531
492	20231215	104600	8183624300	91500	91500	91700	91400	403
493	20231215	104500	8146747600	91400	91300	91500	91300	1256
494	20231215	104400	8031905800	91300	91300	91400	91300	587
495	20231215	104300	7978303300	91500	91300	91500	91300	984
496	20231215	104200	7888462800	91400	91400	91500	91400	394
497	20231215	104100	7852450000	91400	91400	91500	91400	515
498	20231215	104000	7805376400	91500	91500	91500	91400	322
499	20231215	103900	7775938800	91500	91500	91500	91400	267
500	20231215	103800	7751533100	91500	91500	91500	91400	130
501	20231215	103700	7739648000	91400	91400	91500	91400	442
502	20231215	103600	7699227800	91500	91400	91500	91400	1215
503	20231215	103500	7588110800	91400	91700	91700	91400	4260
504	20231215	103400	7198157500	91700	91600	91700	91600	401
505	20231215	103300	7161408600	91700	91600	91700	91600	170
506	20231215	103200	7145829800	91700	91800	91800	91700	1039
507	20231215	103100	7050541800	91700	91800	91900	91700	362
508	20231215	103000	7017322800	91800	91800	91800	91700	873
509	20231215	102900	6937204100	91700	91800	91800	91700	186
510	20231215	102800	6920147400	91700	91700	91800	91700	377
511	20231215	102700	6885568100	91800	91800	91900	91700	1840
512	20231215	102600	6716668800	91800	92000	92000	91800	873
513	20231215	102500	6636451200	91900	91800	92000	91800	554
514	20231215	102400	6585550100	91800	91900	92000	91800	1506
515	20231215	102300	6447146300	91900	92100	92100	91900	887
516	20231215	102200	6365579800	92000	92100	92100	91900	1393
517	20231215	102100	6237436200	92100	92300	92300	92100	453
518	20231215	102000	6195697500	92200	92300	92300	92200	9
519	20231215	101900	6194867000	92200	92200	92300	92200	31
520	20231215	101800	6192008100	92300	92300	92400	92200	157
521	20231215	101700	6177517200	92300	92500	92500	92300	630
522	20231215	101600	6119283100	92500	92400	92500	92400	620
523	20231215	101500	6061991600	92400	92300	92400	92300	339
524	20231215	101400	6030668500	92300	92300	92400	92300	358
525	20231215	101300	5997600000	92300	92200	92400	92100	1554
526	20231215	101200	5854193000	92200	92200	92200	92100	95
527	20231215	101100	5845434300	92200	92200	92200	92100	221
528	20231215	101000	5825058300	92200	92200	92200	92100	223
529	20231215	100900	5804515900	92200	92200	92200	92100	376
530	20231215	100800	5769852700	92100	92100	92200	92100	397
531	20231215	100700	5733273900	92200	92200	92200	92100	140
532	20231215	100600	5720379300	92200	92200	92300	92200	486
533	20231215	100500	5675557500	92300	92300	92300	92200	64
534	20231215	100400	5669655000	92300	92200	92300	92200	1085
535	20231215	100300	5569509800	92300	92200	92300	92200	45
536	20231215	100200	5565358900	92200	92300	92300	92100	540
537	20231215	100100	5515573700	92300	92300	92300	92200	508
538	20231215	100000	5468691600	92300	92200	92300	92100	708
539	20231215	095900	5403415500	92200	92100	92200	92000	1945
540	20231215	095800	5224240400	92000	92000	92100	92000	253
541	20231215	095700	5200964100	92100	92000	92100	91900	1001
542	20231215	095600	5108873000	92000	91900	92000	91900	290
543	20231215	095500	5082203600	91900	91900	92000	91900	378
544	20231215	095400	5047465000	92000	92000	92100	91800	1047
545	20231215	095300	4951161600	92100	92100	92100	92000	311
546	20231215	095200	4922520200	92100	92100	92100	92000	183
547	20231215	095100	4905675400	92100	92000	92100	92000	307
548	20231215	095000	4877414000	91900	92000	92000	91900	95
549	20231215	094900	4868676400	92000	91900	92000	91900	25
550	20231215	094800	4866377100	91900	92000	92000	91800	1470
551	20231215	094700	4731152200	92000	92100	92100	92000	744
552	20231215	094600	4662670500	92100	91900	92100	91800	1707
553	20231215	094500	4505655000	91800	91900	91900	91800	236
554	20231215	094400	4483967800	91900	91800	91900	91700	492
555	20231215	094300	4438794900	91800	91800	91800	91700	135
556	20231215	094200	4426402400	91800	91800	91800	91700	325
557	20231215	094100	4396567600	91700	91800	91800	91700	361
558	20231215	094000	4363434400	91800	91700	91800	91700	296
559	20231215	093900	4336279400	91700	91600	91800	91600	985
560	20231215	093800	4245957600	91600	91800	91800	91600	847
561	20231215	093700	4168287300	91800	92000	92000	91800	490
562	20231215	093600	4123265100	92000	91900	92000	91900	173
563	20231215	093500	4107366300	91900	91900	92000	91900	162
564	20231215	093400	4092477900	92000	92000	92000	91900	846
565	20231215	093300	4014699000	92000	91700	92000	91700	733
566	20231215	093200	3947413300	91700	91700	91800	91600	1481
567	20231215	093100	3811606600	91800	91800	92000	91700	2798
568	20231215	093000	3554717700	91900	91900	91900	91800	588
569	20231215	092900	3500690700	92000	92000	92200	92000	355
570	20231215	092800	3468027900	92200	92100	92200	91900	410
571	20231215	092700	3430264000	92200	91900	92200	91800	1406
572	20231215	092600	3300899100	91800	91900	92000	91600	5673
573	20231215	092500	2780567300	91900	92100	92100	91900	772
574	20231215	092400	2709553000	92100	92100	92100	92000	104
575	20231215	092300	2699976200	92100	92100	92100	92000	105
576	20231215	092200	2690309600	92100	92100	92100	92000	82
577	20231215	092100	2682759300	92000	91900	92100	91900	409
578	20231215	092000	2645121900	92100	92000	92200	91900	398
579	20231215	091900	2608479300	92200	92200	92300	91800	811
580	20231215	091800	2533777000	92200	92000	92200	91900	1184
581	20231215	091700	2424827200	92000	91700	92000	91600	990
582	20231215	091600	2333916100	91700	91400	91800	91400	837
583	20231215	091500	2257317000	91400	91800	91800	91400	1296
584	20231215	091400	2138634200	91800	92200	92200	91600	2241
585	20231215	091300	1932784700	92200	92100	92200	92000	851
586	20231215	091200	1854424800	92200	92100	92200	92000	584
587	20231215	091100	1800676700	92000	92100	92100	91900	716
588	20231215	091000	1734780800	92000	92500	92500	92000	1299
589	20231215	090900	1614958900	92500	92200	92600	92100	3331
590	20231215	090800	1307182500	92200	92300	92300	92200	777
591	20231215	090700	1235510300	92300	92100	92300	92100	1342
592	20231215	090600	1111807500	92100	91800	92200	91800	2712
593	20231215	090500	862221100	91800	91900	91900	91700	836
594	20231215	090400	785467800	91900	91900	92100	91800	3002
595	20231215	090300	509450900	91900	91900	92000	91700	2158
596	20231215	090200	311292200	91900	91900	92000	91800	1160
597	20231215	090100	204679100	91900	91800	91900	91700	652
598	20231215	090000	144774700	91900	91800	91900	91500	1578