KissMeData/086280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195400	7941335800	179800	179800	179800	179800	3456
3	20231219	195300	7941335800	179800	179800	179800	179800	0
4	20231219	195200	7941335800	179800	179800	179800	179800	0
5	20231219	195100	7941335800	179800	179800	179800	179800	0
6	20231219	195000	7941335800	179800	179800	179800	179800	0
7	20231219	194900	7941335800	179800	179800	179800	179800	0
8	20231219	194800	7941335800	179800	179800	179800	179800	0
9	20231219	194700	7941335800	179800	179800	179800	179800	0
10	20231219	194600	7941335800	179800	179800	179800	179800	0
11	20231219	194500	7941335800	179800	179800	179800	179800	0
12	20231219	194400	7941335800	179800	179800	179800	179800	0
13	20231219	194300	7941335800	179800	179800	179800	179800	0
14	20231219	194200	7941335800	179800	179800	179800	179800	0
15	20231219	194100	7941335800	179800	179800	179800	179800	0
16	20231219	194000	7941335800	179800	179800	179800	179800	0
17	20231219	193900	7941335800	179800	179800	179800	179800	0
18	20231219	193800	7941335800	179800	179800	179800	179800	0
19	20231219	193700	7941335800	179800	179800	179800	179800	0
20	20231219	193600	7941335800	179800	179800	179800	179800	0
21	20231219	193500	7941335800	179800	179800	179800	179800	0
22	20231219	193400	7941335800	179800	179800	179800	179800	0
23	20231219	193300	7941335800	179800	179800	179800	179800	0
24	20231219	193200	7941335800	179800	179800	179800	179800	0
25	20231219	193100	7941335800	179800	179800	179800	179800	0
26	20231219	193000	7941335800	179800	179800	179800	179800	0
27	20231219	192900	7941335800	179800	179800	179800	179800	0
28	20231219	192800	7941335800	179800	179800	179800	179800	0
29	20231219	192700	7941335800	179800	179800	179800	179800	0
30	20231219	192600	7941335800	179800	179800	179800	179800	0
31	20231219	192500	7941335800	179800	179800	179800	179800	0
32	20231219	192400	7941335800	179800	179800	179800	179800	3456
33	20231219	192300	7941335800	179800	179800	179800	179800	0
34	20231219	192200	7941335800	179800	179800	179800	179800	0
35	20231219	192100	7941335800	179800	179800	179800	179800	0
36	20231219	192000	7941335800	179800	179800	179800	179800	0
37	20231219	191900	7941335800	179800	179800	179800	179800	0
38	20231219	191800	7941335800	179800	179800	179800	179800	0
39	20231219	191700	7941335800	179800	179800	179800	179800	0
40	20231219	191600	7941335800	179800	179800	179800	179800	0
41	20231219	191500	7941335800	179800	179800	179800	179800	0
42	20231219	191400	7941335800	179800	179800	179800	179800	0
43	20231219	191300	7941335800	179800	179800	179800	179800	0
44	20231219	191200	7941335800	179800	179800	179800	179800	0
45	20231219	191100	7941335800	179800	179800	179800	179800	0
46	20231219	191000	7941335800	179800	179800	179800	179800	0
47	20231219	190900	7941335800	179800	179800	179800	179800	0
48	20231219	190800	7941335800	179800	179800	179800	179800	0
49	20231219	190700	7941335800	179800	179800	179800	179800	0
50	20231219	190600	7941335800	179800	179800	179800	179800	0
51	20231219	190500	7941335800	179800	179800	179800	179800	0
52	20231219	190400	7941335800	179800	179800	179800	179800	0
53	20231219	190300	7941335800	179800	179800	179800	179800	0
54	20231219	190200	7941335800	179800	179800	179800	179800	0
55	20231219	190100	7941335800	179800	179800	179800	179800	0
56	20231219	190000	7941335800	179800	179800	179800	179800	0
57	20231219	185900	7941335800	179800	179800	179800	179800	0
58	20231219	185800	7941335800	179800	179800	179800	179800	0
59	20231219	185700	7941335800	179800	179800	179800	179800	0
60	20231219	185600	7941335800	179800	179800	179800	179800	0
61	20231219	185500	7941335800	179800	179800	179800	179800	0
62	20231219	185400	7941335800	179800	179800	179800	179800	3456
63	20231219	185300	7941335800	179800	179800	179800	179800	0
64	20231219	185200	7941335800	179800	179800	179800	179800	0
65	20231219	185100	7941335800	179800	179800	179800	179800	0
66	20231219	185000	7941335800	179800	179800	179800	179800	0
67	20231219	184900	7941335800	179800	179800	179800	179800	0
68	20231219	184800	7941335800	179800	179800	179800	179800	0
69	20231219	184700	7941335800	179800	179800	179800	179800	0
70	20231219	184600	7941335800	179800	179800	179800	179800	0
71	20231219	184500	7941335800	179800	179800	179800	179800	0
72	20231219	184400	7941335800	179800	179800	179800	179800	0
73	20231219	184300	7941335800	179800	179800	179800	179800	0
74	20231219	184200	7941335800	179800	179800	179800	179800	0
75	20231219	184100	7941335800	179800	179800	179800	179800	0
76	20231219	184000	7941335800	179800	179800	179800	179800	0
77	20231219	183900	7941335800	179800	179800	179800	179800	0
78	20231219	183800	7941335800	179800	179800	179800	179800	0
79	20231219	183700	7941335800	179800	179800	179800	179800	0
80	20231219	183600	7941335800	179800	179800	179800	179800	0
81	20231219	183500	7941335800	179800	179800	179800	179800	0
82	20231219	183400	7941335800	179800	179800	179800	179800	0
83	20231219	183300	7941335800	179800	179800	179800	179800	0
84	20231219	183200	7941335800	179800	179800	179800	179800	0
85	20231219	183100	7941335800	179800	179800	179800	179800	0
86	20231219	183000	7941335800	179800	179800	179800	179800	0
87	20231219	182900	7941335800	179800	179800	179800	179800	0
88	20231219	182800	7941335800	179800	179800	179800	179800	0
89	20231219	182700	7941335800	179800	179800	179800	179800	0
90	20231219	182600	7941335800	179800	179800	179800	179800	0
91	20231219	182500	7941335800	179800	179800	179800	179800	0
92	20231219	182400	7941335800	179800	179800	179800	179800	3456
93	20231219	182300	7941335800	179800	179800	179800	179800	0
94	20231219	182200	7941335800	179800	179800	179800	179800	0
95	20231219	182100	7941335800	179800	179800	179800	179800	0
96	20231219	182000	7941335800	179800	179800	179800	179800	0
97	20231219	181900	7941335800	179800	179800	179800	179800	0
98	20231219	181800	7941335800	179800	179800	179800	179800	0
99	20231219	181700	7941335800	179800	179800	179800	179800	0
100	20231219	181600	7941335800	179800	179800	179800	179800	0
101	20231219	181500	7941335800	179800	179800	179800	179800	0
102	20231219	181400	7941335800	179800	179800	179800	179800	0
103	20231219	181300	7941335800	179800	179800	179800	179800	0
104	20231219	181200	7941335800	179800	179800	179800	179800	0
105	20231219	181100	7941335800	179800	179800	179800	179800	0
106	20231219	181000	7941335800	179800	179800	179800	179800	0
107	20231219	180900	7941335800	179800	179800	179800	179800	0
108	20231219	180800	7941335800	179800	179800	179800	179800	0
109	20231219	180700	7941335800	179800	179800	179800	179800	0
110	20231219	180600	7941335800	179800	179800	179800	179800	0
111	20231219	180500	7941335800	179800	179800	179800	179800	0
112	20231219	180400	7941335800	179800	179800	179800	179800	0
113	20231219	180300	7941335800	179800	179800	179800	179800	0
114	20231219	180200	7941335800	179800	179800	179800	179800	0
115	20231219	180100	7941335800	179800	179800	179800	179800	0
116	20231219	180000	7941335800	179800	179800	179800	179800	0
117	20231219	175900	7941335800	179800	179800	179800	179800	0
118	20231219	175800	7941335800	179800	179800	179800	179800	0
119	20231219	175700	7941335800	179800	179800	179800	179800	0
120	20231219	175600	7941335800	179800	179800	179800	179800	0
121	20231219	175500	7941335800	179800	179800	179800	179800	0
122	20231219	175400	7941335800	179800	179800	179800	179800	3456
123	20231219	175300	7941335800	179800	179800	179800	179800	0
124	20231219	175200	7941335800	179800	179800	179800	179800	0
125	20231219	175100	7941335800	179800	179800	179800	179800	0
126	20231219	175000	7941335800	179800	179800	179800	179800	0
127	20231219	174900	7941335800	179800	179800	179800	179800	0
128	20231219	174800	7941335800	179800	179800	179800	179800	0
129	20231219	174700	7941335800	179800	179800	179800	179800	0
130	20231219	174600	7941335800	179800	179800	179800	179800	0
131	20231219	174500	7941335800	179800	179800	179800	179800	0
132	20231219	174400	7941335800	179800	179800	179800	179800	0
133	20231219	174300	7941335800	179800	179800	179800	179800	0
134	20231219	174200	7941335800	179800	179800	179800	179800	0
135	20231219	174100	7941335800	179800	179800	179800	179800	0
136	20231219	174000	7941335800	179800	179800	179800	179800	0
137	20231219	173900	7941335800	179800	179800	179800	179800	0
138	20231219	173800	7941335800	179800	179800	179800	179800	0
139	20231219	173700	7941335800	179800	179800	179800	179800	0
140	20231219	173600	7941335800	179800	179800	179800	179800	0
141	20231219	173500	7941335800	179800	179800	179800	179800	0
142	20231219	173400	7941335800	179800	179800	179800	179800	0
143	20231219	173300	7941335800	179800	179800	179800	179800	0
144	20231219	173200	7941335800	179800	179800	179800	179800	0
145	20231219	173100	7941335800	179800	179800	179800	179800	0
146	20231219	173000	7941335800	179800	179800	179800	179800	0
147	20231219	172900	7941335800	179800	179800	179800	179800	0
148	20231219	172800	7941335800	179800	179800	179800	179800	0
149	20231219	172700	7941335800	179800	179800	179800	179800	0
150	20231219	172600	7941335800	179800	179800	179800	179800	0
151	20231219	172500	7941335800	179800	179800	179800	179800	0
152	20231219	172400	7941335800	179800	179800	179800	179800	3456
153	20231219	172300	7941335800	179800	179800	179800	179800	0
154	20231219	172200	7941335800	179800	179800	179800	179800	0
155	20231219	172100	7941335800	179800	179800	179800	179800	0
156	20231219	172000	7941335800	179800	179800	179800	179800	0
157	20231219	171900	7941335800	179800	179800	179800	179800	0
158	20231219	171800	7941335800	179800	179800	179800	179800	0
159	20231219	171700	7941335800	179800	179800	179800	179800	0
160	20231219	171600	7941335800	179800	179800	179800	179800	0
161	20231219	171500	7941335800	179800	179800	179800	179800	0
162	20231219	171400	7941335800	179800	179800	179800	179800	0
163	20231219	171300	7941335800	179800	179800	179800	179800	0
164	20231219	171200	7941335800	179800	179800	179800	179800	0
165	20231219	171100	7941335800	179800	179800	179800	179800	0
166	20231219	171000	7941335800	179800	179800	179800	179800	0
167	20231219	170900	7941335800	179800	179800	179800	179800	0
168	20231219	170800	7941335800	179800	179800	179800	179800	0
169	20231219	170700	7941335800	179800	179800	179800	179800	0
170	20231219	170600	7941335800	179800	179800	179800	179800	0
171	20231219	170500	7941335800	179800	179800	179800	179800	0
172	20231219	170400	7941335800	179800	179800	179800	179800	0
173	20231219	170300	7941335800	179800	179800	179800	179800	0
174	20231219	170200	7941335800	179800	179800	179800	179800	0
175	20231219	170100	7941335800	179800	179800	179800	179800	0
176	20231219	170000	7941335800	179800	179800	179800	179800	0
177	20231219	165900	7941335800	179800	179800	179800	179800	0
178	20231219	165800	7941335800	179800	179800	179800	179800	0
179	20231219	165700	7941335800	179800	179800	179800	179800	0
180	20231219	165600	7941335800	179800	179800	179800	179800	0
181	20231219	165500	7941335800	179800	179800	179800	179800	0
182	20231219	165400	7941335800	179800	179800	179800	179800	3456
183	20231219	165300	7941335800	179800	179800	179800	179800	0
184	20231219	165200	7941335800	179800	179800	179800	179800	0
185	20231219	165100	7941335800	179800	179800	179800	179800	0
186	20231219	165000	7941335800	179800	179800	179800	179800	0
187	20231219	164900	7941335800	179800	179800	179800	179800	0
188	20231219	164800	7941335800	179800	179800	179800	179800	0
189	20231219	164700	7941335800	179800	179800	179800	179800	0
190	20231219	164600	7941335800	179800	179800	179800	179800	0
191	20231219	164500	7941335800	179800	179800	179800	179800	0
192	20231219	164400	7941335800	179800	179800	179800	179800	0
193	20231219	164300	7941335800	179800	179800	179800	179800	0
194	20231219	164200	7941335800	179800	179800	179800	179800	0
195	20231219	164100	7941335800	179800	179800	179800	179800	0
196	20231219	164000	7941335800	179800	179800	179800	179800	0
197	20231219	163900	7941335800	179800	179800	179800	179800	0
198	20231219	163800	7941335800	179800	179800	179800	179800	0
199	20231219	163700	7941335800	179800	179800	179800	179800	0
200	20231219	163600	7941335800	179800	179800	179800	179800	0
201	20231219	163500	7941335800	179800	179800	179800	179800	0
202	20231219	163400	7941335800	179800	179800	179800	179800	0
203	20231219	163300	7941335800	179800	179800	179800	179800	0
204	20231219	163200	7941335800	179800	179800	179800	179800	0
205	20231219	163100	7941335800	179800	179800	179800	179800	0
206	20231219	163000	7941335800	179800	179800	179800	179800	0
207	20231219	162900	7941335800	179800	179800	179800	179800	0
208	20231219	162800	7941335800	179800	179800	179800	179800	0
209	20231219	162700	7941335800	179800	179800	179800	179800	0
210	20231219	162600	7941335800	179800	179800	179800	179800	0
211	20231219	162500	7941335800	179800	179800	179800	179800	0
212	20231219	162400	7941335800	179800	179800	179800	179800	3456
213	20231219	162300	7941335800	179800	179800	179800	179800	0
214	20231219	162200	7941335800	179800	179800	179800	179800	0
215	20231219	162100	7941335800	179800	179800	179800	179800	0
216	20231219	162000	7941335800	179800	179800	179800	179800	0
217	20231219	161900	7941335800	179800	179800	179800	179800	0
218	20231219	161800	7941335800	179800	179800	179800	179800	0
219	20231219	161700	7941335800	179800	179800	179800	179800	0
220	20231219	161600	7941335800	179800	179800	179800	179800	0
221	20231219	161500	7941335800	179800	179800	179800	179800	0
222	20231219	161400	7941335800	179800	179800	179800	179800	0
223	20231219	161300	7941335800	179800	179800	179800	179800	0
224	20231219	161200	7941335800	179800	179800	179800	179800	0
225	20231219	161100	7941335800	179800	179800	179800	179800	0
226	20231219	161000	7941335800	179800	179800	179800	179800	0
227	20231219	160900	7941335800	179800	179800	179800	179800	0
228	20231219	160800	7941335800	179800	179800	179800	179800	0
229	20231219	160700	7941335800	179800	179800	179800	179800	0
230	20231219	160600	7941335800	179800	179800	179800	179800	0
231	20231219	160500	7941335800	179800	179800	179800	179800	0
232	20231219	160400	7941335800	179800	179800	179800	179800	0
233	20231219	160300	7941335800	179800	179800	179800	179800	0
234	20231219	160200	7941335800	179800	179800	179800	179800	0
235	20231219	160100	7941335800	179800	179800	179800	179800	0
236	20231219	160000	7941335800	179800	179800	179800	179800	0
237	20231219	155900	7941335800	179800	179800	179800	179800	0
238	20231219	155800	7941335800	179800	179800	179800	179800	0
239	20231219	155700	7941335800	179800	179800	179800	179800	0
240	20231219	155600	7941335800	179800	179800	179800	179800	0
241	20231219	155500	7941335800	179800	179800	179800	179800	0
242	20231219	155400	7941335800	179800	179800	179800	179800	3456
243	20231219	155300	7941335800	179800	179800	179800	179800	0
244	20231219	155200	7941335800	179800	179800	179800	179800	0
245	20231219	155100	7941335800	179800	179800	179800	179800	0
246	20231219	155000	7941335800	179800	179800	179800	179800	0
247	20231219	154900	7941335800	179800	179800	179800	179800	0
248	20231219	154800	7941335800	179800	179800	179800	179800	0
249	20231219	154700	7941335800	179800	179800	179800	179800	0
250	20231219	154600	7941335800	179800	179800	179800	179800	0
251	20231219	154500	7941335800	179800	179800	179800	179800	0
252	20231219	154400	7941335800	179800	179800	179800	179800	0
253	20231219	154300	7941335800	179800	179800	179800	179800	0
254	20231219	154200	7941335800	179800	179800	179800	179800	0
255	20231219	154100	7941335800	179800	179800	179800	179800	0
256	20231219	154000	7941335800	179800	179800	179800	179800	0
257	20231219	153900	7941335800	179800	179800	179800	179800	0
258	20231219	153800	7941335800	179800	179800	179800	179800	0
259	20231219	153700	7941335800	179800	179800	179800	179800	0
260	20231219	153600	7941335800	179800	179800	179800	179800	0
261	20231219	153500	7941335800	179800	179800	179800	179800	0
262	20231219	153400	7941335800	179800	179800	179800	179800	0
263	20231219	153300	7941335800	179800	179800	179800	179800	0
264	20231219	153200	7941335800	179800	179800	179800	179800	0
265	20231219	153100	7941335800	179800	179800	179800	179800	0
266	20231219	153000	7941335800	179800	179800	179800	179800	3456
267	20231219	152900	7319947000	180000	180000	180000	180000	0
268	20231219	152800	7319947000	180000	180000	180000	180000	0
269	20231219	152700	7319947000	180000	180000	180000	180000	0
270	20231219	152600	7319947000	180000	180000	180000	180000	0
271	20231219	152500	7319947000	180000	180000	180000	180000	0
272	20231219	152400	7319947000	180000	180000	180000	180000	0
273	20231219	152300	7319947000	180000	180000	180000	180000	0
274	20231219	152200	7319947000	180000	180000	180000	180000	0
275	20231219	152100	7319947000	180000	180000	180000	180000	0
276	20231219	152000	7319947000	180000	180000	180000	180000	0
277	20231219	151900	7319947000	180000	179800	180400	179800	171
278	20231219	151800	7289156900	179800	180100	180100	179700	50
279	20231219	151700	7280167900	179800	180000	180100	179700	81
280	20231219	151600	7265601300	179900	180000	180000	179800	65
281	20231219	151500	7253908900	179800	180000	180000	179800	254
282	20231219	151400	7208224800	180000	180000	180100	180000	40
283	20231219	151300	7201024700	180000	180100	180100	179900	88
284	20231219	151200	7185185800	180000	179900	180100	179900	127
285	20231219	151100	7162327000	179900	180000	180100	179900	154
286	20231219	151000	7134606000	180000	180000	180000	180000	72
287	20231219	150900	7121646000	180100	179900	180100	179900	349
288	20231219	150800	7058820700	179900	180000	180100	179900	319
289	20231219	150700	7001403000	180100	180000	180100	180000	70
290	20231219	150600	6988802000	180000	180100	180200	180000	84
291	20231219	150500	6973673600	180100	180200	180300	180100	71
292	20231219	150400	6960881500	180200	180200	180300	180200	136
293	20231219	150300	6936373300	180200	180200	180200	180200	29
294	20231219	150200	6931147500	180300	180200	180300	180200	110
295	20231219	150100	6911323900	180200	180200	180300	180200	37
296	20231219	150000	6904656000	180200	180200	180300	180200	60
297	20231219	145900	6893842000	180200	180400	180400	180200	107
298	20231219	145800	6874552700	180300	180400	180400	180200	54
299	20231219	145700	6864813600	180200	180500	180600	180200	88
300	20231219	145600	6848934900	180600	180600	180600	180500	70
301	20231219	145500	6836297000	180600	180600	180700	180500	39
302	20231219	145400	6829252700	180700	180500	180700	180500	54
303	20231219	145300	6819501000	180700	180500	180700	180400	84
304	20231219	145200	6804333600	180400	180700	180700	180400	109
305	20231219	145100	6784652500	180700	180700	180700	180600	27
306	20231219	145000	6779774600	180400	180500	180700	180300	141
307	20231219	144900	6754324900	180500	180700	180700	180500	124
308	20231219	144800	6731931500	180700	180500	180700	180500	28
309	20231219	144700	6726873000	180700	180500	180700	180500	132
310	20231219	144600	6703031100	180600	180500	180700	180500	203
311	20231219	144500	6666374500	180500	180400	180500	180300	184
312	20231219	144400	6633171800	180500	180400	180500	180400	37
313	20231219	144300	6626495600	180300	180300	180500	180200	112
314	20231219	144200	6606298800	180300	180400	180400	180300	47
315	20231219	144100	6597821000	180400	180300	180400	180300	99
316	20231219	144000	6579967700	180300	180500	180500	180300	128
317	20231219	143900	6556874200	180500	180400	180500	180400	238
318	20231219	143800	6513936700	180400	180400	180500	180400	195
319	20231219	143700	6478755500	180400	180400	180500	180400	80
320	20231219	143600	6464320500	180400	180500	180500	180400	54
321	20231219	143500	6454574500	180500	180400	180500	180300	103
322	20231219	143400	6435987100	180400	180500	180500	180400	72
323	20231219	143300	6422996100	180400	180400	180500	180400	66
324	20231219	143200	6411086200	180500	180500	180500	180400	111
325	20231219	143100	6391058100	180500	180500	180500	180400	86
326	20231219	143000	6375539900	180500	180500	180600	180400	24
327	20231219	142900	6371207900	180400	180500	180600	180400	53
328	20231219	142800	6361642000	180500	180600	180600	180400	110
329	20231219	142700	6341784100	180500	180500	180600	180500	99
330	20231219	142600	6323913400	180600	180600	180600	180500	41
331	20231219	142500	6316509400	180500	180500	180500	180400	67
332	20231219	142400	6304416900	180500	180400	180500	180400	72
333	20231219	142300	6291423800	180500	180400	180500	180400	8
334	20231219	142200	6289980200	180500	180500	180600	180300	85
335	20231219	142100	6274641900	180600	180500	180600	180500	41
336	20231219	142000	6267239900	180600	180400	180600	180300	49
337	20231219	141900	6258398800	180400	180300	180500	180300	52
338	20231219	141800	6249019200	180500	180300	180500	180300	96
339	20231219	141700	6231701600	180400	180400	180500	180400	48
340	20231219	141600	6223039700	180400	180500	180600	180400	145
341	20231219	141500	6196878400	180500	180500	180600	180400	151
342	20231219	141400	6169621900	180600	180600	180700	180500	343
343	20231219	141300	6107675900	180600	180600	180600	180500	66
344	20231219	141200	6095756500	180700	180800	180800	180500	188
345	20231219	141100	6061790700	180800	180800	180800	180700	37
346	20231219	141000	6055101900	180800	180700	180800	180600	57
347	20231219	140900	6044799800	180700	180700	180800	180600	32
348	20231219	140800	6039018200	180700	180700	180800	180600	127
349	20231219	140700	6016069500	180700	180700	180700	180600	38
350	20231219	140600	6009203000	180700	180700	180700	180600	52
351	20231219	140500	5999807500	180700	180700	180700	180600	49
352	20231219	140400	5990954700	180700	180700	180700	180600	47
353	20231219	140300	5982462500	180700	180700	180700	180500	138
354	20231219	140200	5957545800	180700	180600	180700	180500	105
355	20231219	140100	5938580300	180700	180700	180800	180700	41
356	20231219	140000	5931171500	180600	180600	180700	180600	73
357	20231219	135900	5917982700	180600	180700	180800	180600	101
358	20231219	135800	5899733100	180800	180700	180800	180700	61
359	20231219	135700	5888707700	180800	180800	180800	180700	188
360	20231219	135600	5854726800	180700	180700	180800	180700	51
361	20231219	135500	5845509000	180800	180800	180800	180700	79
362	20231219	135400	5831226100	180800	180800	180800	180700	45
363	20231219	135300	5823090900	180800	180700	180800	180700	128
364	20231219	135200	5799954400	180800	180700	180800	180700	50
365	20231219	135100	5790916400	180800	180800	180800	180700	60
366	20231219	135000	5780069700	180800	180800	180900	180700	126
367	20231219	134900	5757294200	180900	180800	180900	180800	60
368	20231219	134800	5746441800	180800	180800	180900	180700	80
369	20231219	134700	5731976000	180700	180800	180900	180700	49
370	20231219	134600	5723116700	180800	180900	180900	180700	74
371	20231219	134500	5709736600	180900	180800	180900	180700	65
372	20231219	134400	5697983700	180800	180900	180900	180800	101
373	20231219	134300	5679716800	180800	180800	180900	180800	123
374	20231219	134200	5657476000	180800	180900	180900	180800	117
375	20231219	134100	5636317600	180800	181000	181100	180800	121
376	20231219	134000	5614418100	181000	181000	181100	180900	94
377	20231219	133900	5597404100	181000	181000	181100	180900	70
378	20231219	133800	5584731900	181100	181100	181100	180800	80
379	20231219	133700	5570255500	181200	181000	181200	180900	104
380	20231219	133600	5551426100	180900	181000	181000	180900	39
381	20231219	133500	5544368600	181200	181300	181300	181000	339
382	20231219	133400	5482941700	181300	181400	181500	181300	93
383	20231219	133300	5466075800	181400	181200	181400	180900	93
384	20231219	133200	5449223500	180900	181200	181200	180900	107
385	20231219	133100	5429845800	181400	181500	181600	181400	174
386	20231219	133000	5398276900	181600	181700	181700	181400	81
387	20231219	132900	5383565300	181700	181400	181700	181400	262
388	20231219	132800	5335988100	181400	181500	181600	181400	49
389	20231219	132700	5327094400	181400	181400	181500	181400	70
390	20231219	132600	5314392900	181400	181600	181600	181400	105
391	20231219	132500	5295336200	181600	181500	181700	181500	315
392	20231219	132400	5238133300	181500	181400	181600	181400	233
393	20231219	132300	5195838100	181400	181500	181600	181400	186
394	20231219	132200	5162082600	181600	181400	181600	181400	526
395	20231219	132100	5066609200	181400	180800	181400	180800	2185
396	20231219	132000	4671097200	180800	180600	180900	180600	333
397	20231219	131900	4610908400	180600	180500	180600	180500	346
398	20231219	131800	4548431800	180500	180500	180500	180400	67
399	20231219	131700	4536342500	180400	180300	180400	180300	82
400	20231219	131600	4521549900	180300	180400	180400	180300	54
401	20231219	131500	4511808900	180300	180300	180400	180300	43
402	20231219	131400	4504054400	180400	180400	180400	180300	53
403	20231219	131300	4494493300	180400	180300	180400	180300	16
404	20231219	131200	4491607000	180300	180300	180300	180200	135
405	20231219	131100	4467269400	180300	180400	180500	180300	73
406	20231219	131000	4454101300	180400	180600	180600	180400	264
407	20231219	130900	4406448100	180600	180600	180600	180500	319
408	20231219	130800	4348845600	180600	180600	180600	180500	25
409	20231219	130700	4344330700	180600	180600	180600	180600	36
410	20231219	130600	4337829100	180500	180600	180600	180500	51
411	20231219	130500	4328621300	180500	180500	180500	180400	521
412	20231219	130400	4234580900	180500	180500	180500	180400	23
413	20231219	130300	4230429500	180500	180400	180500	180300	399
414	20231219	130200	4158450700	180400	180300	180400	180200	198
415	20231219	130100	4122745400	180300	180300	180300	180200	67
416	20231219	130000	4110667700	180300	180300	180300	180200	92
417	20231219	125900	4094082600	180300	180300	180300	180300	38
418	20231219	125800	4087231200	180300	180300	180300	180200	48
419	20231219	125700	4078577000	180300	180300	180300	180200	37
420	20231219	125600	4071908400	180300	180200	180300	180200	47
421	20231219	125500	4063434500	180300	180300	180300	180200	218
422	20231219	125400	4024129400	180300	180200	180300	180100	109
423	20231219	125300	4004491200	180200	180200	180200	180200	85
424	20231219	125200	3989174200	180200	180200	180200	180100	47
425	20231219	125100	3980706800	180200	180200	180200	180100	53
426	20231219	125000	3971159400	180200	180100	180200	180100	160
427	20231219	124900	3942327500	180200	180100	180200	180100	80
428	20231219	124800	3927919100	180100	180000	180100	180000	219
429	20231219	124700	3888497100	180000	180000	180000	180000	48
430	20231219	124600	3879857100	180000	180000	180000	179900	33
431	20231219	124500	3873918400	180000	180100	180100	179900	176
432	20231219	124400	3842237800	180100	180200	180200	180000	61
433	20231219	124300	3831252700	180100	180100	180200	180100	39
434	20231219	124200	3824226800	180200	180200	180200	180100	51
435	20231219	124100	3815039200	180200	180100	180200	180100	58
436	20231219	124000	3804591500	180200	180200	180200	180200	15
437	20231219	123900	3801888500	180200	180200	180200	180100	82
438	20231219	123800	3787115600	180200	180200	180200	180200	5
439	20231219	123700	3786214600	180200	180100	180200	180000	83
440	20231219	123600	3771264900	180100	180200	180300	180100	112
441	20231219	123500	3751084600	180300	180200	180300	180200	68
442	20231219	123400	3738828400	180300	180300	180300	180200	48
443	20231219	123300	3730175800	180300	180200	180300	180200	242
444	20231219	123200	3686554800	180200	180100	180200	180100	15
445	20231219	123100	3683852800	180200	180000	180200	179900	65
446	20231219	123000	3672149900	180100	180000	180200	180000	337
447	20231219	122900	3611474600	180000	180000	180000	180000	4
448	20231219	122800	3610754600	180000	180000	180000	179900	53
449	20231219	122700	3601215800	179900	180000	180000	179900	44
450	20231219	122600	3593299500	179900	179900	180000	179900	104
451	20231219	122500	3574587300	179900	180000	180000	179900	22
452	20231219	122400	3570627600	180000	180000	180000	179900	55
453	20231219	122300	3560730100	180000	180000	180000	179900	92
454	20231219	122200	3544170200	180000	180000	180000	179800	119
455	20231219	122100	3522760300	179900	179700	180000	179700	29
456	20231219	122000	3517543100	180000	180100	180100	179600	146
457	20231219	121900	3491264900	180100	180000	180100	180000	32
458	20231219	121800	3485502000	180000	180000	180100	180000	71
459	20231219	121700	3472720600	180000	180000	180100	180000	89
460	20231219	121600	3456696000	180000	179800	180000	179600	120
461	20231219	121500	3435104900	179900	180100	180100	179900	94
462	20231219	121400	3418186600	180100	180100	180100	180000	43
463	20231219	121300	3410443500	180100	180000	180100	180000	43
464	20231219	121200	3402700200	180000	180100	180100	180000	43
465	20231219	121100	3394959000	180100	180100	180100	180000	56
466	20231219	121000	3384874700	180100	180100	180100	180000	97
467	20231219	120900	3367410400	180100	180000	180100	180000	7
468	20231219	120800	3366150300	180100	180100	180100	180000	32
469	20231219	120700	3360387200	180000	180100	180100	180000	20
470	20231219	120600	3356785400	180200	180200	180300	180100	76
471	20231219	120500	3343089600	180100	180200	180200	180000	103
472	20231219	120400	3324532800	180300	179800	180300	179800	661
473	20231219	120300	3205585900	179800	179800	179800	179700	43
474	20231219	120200	3197854600	179800	179800	179800	179700	111
475	20231219	120100	3177899900	179900	179900	179900	179700	66
476	20231219	120000	3166032000	179900	179800	179900	179700	110
477	20231219	115900	3146252200	179900	179900	179900	179800	31
478	20231219	115800	3140676700	179900	179900	179900	179700	59
479	20231219	115700	3130065700	179900	179700	179900	179700	100
480	20231219	115600	3112088800	179700	179700	179700	179600	37
481	20231219	115500	3105440300	179600	179700	179800	179600	98
482	20231219	115400	3087828700	179800	179900	179900	179800	61
483	20231219	115300	3076860500	179800	179700	179800	179600	376
484	20231219	115200	3009267500	179700	179700	179700	179600	49
485	20231219	115100	3000465300	179700	179700	179700	179600	84
486	20231219	115000	2985370600	179700	179600	179700	179500	164
487	20231219	114900	2955905000	179600	179300	179600	179200	354
488	20231219	114800	2892383800	179300	179200	179300	179200	37
489	20231219	114700	2885749800	179200	179200	179300	179200	23
490	20231219	114600	2881626200	179300	179200	179300	179100	79
491	20231219	114500	2867471600	179200	179100	179300	179100	190
492	20231219	114400	2833426800	179200	179200	179200	179100	39
493	20231219	114300	2826438400	179200	179300	179300	179200	36
494	20231219	114200	2819986900	179300	179200	179300	179200	38
495	20231219	114100	2813174300	179300	179200	179300	179100	41
496	20231219	114000	2805826600	179100	179200	179300	179100	86
497	20231219	113900	2790414100	179200	179300	179300	179200	15
498	20231219	113800	2787724700	179200	179200	179300	179200	54
499	20231219	113700	2778046100	179200	179100	179200	179100	113
500	20231219	113600	2757800800	179200	179200	179200	179200	24
501	20231219	113500	2753500000	179100	179000	179200	179000	71
502	20231219	113400	2740783800	179100	179100	179100	179000	83
503	20231219	113300	2725922900	179200	179100	179200	179100	77
504	20231219	113200	2712131200	179100	179000	179100	179000	48
505	20231219	113100	2703536100	178900	179000	179100	178900	84
506	20231219	113000	2688497600	179100	179100	179100	179100	37
507	20231219	112900	2681870900	179000	179200	179200	179000	34
508	20231219	112800	2675782400	179100	179100	179200	179100	72
509	20231219	112700	2662886000	179100	179300	179300	179100	60
510	20231219	112600	2652137000	179200	179300	179300	179200	51
511	20231219	112500	2642997500	179200	179200	179300	179200	81
512	20231219	112400	2628480100	179300	179300	179400	179200	40
513	20231219	112300	2621307700	179300	179200	179400	179200	95
514	20231219	112200	2604277500	179100	179200	179200	179100	75
515	20231219	112100	2590844700	179200	179200	179200	179100	77
516	20231219	112000	2577049800	179200	179200	179200	179200	23
517	20231219	111900	2572928200	179200	179300	179400	179200	59
518	20231219	111800	2562351300	179300	179400	179400	179300	21
519	20231219	111700	2558585800	179300	179500	179500	179100	284
520	20231219	111600	2507671800	179500	179400	179500	179400	72
521	20231219	111500	2494750900	179500	179500	179500	179500	20
522	20231219	111400	2491160900	179400	179500	179500	179400	43
523	20231219	111300	2483443400	179500	179500	179600	179500	68
524	20231219	111200	2471236400	179600	179500	179600	179400	87
525	20231219	111100	2455619100	179500	179400	179500	179400	2
526	20231219	111000	2455260200	179500	179600	179600	179500	130
527	20231219	110900	2431920400	179600	179600	179600	179500	87
528	20231219	110800	2416298600	179600	179500	179700	179500	134
529	20231219	110700	2392232600	179600	179600	179600	179500	78
530	20231219	110600	2378226300	179600	179600	179600	179600	25
531	20231219	110500	2373736300	179600	179500	179600	179500	27
532	20231219	110400	2368887700	179500	179500	179600	179500	91
533	20231219	110300	2352550000	179600	179600	179600	179500	92
534	20231219	110200	2336031800	179600	179400	179600	179400	92
535	20231219	110100	2319520800	179400	179500	179500	179400	72
536	20231219	110000	2306600200	179500	179500	179500	179000	46
537	20231219	105900	2298353200	179400	179400	179500	179000	122
538	20231219	105800	2276475000	179500	179400	179500	179400	15
539	20231219	105700	2273783500	179500	179400	179500	179400	33
540	20231219	105600	2267860400	179500	179600	179600	179400	32
541	20231219	105500	2262115800	179600	179500	179600	179500	39
542	20231219	105400	2255112100	179400	179600	179600	179400	68
543	20231219	105300	2242904700	179600	179500	179600	179500	46
544	20231219	105200	2234646200	179600	179600	179700	179500	90
545	20231219	105100	2218481300	179600	179600	179700	179600	21
546	20231219	105000	2214709300	179700	179500	179700	179500	174
547	20231219	104900	2183468100	179500	179600	179600	179500	38
548	20231219	104800	2176645500	179600	179600	179600	179500	35
549	20231219	104700	2170360000	179600	179600	179600	179500	33
550	20231219	104600	2164436000	179600	179700	179700	179500	110
551	20231219	104500	2144681900	179600	179500	179600	179500	47
552	20231219	104400	2136240900	179500	179600	179600	179400	72
553	20231219	104300	2123321100	179600	179700	179700	179100	43
554	20231219	104200	2115602100	179700	179600	179700	179100	131
555	20231219	104100	2092077300	179600	179600	179600	179500	54
556	20231219	104000	2082381400	179500	179600	179600	179500	41
557	20231219	103900	2075021300	179600	179600	179600	179500	53
558	20231219	103800	2065503400	179600	179500	179600	179000	82
559	20231219	103700	2050786300	179500	179400	179600	179400	45
560	20231219	103600	2042708600	179400	179300	179600	179300	6
561	20231219	103500	2041632100	179600	179500	179600	178900	156
562	20231219	103400	2013667400	179600	179600	179600	179600	9
563	20231219	103300	2012051000	179500	179600	179700	179500	53
564	20231219	103200	2002530300	179600	179500	179700	179500	262
565	20231219	103100	1955484700	179500	179500	179500	179400	28
566	20231219	103000	1950459000	179500	179300	179500	179300	26
567	20231219	102900	1945792800	179300	179600	179600	179300	60
568	20231219	102800	1935024100	179500	179500	179600	179500	46
569	20231219	102700	1926764000	179600	179500	179600	179500	27
570	20231219	102600	1921916800	179600	179600	179600	179500	66
571	20231219	102500	1910067700	179600	179500	179600	179500	51
572	20231219	102400	1900912600	179500	178800	179500	178800	75
573	20231219	102300	1887462000	178800	179600	179600	178800	87
574	20231219	102200	1871861200	179600	179600	179600	179600	25
575	20231219	102100	1867371200	179600	179500	179600	179400	21
576	20231219	102000	1863601200	179500	179300	179600	179300	333
577	20231219	101900	1803859800	179200	179100	179200	179000	243
578	20231219	101800	1760325800	179000	178900	179000	178900	151
579	20231219	101700	1733297500	178900	178900	179000	178500	115
580	20231219	101600	1712729400	178800	179000	179000	178800	63
581	20231219	101500	1701458400	178900	178800	178900	178700	62
582	20231219	101400	1690371700	178800	178800	178900	178700	150
583	20231219	101300	1663555100	178800	178900	178900	178800	58
584	20231219	101200	1653182900	178800	178900	178900	178800	58
585	20231219	101100	1642811400	178800	178900	178900	178800	55
586	20231219	101000	1632975100	178800	178900	178900	178800	48
587	20231219	100900	1624390400	178900	178900	178900	178800	27
588	20231219	100800	1619560300	178900	179100	179100	178900	96
589	20231219	100700	1602375500	179100	179100	179100	179000	72
590	20231219	100600	1589485100	179100	179000	179100	179000	46
591	20231219	100500	1581247800	179100	179200	179200	179100	18
592	20231219	100400	1578023600	179200	179100	179200	179100	36
593	20231219	100300	1571574800	179100	179200	179200	179000	59
594	20231219	100200	1561006100	179100	179100	179200	179100	92
595	20231219	100100	1544528600	179100	179000	179100	178900	62
596	20231219	100000	1533433300	178900	179000	179100	178900	78
597	20231219	095900	1519472000	179000	179100	179100	179000	48
598	20231219	095800	1510878000	179100	179000	179100	179000	55
599	20231219	095700	1501031200	179100	179000	179100	179000	20
600	20231219	095600	1497449300	179100	179100	179200	179100	169
601	20231219	095500	1467178800	179100	179100	179100	179000	24
602	20231219	095400	1462880900	179000	178700	179000	178500	203
603	20231219	095300	1426577900	178400	178800	178900	178400	217
604	20231219	095200	1387817500	178800	178600	178800	178500	129
605	20231219	095100	1364776500	178600	178400	178600	178400	139
606	20231219	095000	1339969400	178300	178300	178400	178300	43
607	20231219	094900	1332301100	178400	178300	178400	178200	186
608	20231219	094800	1299137200	178300	178600	178600	178300	1366
609	20231219	094700	1055402200	178500	178800	178800	178500	82
610	20231219	094600	1040758400	178700	178600	178700	178600	119
611	20231219	094500	1019494700	178600	178400	178600	178400	154
612	20231219	094400	992010900	178500	178700	178800	178400	649
613	20231219	094300	876136900	178800	178700	178800	178700	75
614	20231219	094200	862734300	178700	178800	178800	178600	131
615	20231219	094100	839323400	178700	178800	179000	178700	84
616	20231219	094000	824308100	178800	178900	179000	178800	93
617	20231219	093900	807672700	178800	178800	178900	178800	44
618	20231219	093800	799804300	178900	178800	178900	178800	100
619	20231219	093700	781917800	178900	178900	179000	178700	165
620	20231219	093600	752405400	179000	179100	179100	178900	52
621	20231219	093500	743098300	179100	179100	179100	178900	68
622	20231219	093400	730922500	179100	179000	179100	178900	73
623	20231219	093300	717855700	179000	179100	179100	178900	46
624	20231219	093200	709622000	179200	179100	179200	179100	31
625	20231219	093100	704068600	178900	179200	179200	178900	4
626	20231219	093000	703352100	179200	179300	179300	178500	314
627	20231219	092900	647226800	179200	179200	179200	179200	0
628	20231219	092800	647226800	179200	179100	179400	179100	190
629	20231219	092700	613179500	179000	178800	179100	178800	37
630	20231219	092600	606560200	178800	179000	179100	178800	101
631	20231219	092500	588494000	179000	178700	179100	178700	251
632	20231219	092400	543618400	178700	178700	178700	178600	64
633	20231219	092300	532184600	178600	178800	178800	178600	64
634	20231219	092200	520747100	178700	178700	178700	178700	3
635	20231219	092100	520211000	178700	178800	178800	178700	37
636	20231219	092000	513598200	178800	178800	178800	178800	1
637	20231219	091900	513419400	178800	178600	178800	178600	16
638	20231219	091800	510559800	178500	178600	178600	178500	95
639	20231219	091700	493597500	178600	178800	178900	178500	176
640	20231219	091600	462159800	178600	178700	178700	178600	133
641	20231219	091500	438396800	178700	178600	178700	178600	62
642	20231219	091400	427322300	178400	178500	178600	178400	146
643	20231219	091300	401263300	178500	178700	178700	178500	260
644	20231219	091200	354818200	178700	179100	179100	178700	659
645	20231219	091100	236896600	179100	179300	179300	179100	91
646	20231219	091000	220584000	179300	179400	179400	179300	13
647	20231219	090900	218252000	179300	179300	179300	179300	31
648	20231219	090800	212693700	179300	179600	179600	179300	12
649	20231219	090700	210541800	179600	179400	179600	179200	174
650	20231219	090600	179337400	179400	179400	179400	179400	32
651	20231219	090500	173596600	179500	179400	179500	179300	49
652	20231219	090400	164810300	179700	179700	179700	179700	9
653	20231219	090300	163193000	179100	179100	179700	179100	112
654	20231219	090200	143124800	179700	179000	179800	179000	86
655	20231219	090100	127694500	179100	179200	179900	179100	233
656	20231219	090000	85938500	179200	179000	179700	179000	480