KissMeData/033780/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191500	13405622300	91500	91500	91500	91500	21516
3	20231212	191400	13405622300	91500	91500	91500	91500	0
4	20231212	191300	13405622300	91500	91500	91500	91500	0
5	20231212	191200	13405622300	91500	91500	91500	91500	0
6	20231212	191100	13405622300	91500	91500	91500	91500	0
7	20231212	191000	13405622300	91500	91500	91500	91500	0
8	20231212	190900	13405622300	91500	91500	91500	91500	0
9	20231212	190800	13405622300	91500	91500	91500	91500	0
10	20231212	190700	13405622300	91500	91500	91500	91500	0
11	20231212	190600	13405622300	91500	91500	91500	91500	0
12	20231212	190500	13405622300	91500	91500	91500	91500	0
13	20231212	190400	13405622300	91500	91500	91500	91500	0
14	20231212	190300	13405622300	91500	91500	91500	91500	0
15	20231212	190200	13405622300	91500	91500	91500	91500	0
16	20231212	190100	13405622300	91500	91500	91500	91500	0
17	20231212	190000	13405622300	91500	91500	91500	91500	0
18	20231212	185900	13405622300	91500	91500	91500	91500	0
19	20231212	185800	13405622300	91500	91500	91500	91500	0
20	20231212	185700	13405622300	91500	91500	91500	91500	0
21	20231212	185600	13405622300	91500	91500	91500	91500	0
22	20231212	185500	13405622300	91500	91500	91500	91500	0
23	20231212	185400	13405622300	91500	91500	91500	91500	0
24	20231212	185300	13405622300	91500	91500	91500	91500	0
25	20231212	185200	13405622300	91500	91500	91500	91500	0
26	20231212	185100	13405622300	91500	91500	91500	91500	0
27	20231212	185000	13405622300	91500	91500	91500	91500	0
28	20231212	184900	13405622300	91500	91500	91500	91500	0
29	20231212	184800	13405622300	91500	91500	91500	91500	0
30	20231212	184700	13405622300	91500	91500	91500	91500	0
31	20231212	184600	13405622300	91500	91500	91500	91500	0
32	20231212	184500	13405622300	91500	91500	91500	91500	21516
33	20231212	184400	13405622300	91500	91500	91500	91500	0
34	20231212	184300	13405622300	91500	91500	91500	91500	0
35	20231212	184200	13405622300	91500	91500	91500	91500	0
36	20231212	184100	13405622300	91500	91500	91500	91500	0
37	20231212	184000	13405622300	91500	91500	91500	91500	0
38	20231212	183900	13405622300	91500	91500	91500	91500	0
39	20231212	183800	13405622300	91500	91500	91500	91500	0
40	20231212	183700	13405622300	91500	91500	91500	91500	0
41	20231212	183600	13405622300	91500	91500	91500	91500	0
42	20231212	183500	13405622300	91500	91500	91500	91500	0
43	20231212	183400	13405622300	91500	91500	91500	91500	0
44	20231212	183300	13405622300	91500	91500	91500	91500	0
45	20231212	183200	13405622300	91500	91500	91500	91500	0
46	20231212	183100	13405622300	91500	91500	91500	91500	0
47	20231212	183000	13405622300	91500	91500	91500	91500	0
48	20231212	182900	13405622300	91500	91500	91500	91500	0
49	20231212	182800	13405622300	91500	91500	91500	91500	0
50	20231212	182700	13405622300	91500	91500	91500	91500	0
51	20231212	182600	13405622300	91500	91500	91500	91500	0
52	20231212	182500	13405622300	91500	91500	91500	91500	0
53	20231212	182400	13405622300	91500	91500	91500	91500	0
54	20231212	182300	13405622300	91500	91500	91500	91500	0
55	20231212	182200	13405622300	91500	91500	91500	91500	0
56	20231212	182100	13405622300	91500	91500	91500	91500	0
57	20231212	182000	13405622300	91500	91500	91500	91500	0
58	20231212	181900	13405622300	91500	91500	91500	91500	0
59	20231212	181800	13405622300	91500	91500	91500	91500	0
60	20231212	181700	13405622300	91500	91500	91500	91500	0
61	20231212	181600	13405622300	91500	91500	91500	91500	0
62	20231212	181500	13405622300	91500	91500	91500	91500	21516
63	20231212	181400	13405622300	91500	91500	91500	91500	0
64	20231212	181300	13405622300	91500	91500	91500	91500	0
65	20231212	181200	13405622300	91500	91500	91500	91500	0
66	20231212	181100	13405622300	91500	91500	91500	91500	0
67	20231212	181000	13405622300	91500	91500	91500	91500	0
68	20231212	180900	13405622300	91500	91500	91500	91500	0
69	20231212	180800	13405622300	91500	91500	91500	91500	0
70	20231212	180700	13405622300	91500	91500	91500	91500	0
71	20231212	180600	13405622300	91500	91500	91500	91500	0
72	20231212	180500	13405622300	91500	91500	91500	91500	0
73	20231212	180400	13405622300	91500	91500	91500	91500	0
74	20231212	180300	13405622300	91500	91500	91500	91500	0
75	20231212	180200	13405622300	91500	91500	91500	91500	0
76	20231212	180100	13405622300	91500	91500	91500	91500	0
77	20231212	180000	13405622300	91500	91500	91500	91500	0
78	20231212	175900	13405622300	91500	91500	91500	91500	0
79	20231212	175800	13405622300	91500	91500	91500	91500	0
80	20231212	175700	13405622300	91500	91500	91500	91500	0
81	20231212	175600	13405622300	91500	91500	91500	91500	0
82	20231212	175500	13405622300	91500	91500	91500	91500	0
83	20231212	175400	13405622300	91500	91500	91500	91500	0
84	20231212	175300	13405622300	91500	91500	91500	91500	0
85	20231212	175200	13405622300	91500	91500	91500	91500	0
86	20231212	175100	13405622300	91500	91500	91500	91500	0
87	20231212	175000	13405622300	91500	91500	91500	91500	0
88	20231212	174900	13405622300	91500	91500	91500	91500	0
89	20231212	174800	13405622300	91500	91500	91500	91500	0
90	20231212	174700	13405622300	91500	91500	91500	91500	0
91	20231212	174600	13405622300	91500	91500	91500	91500	0
92	20231212	174500	13405622300	91500	91500	91500	91500	21516
93	20231212	174400	13405622300	91500	91500	91500	91500	0
94	20231212	174300	13405622300	91500	91500	91500	91500	0
95	20231212	174200	13405622300	91500	91500	91500	91500	0
96	20231212	174100	13405622300	91500	91500	91500	91500	0
97	20231212	174000	13405622300	91500	91500	91500	91500	0
98	20231212	173900	13405622300	91500	91500	91500	91500	0
99	20231212	173800	13405622300	91500	91500	91500	91500	0
100	20231212	173700	13405622300	91500	91500	91500	91500	0
101	20231212	173600	13405622300	91500	91500	91500	91500	0
102	20231212	173500	13405622300	91500	91500	91500	91500	0
103	20231212	173400	13405622300	91500	91500	91500	91500	0
104	20231212	173300	13405622300	91500	91500	91500	91500	0
105	20231212	173200	13405622300	91500	91500	91500	91500	0
106	20231212	173100	13405622300	91500	91500	91500	91500	0
107	20231212	173000	13405622300	91500	91500	91500	91500	0
108	20231212	172900	13405622300	91500	91500	91500	91500	0
109	20231212	172800	13405622300	91500	91500	91500	91500	0
110	20231212	172700	13405622300	91500	91500	91500	91500	0
111	20231212	172600	13405622300	91500	91500	91500	91500	0
112	20231212	172500	13405622300	91500	91500	91500	91500	0
113	20231212	172400	13405622300	91500	91500	91500	91500	0
114	20231212	172300	13405622300	91500	91500	91500	91500	0
115	20231212	172200	13405622300	91500	91500	91500	91500	0
116	20231212	172100	13405622300	91500	91500	91500	91500	0
117	20231212	172000	13405622300	91500	91500	91500	91500	0
118	20231212	171900	13405622300	91500	91500	91500	91500	0
119	20231212	171800	13405622300	91500	91500	91500	91500	0
120	20231212	171700	13405622300	91500	91500	91500	91500	0
121	20231212	171600	13405622300	91500	91500	91500	91500	0
122	20231212	171500	13405622300	91500	91500	91500	91500	21516
123	20231212	171400	13405622300	91500	91500	91500	91500	0
124	20231212	171300	13405622300	91500	91500	91500	91500	0
125	20231212	171200	13405622300	91500	91500	91500	91500	0
126	20231212	171100	13405622300	91500	91500	91500	91500	0
127	20231212	171000	13405622300	91500	91500	91500	91500	0
128	20231212	170900	13405622300	91500	91500	91500	91500	0
129	20231212	170800	13405622300	91500	91500	91500	91500	0
130	20231212	170700	13405622300	91500	91500	91500	91500	0
131	20231212	170600	13405622300	91500	91500	91500	91500	0
132	20231212	170500	13405622300	91500	91500	91500	91500	0
133	20231212	170400	13405622300	91500	91500	91500	91500	0
134	20231212	170300	13405622300	91500	91500	91500	91500	0
135	20231212	170200	13405622300	91500	91500	91500	91500	0
136	20231212	170100	13405622300	91500	91500	91500	91500	0
137	20231212	170000	13405622300	91500	91500	91500	91500	0
138	20231212	165900	13405622300	91500	91500	91500	91500	0
139	20231212	165800	13405622300	91500	91500	91500	91500	0
140	20231212	165700	13405622300	91500	91500	91500	91500	0
141	20231212	165600	13405622300	91500	91500	91500	91500	0
142	20231212	165500	13405622300	91500	91500	91500	91500	0
143	20231212	165400	13405622300	91500	91500	91500	91500	0
144	20231212	165300	13405622300	91500	91500	91500	91500	0
145	20231212	165200	13405622300	91500	91500	91500	91500	0
146	20231212	165100	13405622300	91500	91500	91500	91500	0
147	20231212	165000	13405622300	91500	91500	91500	91500	0
148	20231212	164900	13405622300	91500	91500	91500	91500	0
149	20231212	164800	13405622300	91500	91500	91500	91500	0
150	20231212	164700	13405622300	91500	91500	91500	91500	0
151	20231212	164600	13405622300	91500	91500	91500	91500	0
152	20231212	164500	13405622300	91500	91500	91500	91500	21516
153	20231212	164400	13405622300	91500	91500	91500	91500	0
154	20231212	164300	13405622300	91500	91500	91500	91500	0
155	20231212	164200	13405622300	91500	91500	91500	91500	0
156	20231212	164100	13405622300	91500	91500	91500	91500	0
157	20231212	164000	13405622300	91500	91500	91500	91500	0
158	20231212	163900	13405622300	91500	91500	91500	91500	0
159	20231212	163800	13405622300	91500	91500	91500	91500	0
160	20231212	163700	13405622300	91500	91500	91500	91500	0
161	20231212	163600	13405622300	91500	91500	91500	91500	0
162	20231212	163500	13405622300	91500	91500	91500	91500	0
163	20231212	163400	13405622300	91500	91500	91500	91500	0
164	20231212	163300	13405622300	91500	91500	91500	91500	0
165	20231212	163200	13405622300	91500	91500	91500	91500	0
166	20231212	163100	13405622300	91500	91500	91500	91500	0
167	20231212	163000	13405622300	91500	91500	91500	91500	0
168	20231212	162900	13405622300	91500	91500	91500	91500	0
169	20231212	162800	13405622300	91500	91500	91500	91500	0
170	20231212	162700	13405622300	91500	91500	91500	91500	0
171	20231212	162600	13405622300	91500	91500	91500	91500	0
172	20231212	162500	13405622300	91500	91500	91500	91500	0
173	20231212	162400	13405622300	91500	91500	91500	91500	0
174	20231212	162300	13405622300	91500	91500	91500	91500	0
175	20231212	162200	13405622300	91500	91500	91500	91500	0
176	20231212	162100	13405622300	91500	91500	91500	91500	0
177	20231212	162000	13405622300	91500	91500	91500	91500	0
178	20231212	161900	13405622300	91500	91500	91500	91500	0
179	20231212	161800	13405622300	91500	91500	91500	91500	0
180	20231212	161700	13405622300	91500	91500	91500	91500	0
181	20231212	161600	13405622300	91500	91500	91500	91500	0
182	20231212	161500	13405622300	91500	91500	91500	91500	21516
183	20231212	161400	13405622300	91500	91500	91500	91500	0
184	20231212	161300	13405622300	91500	91500	91500	91500	0
185	20231212	161200	13405622300	91500	91500	91500	91500	0
186	20231212	161100	13405622300	91500	91500	91500	91500	0
187	20231212	161000	13405622300	91500	91500	91500	91500	0
188	20231212	160900	13405622300	91500	91500	91500	91500	0
189	20231212	160800	13405622300	91500	91500	91500	91500	0
190	20231212	160700	13405622300	91500	91500	91500	91500	0
191	20231212	160600	13405622300	91500	91500	91500	91500	0
192	20231212	160500	13405622300	91500	91500	91500	91500	0
193	20231212	160400	13405622300	91500	91500	91500	91500	0
194	20231212	160300	13405622300	91500	91500	91500	91500	0
195	20231212	160200	13405622300	91500	91500	91500	91500	0
196	20231212	160100	13405622300	91500	91500	91500	91500	0
197	20231212	160000	13405622300	91500	91500	91500	91500	0
198	20231212	155900	13405622300	91500	91500	91500	91500	0
199	20231212	155800	13405622300	91500	91500	91500	91500	0
200	20231212	155700	13405622300	91500	91500	91500	91500	0
201	20231212	155600	13405622300	91500	91500	91500	91500	0
202	20231212	155500	13405622300	91500	91500	91500	91500	0
203	20231212	155400	13405622300	91500	91500	91500	91500	0
204	20231212	155300	13405622300	91500	91500	91500	91500	0
205	20231212	155200	13405622300	91500	91500	91500	91500	0
206	20231212	155100	13405622300	91500	91500	91500	91500	0
207	20231212	155000	13405622300	91500	91500	91500	91500	0
208	20231212	154900	13405622300	91500	91500	91500	91500	0
209	20231212	154800	13405622300	91500	91500	91500	91500	0
210	20231212	154700	13405622300	91500	91500	91500	91500	0
211	20231212	154600	13405622300	91500	91500	91500	91500	0
212	20231212	154500	13405622300	91500	91500	91500	91500	21516
213	20231212	154400	13405622300	91500	91500	91500	91500	0
214	20231212	154300	13405622300	91500	91500	91500	91500	0
215	20231212	154200	13405622300	91500	91500	91500	91500	0
216	20231212	154100	13405622300	91500	91500	91500	91500	0
217	20231212	154000	13405622300	91500	91500	91500	91500	0
218	20231212	153900	13405622300	91500	91500	91500	91500	0
219	20231212	153800	13405622300	91500	91500	91500	91500	0
220	20231212	153700	13405622300	91500	91500	91500	91500	0
221	20231212	153600	13405622300	91500	91500	91500	91500	0
222	20231212	153500	13405622300	91500	91500	91500	91500	0
223	20231212	153400	13405622300	91500	91500	91500	91500	0
224	20231212	153300	13405622300	91500	91500	91500	91500	0
225	20231212	153200	13405622300	91500	91500	91500	91500	0
226	20231212	153100	13405622300	91500	91500	91500	91500	0
227	20231212	153000	13405622300	91500	91500	91500	91500	21516
228	20231212	152900	11436908300	91600	91600	91600	91600	0
229	20231212	152800	11436908300	91600	91600	91600	91600	0
230	20231212	152700	11436908300	91600	91600	91600	91600	0
231	20231212	152600	11436908300	91600	91600	91600	91600	0
232	20231212	152500	11436908300	91600	91600	91600	91600	0
233	20231212	152400	11436908300	91600	91600	91600	91600	0
234	20231212	152300	11436908300	91600	91600	91600	91600	0
235	20231212	152200	11436908300	91600	91600	91600	91600	0
236	20231212	152100	11436908300	91600	91600	91600	91600	0
237	20231212	152000	11436908300	91600	91600	91600	91600	0
238	20231212	151900	11436908300	91600	91600	91600	91500	939
239	20231212	151800	11350897300	91600	91600	91600	91500	1547
240	20231212	151700	11209196700	91600	91600	91600	91500	1216
241	20231212	151600	11097814200	91600	91500	91600	91500	427
242	20231212	151500	11058713300	91500	91500	91600	91500	202
243	20231212	151400	11040216700	91600	91500	91600	91500	261
244	20231212	151300	11016325200	91500	91600	91600	91500	141
245	20231212	151200	11003413500	91500	91500	91600	91500	338
246	20231212	151100	10972461700	91500	91500	91600	91500	84
247	20231212	151000	10964771600	91500	91500	91600	91500	255
248	20231212	150900	10941420700	91500	91500	91600	91500	202
249	20231212	150800	10922930700	91500	91500	91600	91500	182
250	20231212	150700	10906272800	91500	91500	91600	91500	175
251	20231212	150600	10890257100	91500	91600	91600	91500	155
252	20231212	150500	10876071700	91500	91500	91600	91500	170
253	20231212	150400	10860513200	91500	91500	91600	91500	225
254	20231212	150300	10839922600	91500	91500	91600	91500	837
255	20231212	150200	10763334000	91500	91500	91600	91500	270
256	20231212	150100	10738628100	91500	91500	91600	91500	166
257	20231212	150000	10723434000	91500	91500	91600	91500	294
258	20231212	145900	10696523100	91500	91600	91600	91500	166
259	20231212	145800	10681333200	91500	91500	91600	91500	986
260	20231212	145700	10591048800	91500	91600	91600	91500	606
261	20231212	145600	10535578500	91600	91500	91600	91500	269
262	20231212	145500	10510959000	91500	91600	91600	91500	486
263	20231212	145400	10466487300	91500	91500	91600	91500	217
264	20231212	145300	10446623600	91600	91600	91600	91500	451
265	20231212	145200	10405353800	91500	91600	91600	91500	284
266	20231212	145100	10379354900	91500	91500	91600	91500	232
267	20231212	145000	10358118600	91600	91600	91600	91500	129
268	20231212	144900	10346308400	91500	91600	91600	91500	159
269	20231212	144800	10331758800	91500	91500	91600	91500	270
270	20231212	144700	10307045300	91500	91600	91600	91500	284
271	20231212	144600	10281052700	91500	91600	91600	91500	216
272	20231212	144500	10261282600	91600	91500	91600	91500	387
273	20231212	144400	10225850300	91500	91500	91600	91500	119
274	20231212	144300	10214956400	91500	91500	91600	91500	327
275	20231212	144200	10185031700	91600	91500	91600	91500	178
276	20231212	144100	10168743700	91500	91500	91600	91500	200
277	20231212	144000	10150436500	91500	91500	91600	91500	261
278	20231212	143900	10126551200	91600	91500	91600	91500	259
279	20231212	143800	10102838800	91500	91500	91600	91500	163
280	20231212	143700	10087920800	91500	91600	91600	91500	276
281	20231212	143600	10062654400	91500	91500	91600	91500	428
282	20231212	143500	10023486700	91500	91500	91600	91500	232
283	20231212	143400	10002253100	91500	91500	91600	91500	184
284	20231212	143300	9985413300	91500	91500	91600	91500	242
285	20231212	143200	9963264800	91500	91500	91600	91500	214
286	20231212	143100	9943681600	91600	91500	91600	91500	235
287	20231212	143000	9922175300	91600	91600	91600	91500	181
288	20231212	142900	9905608600	91500	91500	91600	91500	131
289	20231212	142800	9893621500	91500	91500	91600	91500	2542
290	20231212	142700	9661018300	91500	91500	91600	91500	249
291	20231212	142600	9638232200	91600	91600	91600	91500	121
292	20231212	142500	9627154900	91600	91500	91600	91500	66
293	20231212	142400	9621113100	91500	91500	91600	91500	134
294	20231212	142300	9608848700	91500	91600	91600	91500	46
295	20231212	142200	9604637400	91500	91500	91600	91500	406
296	20231212	142100	9567483200	91600	91500	91600	91500	90
297	20231212	142000	9559247000	91500	91500	91600	91500	200
298	20231212	141900	9540942100	91600	91600	91600	91500	356
299	20231212	141800	9508363000	91600	91500	91600	91500	155
300	20231212	141700	9494175900	91600	91500	91600	91500	133
301	20231212	141600	9482002200	91600	91500	91600	91500	152
302	20231212	141500	9468090200	91500	91600	91600	91500	163
303	20231212	141400	9453169500	91600	91500	91600	91500	127
304	20231212	141300	9441546500	91500	91500	91600	91500	252
305	20231212	141200	9418476600	91500	91500	91600	91500	209
306	20231212	141100	9399345900	91600	91500	91600	91500	99
307	20231212	141000	9390284300	91500	91500	91600	91500	825
308	20231212	140900	9314795700	91500	91500	91600	91500	238
309	20231212	140800	9293016600	91600	91600	91600	91500	276
310	20231212	140700	9267758000	91500	91500	91600	91500	128
311	20231212	140600	9256042900	91600	91500	91600	91500	272
312	20231212	140500	9231142100	91500	91600	91600	91500	153
313	20231212	140400	9217136200	91500	91500	91600	91500	205
314	20231212	140300	9198365300	91600	91500	91600	91500	101
315	20231212	140200	9189119100	91600	91500	91600	91500	90
316	20231212	140100	9180880900	91600	91600	91600	91500	122
317	20231212	140000	9169711500	91500	91500	91600	91500	162
318	20231212	135900	9154881400	91500	91500	91600	91500	134
319	20231212	135800	9142618100	91600	91600	91600	91500	129
320	20231212	135700	9130803200	91500	91500	91600	91500	158
321	20231212	135600	9116337600	91500	91600	91600	91500	110
322	20231212	135500	9106265100	91500	91600	91600	91500	33
323	20231212	135400	9103243800	91500	91500	91600	91500	122
324	20231212	135300	9092076500	91600	91500	91600	91500	103
325	20231212	135200	9082643800	91500	91500	91600	91500	1616
326	20231212	135100	8934760900	91500	91500	91600	91500	352
327	20231212	135000	8902525600	91600	91500	91600	91500	274
328	20231212	134900	8877430200	91600	91600	91600	91500	119
329	20231212	134800	8866531800	91600	91500	91600	91500	101
330	20231212	134700	8857284600	91500	91500	91600	91500	185
331	20231212	134600	8840354500	91600	91600	91600	91500	218
332	20231212	134500	8820403300	91500	91500	91600	91500	104
333	20231212	134400	8810881600	91600	91500	91600	91500	68
334	20231212	134300	8804656000	91500	91500	91600	91500	44
335	20231212	134200	8800628700	91500	91400	91600	91400	5010
336	20231212	134100	8342211000	91500	91400	91500	91400	570
337	20231212	134000	8290080800	91500	91400	91500	91400	98
338	20231212	133900	8281116700	91400	91400	91500	91400	91
339	20231212	133800	8272794300	91400	91400	91500	91400	160
340	20231212	133700	8258162700	91400	91500	91500	91400	229
341	20231212	133600	8237223500	91500	91400	91500	91400	211
342	20231212	133500	8217925100	91400	91500	91500	91400	163
343	20231212	133400	8203021800	91400	91400	91500	91400	147
344	20231212	133300	8189577000	91500	91400	91500	91400	193
345	20231212	133200	8171930100	91500	91400	91500	91400	254
346	20231212	133100	8148691600	91500	91500	91500	91400	138
347	20231212	133000	8136067800	91500	91400	91500	91400	276
348	20231212	132900	8110817500	91400	91500	91500	91400	117
349	20231212	132800	8100115800	91500	91500	91500	91400	92
350	20231212	132700	8091699800	91500	91400	91500	91400	65
351	20231212	132600	8085755300	91400	91500	91500	91400	74
352	20231212	132500	8078988300	91400	91400	91500	91400	783
353	20231212	132400	8007367100	91400	91400	91500	91400	137
354	20231212	132300	7994839400	91500	91500	91500	91400	195
355	20231212	132200	7977005700	91500	91500	91500	91400	166
356	20231212	132100	7961825300	91500	91400	91500	91400	324
357	20231212	132000	7932199100	91400	91400	91500	91400	200
358	20231212	131900	7913913900	91500	91500	91500	91400	131
359	20231212	131800	7901930900	91400	91400	91500	91400	306
360	20231212	131700	7873946300	91400	91400	91500	91400	191
361	20231212	131600	7856479500	91400	91400	91500	91400	140
362	20231212	131500	7843674700	91500	91400	91500	91400	248
363	20231212	131400	7820996700	91500	91500	91500	91400	157
364	20231212	131300	7806636600	91400	91400	91500	91400	177
365	20231212	131200	7790451800	91400	91400	91500	91400	216
366	20231212	131100	7770696100	91500	91500	91500	91400	148
367	20231212	131000	7757159800	91400	91500	91500	91400	231
368	20231212	130900	7736033500	91500	91400	91500	91400	217
369	20231212	130800	7716183600	91400	91500	91500	91400	130
370	20231212	130700	7704293000	91500	91400	91500	91400	343
371	20231212	130600	7672915300	91500	91400	91500	91400	101
372	20231212	130500	7663676200	91400	91500	91500	91400	109
373	20231212	130400	7653708300	91400	91400	91500	91400	112
374	20231212	130300	7643463200	91500	91500	91500	91400	164
375	20231212	130200	7628460500	91500	91500	91500	91400	310
376	20231212	130100	7600101200	91500	91400	91500	91400	90
377	20231212	130000	7591869100	91500	91400	91500	91400	182
378	20231212	125900	7575223200	91500	91400	91500	91400	151
379	20231212	125800	7561408800	91500	91500	91500	91400	268
380	20231212	125700	7536897900	91500	91400	91500	91400	143
381	20231212	125600	7523819000	91500	91500	91500	91400	236
382	20231212	125500	7502234100	91500	91400	91500	91400	84
383	20231212	125400	7494549700	91400	91500	91500	91400	231
384	20231212	125300	7473419100	91500	91500	91500	91400	232
385	20231212	125200	7452201900	91400	91400	91500	91400	181
386	20231212	125100	7435645600	91400	91400	91500	91400	137
387	20231212	125000	7423112700	91500	91500	91500	91400	291
388	20231212	124900	7396504200	91500	91500	91500	91400	178
389	20231212	124800	7380223400	91500	91400	91500	91400	496
390	20231212	124700	7334843800	91500	91400	91500	91400	157
391	20231212	124600	7320486200	91500	91500	91500	91400	172
392	20231212	124500	7304754000	91500	91400	91500	91400	150
393	20231212	124400	7291037300	91400	91500	91500	91400	127
394	20231212	124300	7279426300	91500	91500	91500	91400	169
395	20231212	124200	7263972400	91400	91400	91500	91400	74
396	20231212	124100	7257207700	91400	91500	91500	91400	224
397	20231212	124000	7236730500	91500	91400	91500	91400	155
398	20231212	123900	7222556500	91400	91400	91500	91400	240
399	20231212	123800	7200610700	91500	91400	91500	91400	619
400	20231212	123700	7144026200	91500	91500	91500	91400	521
401	20231212	123600	7096365200	91500	91400	91500	91400	564
402	20231212	123500	7044774700	91400	91500	91500	91400	161
403	20231212	123400	7030047900	91500	91500	91500	91400	776
404	20231212	123300	6959090600	91500	91400	91500	91400	97
405	20231212	123200	6950218700	91500	91500	91500	91400	142
406	20231212	123100	6937231200	91500	91400	91500	91400	82
407	20231212	123000	6929733300	91500	91400	91500	91400	77
408	20231212	122900	6922691700	91400	91500	91500	91400	97
409	20231212	122800	6913819800	91500	91400	91500	91400	215
410	20231212	122700	6894160800	91400	91400	91500	91400	116
411	20231212	122600	6883552800	91400	91500	91500	91400	98
412	20231212	122500	6874590600	91500	91400	91500	91400	1283
413	20231212	122400	6757311900	91400	91400	91500	91400	130
414	20231212	122300	6745422000	91400	91500	91500	91400	123
415	20231212	122200	6734176700	91500	91400	91500	91400	59
416	20231212	122100	6728782500	91400	91400	91500	91400	100
417	20231212	122000	6719638600	91500	91500	91500	91400	136
418	20231212	121900	6707206400	91400	91400	91500	91400	117
419	20231212	121800	6696508400	91400	91400	91500	91300	2350
420	20231212	121700	6481638500	91300	91400	91400	91300	118
421	20231212	121600	6470858900	91300	91300	91400	91300	521
422	20231212	121500	6423253300	91300	91300	91400	91300	93
423	20231212	121400	6414756700	91300	91300	91400	91300	128
424	20231212	121300	6403067300	91400	91400	91400	91300	138
425	20231212	121200	6390461200	91300	91300	91400	91300	136
426	20231212	121100	6378037400	91400	91400	91400	91300	119
427	20231212	121000	6367167700	91400	91400	91400	91300	112
428	20231212	120900	6356936500	91400	91300	91400	91300	104
429	20231212	120800	6347438800	91400	91400	91400	91300	135
430	20231212	120700	6335105800	91400	91400	91400	91300	121
431	20231212	120600	6324057500	91400	91300	91400	91300	58
432	20231212	120500	6318760200	91400	91300	91400	91300	91
433	20231212	120400	6310448000	91400	91400	91400	91300	70
434	20231212	120300	6304052000	91400	91400	91400	91300	539
435	20231212	120200	6254836500	91300	91300	91400	91300	422
436	20231212	120100	6216289500	91300	91400	91400	91300	96
437	20231212	120000	6207523300	91400	91300	91400	91300	83
438	20231212	115900	6199937500	91300	91400	91400	91300	55
439	20231212	115800	6194914400	91400	91300	91400	91300	82
440	20231212	115700	6187422400	91400	91300	91400	91300	140
441	20231212	115600	6174633300	91400	91400	91400	91300	24
442	20231212	115500	6172439800	91400	91400	91400	91300	51
443	20231212	115400	6167783000	91400	91300	91400	91300	74
444	20231212	115300	6161023300	91400	91400	91400	91300	86
445	20231212	115200	6153164200	91400	91300	91400	91300	55
446	20231212	115100	6148140000	91400	91300	91400	91300	73
447	20231212	115000	6141468600	91300	91400	91400	91300	139
448	20231212	114900	6128766900	91400	91400	91400	91300	70
449	20231212	114800	6122369500	91400	91300	91400	91300	76
450	20231212	114700	6115429500	91300	91300	91400	91300	32
451	20231212	114600	6112506400	91300	91400	91400	91300	65
452	20231212	114500	6106570700	91400	91300	91400	91300	46
453	20231212	114400	6102366700	91300	91400	91400	91300	92
454	20231212	114300	6093964000	91400	91300	91400	91300	42
455	20231212	114200	6090128100	91400	91400	91400	91300	68
456	20231212	114100	6083915200	91400	91300	91400	91300	36
457	20231212	114000	6080627600	91400	91400	91400	91400	34
458	20231212	113900	6077520000	91400	91300	91400	91300	128
459	20231212	113800	6065831300	91400	91400	91400	91400	35
460	20231212	113700	6062632300	91400	91300	91400	91300	68
461	20231212	113600	6056423100	91400	91400	91400	91300	95
462	20231212	113500	6047742500	91400	91400	91400	91300	36
463	20231212	113400	6044454800	91300	91400	91400	91300	87
464	20231212	113300	6036510600	91300	91300	91400	91300	68
465	20231212	113200	6030298400	91400	91300	91400	91300	351
466	20231212	113100	5998219100	91300	91300	91400	91300	50
467	20231212	113000	5993651100	91400	91300	91400	91300	60
468	20231212	112900	5988171900	91300	91400	91400	91300	235
469	20231212	112800	5966712100	91400	91400	91400	91300	217
470	20231212	112700	5946898500	91400	91300	91400	91300	25
471	20231212	112600	5944615000	91300	91400	91400	91300	341
472	20231212	112500	5913480100	91300	91300	91400	91300	260
473	20231212	112400	5889738400	91400	91300	91400	91300	86
474	20231212	112300	5881886100	91300	91400	91400	91300	211
475	20231212	112200	5862616700	91300	91500	91500	91300	320
476	20231212	112100	5833380100	91500	91400	91500	91400	43
477	20231212	112000	5829448400	91400	91400	91500	91400	223
478	20231212	111900	5809062600	91400	91500	91500	91400	144
479	20231212	111800	5795899500	91500	91400	91500	91400	115
480	20231212	111700	5785382200	91400	91400	91500	91400	154
481	20231212	111600	5771305400	91500	91400	91500	91400	198
482	20231212	111500	5753207400	91500	91400	91500	91400	55
483	20231212	111400	5748177900	91400	91500	91500	91400	270
484	20231212	111300	5723488800	91500	91500	91500	91400	2125
485	20231212	111200	5529061000	91500	91400	91500	91400	80
486	20231212	111100	5521747100	91500	91400	91500	91400	166
487	20231212	111000	5506570300	91400	91400	91500	91400	168
488	20231212	110900	5491214600	91400	91500	91500	91400	267
489	20231212	110800	5466788700	91400	91500	91500	91400	152
490	20231212	110700	5452893100	91400	91500	91500	91400	180
491	20231212	110600	5436440800	91500	91400	91500	91400	98
492	20231212	110500	5427482300	91500	91500	91500	91400	149
493	20231212	110400	5413859100	91500	91400	91500	91400	148
494	20231212	110300	5400330900	91400	91500	91600	91400	2126
495	20231212	110200	5205820500	91600	91600	91600	91500	173
496	20231212	110100	5189987000	91600	91600	91600	91500	154
497	20231212	110000	5175892800	91600	91500	91600	91500	97
498	20231212	105900	5167010800	91500	91500	91600	91500	169
499	20231212	105800	5151546500	91500	91500	91600	91500	188
500	20231212	105700	5134337900	91500	91500	91600	91500	76
501	20231212	105600	5127382500	91500	91600	91600	91500	1472
502	20231212	105500	4992691300	91600	91500	91600	91500	195
503	20231212	105400	4974844200	91500	91500	91600	91500	91
504	20231212	105300	4966512000	91500	91500	91600	91500	183
505	20231212	105200	4949767000	91500	91500	91600	91500	35
506	20231212	105100	4946563800	91500	91500	91600	91500	248
507	20231212	105000	4923867200	91600	91500	91600	91400	3336
508	20231212	104900	4618606300	91400	91400	91500	91400	123
509	20231212	104800	4607359900	91400	91400	91500	91400	179
510	20231212	104700	4590995200	91500	91400	91500	91400	252
511	20231212	104600	4567956800	91400	91400	91500	91400	107
512	20231212	104500	4558172500	91400	91400	91500	91400	213
513	20231212	104400	4538696700	91500	91400	91500	91400	130
514	20231212	104300	4526808900	91400	91400	91500	91400	64
515	20231212	104200	4520954800	91400	91400	91500	91400	56
516	20231212	104100	4515836000	91400	91400	91500	91400	97
517	20231212	104000	4506963100	91400	91400	91500	91400	61
518	20231212	103900	4501386500	91400	91400	91500	91400	76
519	20231212	103800	4494437500	91400	91400	91500	91400	58
520	20231212	103700	4489134900	91500	91400	91500	91400	200
521	20231212	103600	4470838000	91500	91400	91500	91400	91
522	20231212	103500	4462515400	91400	91400	91500	91400	81
523	20231212	103400	4455111500	91500	91400	91500	91400	62
524	20231212	103300	4449440800	91500	91400	91500	91400	59
525	20231212	103200	4444047500	91400	91400	91500	91400	35
526	20231212	103100	4440847800	91400	91400	91500	91400	121
527	20231212	103000	4429787100	91400	91400	91500	91400	106
528	20231212	102900	4420093200	91400	91400	91500	91400	52
529	20231212	102800	4415339900	91400	91500	91500	91400	354
530	20231212	102700	4382955700	91500	91400	91500	91400	772
531	20231212	102600	4312324400	91400	91400	91500	91400	61
532	20231212	102500	4306748100	91500	91400	91500	91400	87
533	20231212	102400	4298790300	91400	91400	91500	91400	61
534	20231212	102300	4293213300	91400	91500	91500	91400	30
535	20231212	102200	4290471100	91500	91500	91500	91400	126
536	20231212	102100	4278946600	91500	91500	91600	91400	2141
537	20231212	102000	4083048200	91600	91500	91600	91500	96
538	20231212	101900	4074260200	91500	91500	91600	91500	228
539	20231212	101800	4053392800	91500	91500	91600	91500	179
540	20231212	101700	4037013700	91500	91500	91600	91500	66
541	20231212	101600	4030971300	91500	91600	91600	91500	62
542	20231212	101500	4025297400	91500	91500	91600	91500	184
543	20231212	101400	4008458300	91500	91500	91600	91500	42
544	20231212	101300	4004614100	91500	91500	91600	91500	67
545	20231212	101200	3998480300	91500	91500	91600	91500	157
546	20231212	101100	3984111500	91500	91600	91600	91500	69
547	20231212	101000	3977797300	91600	91500	91600	91500	168
548	20231212	100900	3962419500	91500	91500	91500	91500	65
549	20231212	100800	3956472000	91600	91400	91600	91400	383
550	20231212	100700	3921428000	91400	91400	91500	91400	210
551	20231212	100600	3902232300	91400	91600	91600	91400	190
552	20231212	100500	3884849300	91600	91500	91600	91400	800
553	20231212	100400	3811650700	91500	91500	91600	91500	57
554	20231212	100300	3806434100	91500	91400	91600	91400	310
555	20231212	100200	3778069300	91400	91400	91500	91400	547
556	20231212	100100	3728022900	91500	91500	91600	91400	2073
557	20231212	100000	3538343400	91500	91500	91600	91500	97
558	20231212	095900	3529464400	91500	91500	91600	91500	67
559	20231212	095800	3523328700	91600	91600	91600	91500	68
560	20231212	095700	3517103500	91500	91600	91600	91500	941
561	20231212	095600	3430994300	91600	91500	91600	91500	54
562	20231212	095500	3426052400	91500	91500	91600	91500	174
563	20231212	095400	3410129500	91500	91500	91600	91500	87
564	20231212	095300	3402166700	91600	91400	91600	91400	987
565	20231212	095200	3311858200	91400	91400	91500	91400	192
566	20231212	095100	3294307000	91500	91400	91500	91400	514
567	20231212	095000	3247322300	91500	91400	91500	91400	84
568	20231212	094900	3239640300	91400	91500	91500	91400	36
569	20231212	094800	3236349700	91400	91400	91500	91400	140
570	20231212	094700	3223542400	91400	91500	91500	91400	95
571	20231212	094600	3214853900	91400	91400	91500	91400	39
572	20231212	094500	3211288700	91400	91400	91500	91400	290
573	20231212	094400	3184782100	91400	91400	91500	91400	14
574	20231212	094300	3183502400	91400	91400	91500	91400	84
575	20231212	094200	3175823900	91400	91400	91500	91400	162
576	20231212	094100	3161014600	91500	91300	91500	91300	581
577	20231212	094000	3107865900	91300	91500	91600	91300	729
578	20231212	093900	3041152100	91400	91400	91500	91400	329
579	20231212	093800	3011073000	91500	91300	91500	91200	1353
580	20231212	093700	2887492500	91200	91200	91300	91200	45
581	20231212	093600	2883388400	91300	91600	91600	91100	11462
582	20231212	093500	1834314600	91600	91600	91700	91600	503
583	20231212	093400	1788219800	91600	91700	91700	91600	96
584	20231212	093300	1779423000	91700	91600	91700	91600	660
585	20231212	093200	1718921600	91600	91600	91700	91600	584
586	20231212	093100	1665403900	91600	91600	91700	91600	76
587	20231212	093000	1658440000	91700	91600	91700	91600	91
588	20231212	092900	1650102900	91600	91700	91700	91600	207
589	20231212	092800	1631138900	91600	91600	91700	91600	334
590	20231212	092700	1600526500	91700	91600	91700	91600	161
591	20231212	092600	1585777500	91700	91700	91700	91600	170
592	20231212	092500	1570189400	91700	91600	91700	91600	506
593	20231212	092400	1523804600	91600	91600	91700	91600	161
594	20231212	092300	1509052100	91700	91600	91700	91600	491
595	20231212	092200	1464074000	91600	91600	91600	91600	95
596	20231212	092100	1455372000	91600	91600	91700	91600	350
597	20231212	092000	1423292700	91600	91600	91700	91600	81
598	20231212	091900	1415872700	91600	91600	91700	91600	2395
599	20231212	091800	1196443000	91600	91600	91700	91600	521
600	20231212	091700	1148697300	91700	91600	91700	91600	323
601	20231212	091600	1119110200	91600	91600	91700	91600	209
602	20231212	091500	1099962900	91600	91600	91600	91600	81
603	20231212	091400	1092543300	91600	91600	91700	91600	68
604	20231212	091300	1086312300	91600	91600	91700	91600	40
605	20231212	091200	1082646800	91600	91600	91700	91600	227
606	20231212	091100	1061850800	91600	91700	91700	91600	542
607	20231212	091000	1012195600	91600	91700	91700	91600	177
608	20231212	090900	995982300	91600	91500	91700	91500	182
609	20231212	090800	979306800	91600	91600	91700	91500	1020
610	20231212	090700	885865700	91600	91600	91700	91500	1236
611	20231212	090600	772659900	91700	91400	91700	91400	607
612	20231212	090500	717051400	91500	91500	91600	91500	836
613	20231212	090400	640527500	91500	91500	91600	91500	861
614	20231212	090300	561707400	91500	91300	91500	91300	449
615	20231212	090200	520656200	91300	91500	91500	91300	1051
616	20231212	090100	424544000	91600	91500	91700	91500	679
617	20231212	090000	362372300	91700	91900	91900	91700	3938