KissMeData/093320/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195800	5216088800	97800	97800	97800	97800	982
3	20231222	195700	5216088800	97800	97800	97800	97800	0
4	20231222	195600	5216088800	97800	97800	97800	97800	0
5	20231222	195500	5216088800	97800	97800	97800	97800	0
6	20231222	195400	5216088800	97800	97800	97800	97800	0
7	20231222	195300	5216088800	97800	97800	97800	97800	0
8	20231222	195200	5216088800	97800	97800	97800	97800	0
9	20231222	195100	5216088800	97800	97800	97800	97800	0
10	20231222	195000	5216088800	97800	97800	97800	97800	0
11	20231222	194900	5216088800	97800	97800	97800	97800	0
12	20231222	194800	5216088800	97800	97800	97800	97800	0
13	20231222	194700	5216088800	97800	97800	97800	97800	0
14	20231222	194600	5216088800	97800	97800	97800	97800	0
15	20231222	194500	5216088800	97800	97800	97800	97800	0
16	20231222	194400	5216088800	97800	97800	97800	97800	0
17	20231222	194300	5216088800	97800	97800	97800	97800	0
18	20231222	194200	5216088800	97800	97800	97800	97800	0
19	20231222	194100	5216088800	97800	97800	97800	97800	0
20	20231222	194000	5216088800	97800	97800	97800	97800	0
21	20231222	193900	5216088800	97800	97800	97800	97800	0
22	20231222	193800	5216088800	97800	97800	97800	97800	0
23	20231222	193700	5216088800	97800	97800	97800	97800	0
24	20231222	193600	5216088800	97800	97800	97800	97800	0
25	20231222	193500	5216088800	97800	97800	97800	97800	0
26	20231222	193400	5216088800	97800	97800	97800	97800	0
27	20231222	193300	5216088800	97800	97800	97800	97800	0
28	20231222	193200	5216088800	97800	97800	97800	97800	0
29	20231222	193100	5216088800	97800	97800	97800	97800	0
30	20231222	193000	5216088800	97800	97800	97800	97800	0
31	20231222	192900	5216088800	97800	97800	97800	97800	0
32	20231222	192800	5216088800	97800	97800	97800	97800	982
33	20231222	192700	5216088800	97800	97800	97800	97800	0
34	20231222	192600	5216088800	97800	97800	97800	97800	0
35	20231222	192500	5216088800	97800	97800	97800	97800	0
36	20231222	192400	5216088800	97800	97800	97800	97800	0
37	20231222	192300	5216088800	97800	97800	97800	97800	0
38	20231222	192200	5216088800	97800	97800	97800	97800	0
39	20231222	192100	5216088800	97800	97800	97800	97800	0
40	20231222	192000	5216088800	97800	97800	97800	97800	0
41	20231222	191900	5216088800	97800	97800	97800	97800	0
42	20231222	191800	5216088800	97800	97800	97800	97800	0
43	20231222	191700	5216088800	97800	97800	97800	97800	0
44	20231222	191600	5216088800	97800	97800	97800	97800	0
45	20231222	191500	5216088800	97800	97800	97800	97800	0
46	20231222	191400	5216088800	97800	97800	97800	97800	0
47	20231222	191300	5216088800	97800	97800	97800	97800	0
48	20231222	191200	5216088800	97800	97800	97800	97800	0
49	20231222	191100	5216088800	97800	97800	97800	97800	0
50	20231222	191000	5216088800	97800	97800	97800	97800	0
51	20231222	190900	5216088800	97800	97800	97800	97800	0
52	20231222	190800	5216088800	97800	97800	97800	97800	0
53	20231222	190700	5216088800	97800	97800	97800	97800	0
54	20231222	190600	5216088800	97800	97800	97800	97800	0
55	20231222	190500	5216088800	97800	97800	97800	97800	0
56	20231222	190400	5216088800	97800	97800	97800	97800	0
57	20231222	190300	5216088800	97800	97800	97800	97800	0
58	20231222	190200	5216088800	97800	97800	97800	97800	0
59	20231222	190100	5216088800	97800	97800	97800	97800	0
60	20231222	190000	5216088800	97800	97800	97800	97800	0
61	20231222	185900	5216088800	97800	97800	97800	97800	0
62	20231222	185800	5216088800	97800	97800	97800	97800	982
63	20231222	185700	5216088800	97800	97800	97800	97800	0
64	20231222	185600	5216088800	97800	97800	97800	97800	0
65	20231222	185500	5216088800	97800	97800	97800	97800	0
66	20231222	185400	5216088800	97800	97800	97800	97800	0
67	20231222	185300	5216088800	97800	97800	97800	97800	0
68	20231222	185200	5216088800	97800	97800	97800	97800	0
69	20231222	185100	5216088800	97800	97800	97800	97800	0
70	20231222	185000	5216088800	97800	97800	97800	97800	0
71	20231222	184900	5216088800	97800	97800	97800	97800	0
72	20231222	184800	5216088800	97800	97800	97800	97800	0
73	20231222	184700	5216088800	97800	97800	97800	97800	0
74	20231222	184600	5216088800	97800	97800	97800	97800	0
75	20231222	184500	5216088800	97800	97800	97800	97800	0
76	20231222	184400	5216088800	97800	97800	97800	97800	0
77	20231222	184300	5216088800	97800	97800	97800	97800	0
78	20231222	184200	5216088800	97800	97800	97800	97800	0
79	20231222	184100	5216088800	97800	97800	97800	97800	0
80	20231222	184000	5216088800	97800	97800	97800	97800	0
81	20231222	183900	5216088800	97800	97800	97800	97800	0
82	20231222	183800	5216088800	97800	97800	97800	97800	0
83	20231222	183700	5216088800	97800	97800	97800	97800	0
84	20231222	183600	5216088800	97800	97800	97800	97800	0
85	20231222	183500	5216088800	97800	97800	97800	97800	0
86	20231222	183400	5216088800	97800	97800	97800	97800	0
87	20231222	183300	5216088800	97800	97800	97800	97800	0
88	20231222	183200	5216088800	97800	97800	97800	97800	0
89	20231222	183100	5216088800	97800	97800	97800	97800	0
90	20231222	183000	5216088800	97800	97800	97800	97800	0
91	20231222	182900	5216088800	97800	97800	97800	97800	0
92	20231222	182800	5216088800	97800	97800	97800	97800	982
93	20231222	182700	5216088800	97800	97800	97800	97800	0
94	20231222	182600	5216088800	97800	97800	97800	97800	0
95	20231222	182500	5216088800	97800	97800	97800	97800	0
96	20231222	182400	5216088800	97800	97800	97800	97800	0
97	20231222	182300	5216088800	97800	97800	97800	97800	0
98	20231222	182200	5216088800	97800	97800	97800	97800	0
99	20231222	182100	5216088800	97800	97800	97800	97800	0
100	20231222	182000	5216088800	97800	97800	97800	97800	0
101	20231222	181900	5216088800	97800	97800	97800	97800	0
102	20231222	181800	5216088800	97800	97800	97800	97800	0
103	20231222	181700	5216088800	97800	97800	97800	97800	0
104	20231222	181600	5216088800	97800	97800	97800	97800	0
105	20231222	181500	5216088800	97800	97800	97800	97800	0
106	20231222	181400	5216088800	97800	97800	97800	97800	0
107	20231222	181300	5216088800	97800	97800	97800	97800	0
108	20231222	181200	5216088800	97800	97800	97800	97800	0
109	20231222	181100	5216088800	97800	97800	97800	97800	0
110	20231222	181000	5216088800	97800	97800	97800	97800	0
111	20231222	180900	5216088800	97800	97800	97800	97800	0
112	20231222	180800	5216088800	97800	97800	97800	97800	0
113	20231222	180700	5216088800	97800	97800	97800	97800	0
114	20231222	180600	5216088800	97800	97800	97800	97800	0
115	20231222	180500	5216088800	97800	97800	97800	97800	0
116	20231222	180400	5216088800	97800	97800	97800	97800	0
117	20231222	180300	5216088800	97800	97800	97800	97800	0
118	20231222	180200	5216088800	97800	97800	97800	97800	0
119	20231222	180100	5216088800	97800	97800	97800	97800	0
120	20231222	180000	5216088800	97800	97800	97800	97800	0
121	20231222	175900	5216088800	97800	97800	97800	97800	0
122	20231222	175800	5216088800	97800	97800	97800	97800	982
123	20231222	175700	5216088800	97800	97800	97800	97800	0
124	20231222	175600	5216088800	97800	97800	97800	97800	0
125	20231222	175500	5216088800	97800	97800	97800	97800	0
126	20231222	175400	5216088800	97800	97800	97800	97800	0
127	20231222	175300	5216088800	97800	97800	97800	97800	0
128	20231222	175200	5216088800	97800	97800	97800	97800	0
129	20231222	175100	5216088800	97800	97800	97800	97800	0
130	20231222	175000	5216088800	97800	97800	97800	97800	0
131	20231222	174900	5216088800	97800	97800	97800	97800	0
132	20231222	174800	5216088800	97800	97800	97800	97800	0
133	20231222	174700	5216088800	97800	97800	97800	97800	0
134	20231222	174600	5216088800	97800	97800	97800	97800	0
135	20231222	174500	5216088800	97800	97800	97800	97800	0
136	20231222	174400	5216088800	97800	97800	97800	97800	0
137	20231222	174300	5216088800	97800	97800	97800	97800	0
138	20231222	174200	5216088800	97800	97800	97800	97800	0
139	20231222	174100	5216088800	97800	97800	97800	97800	0
140	20231222	174000	5216088800	97800	97800	97800	97800	0
141	20231222	173900	5216088800	97800	97800	97800	97800	0
142	20231222	173800	5216088800	97800	97800	97800	97800	0
143	20231222	173700	5216088800	97800	97800	97800	97800	0
144	20231222	173600	5216088800	97800	97800	97800	97800	0
145	20231222	173500	5216088800	97800	97800	97800	97800	0
146	20231222	173400	5216088800	97800	97800	97800	97800	0
147	20231222	173300	5216088800	97800	97800	97800	97800	0
148	20231222	173200	5216088800	97800	97800	97800	97800	0
149	20231222	173100	5216088800	97800	97800	97800	97800	0
150	20231222	173000	5216088800	97800	97800	97800	97800	0
151	20231222	172900	5216088800	97800	97800	97800	97800	0
152	20231222	172800	5216088800	97800	97800	97800	97800	982
153	20231222	172700	5216088800	97800	97800	97800	97800	0
154	20231222	172600	5216088800	97800	97800	97800	97800	0
155	20231222	172500	5216088800	97800	97800	97800	97800	0
156	20231222	172400	5216088800	97800	97800	97800	97800	0
157	20231222	172300	5216088800	97800	97800	97800	97800	0
158	20231222	172200	5216088800	97800	97800	97800	97800	0
159	20231222	172100	5216088800	97800	97800	97800	97800	0
160	20231222	172000	5216088800	97800	97800	97800	97800	0
161	20231222	171900	5216088800	97800	97800	97800	97800	0
162	20231222	171800	5216088800	97800	97800	97800	97800	0
163	20231222	171700	5216088800	97800	97800	97800	97800	0
164	20231222	171600	5216088800	97800	97800	97800	97800	0
165	20231222	171500	5216088800	97800	97800	97800	97800	0
166	20231222	171400	5216088800	97800	97800	97800	97800	0
167	20231222	171300	5216088800	97800	97800	97800	97800	0
168	20231222	171200	5216088800	97800	97800	97800	97800	0
169	20231222	171100	5216088800	97800	97800	97800	97800	0
170	20231222	171000	5216088800	97800	97800	97800	97800	0
171	20231222	170900	5216088800	97800	97800	97800	97800	0
172	20231222	170800	5216088800	97800	97800	97800	97800	0
173	20231222	170700	5216088800	97800	97800	97800	97800	0
174	20231222	170600	5216088800	97800	97800	97800	97800	0
175	20231222	170500	5216088800	97800	97800	97800	97800	0
176	20231222	170400	5216088800	97800	97800	97800	97800	0
177	20231222	170300	5216088800	97800	97800	97800	97800	0
178	20231222	170200	5216088800	97800	97800	97800	97800	0
179	20231222	170100	5216088800	97800	97800	97800	97800	0
180	20231222	170000	5216088800	97800	97800	97800	97800	0
181	20231222	165900	5216088800	97800	97800	97800	97800	0
182	20231222	165800	5216088800	97800	97800	97800	97800	982
183	20231222	165700	5216088800	97800	97800	97800	97800	0
184	20231222	165600	5216088800	97800	97800	97800	97800	0
185	20231222	165500	5216088800	97800	97800	97800	97800	0
186	20231222	165400	5216088800	97800	97800	97800	97800	0
187	20231222	165300	5216088800	97800	97800	97800	97800	0
188	20231222	165200	5216088800	97800	97800	97800	97800	0
189	20231222	165100	5216088800	97800	97800	97800	97800	0
190	20231222	165000	5216088800	97800	97800	97800	97800	0
191	20231222	164900	5216088800	97800	97800	97800	97800	0
192	20231222	164800	5216088800	97800	97800	97800	97800	0
193	20231222	164700	5216088800	97800	97800	97800	97800	0
194	20231222	164600	5216088800	97800	97800	97800	97800	0
195	20231222	164500	5216088800	97800	97800	97800	97800	0
196	20231222	164400	5216088800	97800	97800	97800	97800	0
197	20231222	164300	5216088800	97800	97800	97800	97800	0
198	20231222	164200	5216088800	97800	97800	97800	97800	0
199	20231222	164100	5216088800	97800	97800	97800	97800	0
200	20231222	164000	5216088800	97800	97800	97800	97800	0
201	20231222	163900	5216088800	97800	97800	97800	97800	0
202	20231222	163800	5216088800	97800	97800	97800	97800	0
203	20231222	163700	5216088800	97800	97800	97800	97800	0
204	20231222	163600	5216088800	97800	97800	97800	97800	0
205	20231222	163500	5216088800	97800	97800	97800	97800	0
206	20231222	163400	5216088800	97800	97800	97800	97800	0
207	20231222	163300	5216088800	97800	97800	97800	97800	0
208	20231222	163200	5216088800	97800	97800	97800	97800	0
209	20231222	163100	5216088800	97800	97800	97800	97800	0
210	20231222	163000	5216088800	97800	97800	97800	97800	0
211	20231222	162900	5216088800	97800	97800	97800	97800	0
212	20231222	162800	5216088800	97800	97800	97800	97800	982
213	20231222	162700	5216088800	97800	97800	97800	97800	0
214	20231222	162600	5216088800	97800	97800	97800	97800	0
215	20231222	162500	5216088800	97800	97800	97800	97800	0
216	20231222	162400	5216088800	97800	97800	97800	97800	0
217	20231222	162300	5216088800	97800	97800	97800	97800	0
218	20231222	162200	5216088800	97800	97800	97800	97800	0
219	20231222	162100	5216088800	97800	97800	97800	97800	0
220	20231222	162000	5216088800	97800	97800	97800	97800	0
221	20231222	161900	5216088800	97800	97800	97800	97800	0
222	20231222	161800	5216088800	97800	97800	97800	97800	0
223	20231222	161700	5216088800	97800	97800	97800	97800	0
224	20231222	161600	5216088800	97800	97800	97800	97800	0
225	20231222	161500	5216088800	97800	97800	97800	97800	0
226	20231222	161400	5216088800	97800	97800	97800	97800	0
227	20231222	161300	5216088800	97800	97800	97800	97800	0
228	20231222	161200	5216088800	97800	97800	97800	97800	0
229	20231222	161100	5216088800	97800	97800	97800	97800	0
230	20231222	161000	5216088800	97800	97800	97800	97800	0
231	20231222	160900	5216088800	97800	97800	97800	97800	0
232	20231222	160800	5216088800	97800	97800	97800	97800	0
233	20231222	160700	5216088800	97800	97800	97800	97800	0
234	20231222	160600	5216088800	97800	97800	97800	97800	0
235	20231222	160500	5216088800	97800	97800	97800	97800	0
236	20231222	160400	5216088800	97800	97800	97800	97800	0
237	20231222	160300	5216088800	97800	97800	97800	97800	0
238	20231222	160200	5216088800	97800	97800	97800	97800	0
239	20231222	160100	5216088800	97800	97800	97800	97800	0
240	20231222	160000	5216088800	97800	97800	97800	97800	0
241	20231222	155900	5216088800	97800	97800	97800	97800	0
242	20231222	155800	5216088800	97800	97800	97800	97800	982
243	20231222	155700	5216088800	97800	97800	97800	97800	0
244	20231222	155600	5216088800	97800	97800	97800	97800	0
245	20231222	155500	5216088800	97800	97800	97800	97800	0
246	20231222	155400	5216088800	97800	97800	97800	97800	0
247	20231222	155300	5216088800	97800	97800	97800	97800	0
248	20231222	155200	5216088800	97800	97800	97800	97800	0
249	20231222	155100	5216088800	97800	97800	97800	97800	0
250	20231222	155000	5216088800	97800	97800	97800	97800	0
251	20231222	154900	5216088800	97800	97800	97800	97800	0
252	20231222	154800	5216088800	97800	97800	97800	97800	0
253	20231222	154700	5216088800	97800	97800	97800	97800	0
254	20231222	154600	5216088800	97800	97800	97800	97800	0
255	20231222	154500	5216088800	97800	97800	97800	97800	0
256	20231222	154400	5216088800	97800	97800	97800	97800	0
257	20231222	154300	5216088800	97800	97800	97800	97800	0
258	20231222	154200	5216088800	97800	97800	97800	97800	0
259	20231222	154100	5216088800	97800	97800	97800	97800	0
260	20231222	154000	5216088800	97800	97800	97800	97800	0
261	20231222	153900	5216088800	97800	97800	97800	97800	0
262	20231222	153800	5216088800	97800	97800	97800	97800	0
263	20231222	153700	5216088800	97800	97800	97800	97800	0
264	20231222	153600	5216088800	97800	97800	97800	97800	0
265	20231222	153500	5216088800	97800	97800	97800	97800	0
266	20231222	153400	5216088800	97800	97800	97800	97800	0
267	20231222	153300	5216088800	97800	97800	97800	97800	0
268	20231222	153200	5216088800	97800	97800	97800	97800	0
269	20231222	153100	5216088800	97800	97800	97800	97800	0
270	20231222	153000	5216088800	97800	97800	97800	97800	982
271	20231222	152900	5120049200	97800	97800	97800	97800	0
272	20231222	152800	5120049200	97800	97800	97800	97800	0
273	20231222	152700	5120049200	97800	97800	97800	97800	0
274	20231222	152600	5120049200	97800	97800	97800	97800	0
275	20231222	152500	5120049200	97800	97800	97800	97800	0
276	20231222	152400	5120049200	97800	97800	97800	97800	0
277	20231222	152300	5120049200	97800	97800	97800	97800	0
278	20231222	152200	5120049200	97800	97800	97800	97800	0
279	20231222	152100	5120049200	97800	97800	97800	97800	0
280	20231222	152000	5120049200	97800	97800	97800	97800	0
281	20231222	151900	5120049200	97800	97900	98000	97800	704
282	20231222	151800	5051192500	97800	98000	98100	97800	61
283	20231222	151700	5045218900	98000	98200	98200	97800	86
284	20231222	151600	5036784900	98200	98200	98300	98100	149
285	20231222	151500	5022155700	98200	98000	98200	98000	62
286	20231222	151400	5016072100	98100	98300	98300	97900	836
287	20231222	151300	4934129300	98100	98100	98300	98000	193
288	20231222	151200	4915177500	98000	97800	98100	97800	822
289	20231222	151100	4834694700	97900	97600	97900	97500	1127
290	20231222	151000	4724537000	97500	97400	97700	97400	238
291	20231222	150900	4701304400	97500	97800	97800	97400	219
292	20231222	150800	4679927200	97800	97800	97800	97700	175
293	20231222	150700	4662812700	97800	97800	97900	97800	127
294	20231222	150600	4650386300	97800	98000	98000	97800	353
295	20231222	150500	4615827100	98000	98000	98000	98000	153
296	20231222	150400	4600833100	98000	97900	98000	97800	120
297	20231222	150300	4589081100	97900	97700	97900	97600	232
298	20231222	150200	4566403700	97800	97800	98000	97800	371
299	20231222	150100	4530102000	97800	98000	98000	97800	155
300	20231222	150000	4514937900	98000	97800	98000	97800	254
301	20231222	145900	4490074900	97900	98000	98000	97900	216
302	20231222	145800	4468913800	98000	98000	98100	97900	138
303	20231222	145700	4455385100	98000	98000	98100	98000	168
304	20231222	145600	4438915700	97900	97900	98000	97800	123
305	20231222	145500	4426873900	97800	98000	98000	97700	141
306	20231222	145400	4413071600	98100	98100	98200	98000	184
307	20231222	145300	4395019400	98000	98000	98100	97900	74
308	20231222	145200	4387762500	98000	98100	98300	98000	145
309	20231222	145100	4373534300	98100	98000	98100	98000	57
310	20231222	145000	4367943200	97900	98100	98100	97900	147
311	20231222	144900	4353523700	98000	98000	98200	98000	138
312	20231222	144800	4339986800	97900	98000	98200	97900	135
313	20231222	144700	4326748700	98200	97700	98200	97600	207
314	20231222	144600	4306486800	97800	97800	98000	97800	110
315	20231222	144500	4295714800	97900	97800	97900	97700	65
316	20231222	144400	4289358400	97800	97900	98300	97800	215
317	20231222	144300	4268279300	97900	98000	98000	97700	107
318	20231222	144200	4257820300	98100	98000	98100	97900	128
319	20231222	144100	4245279300	97900	98000	98000	97900	46
320	20231222	144000	4240772600	98000	98000	98000	97900	53
321	20231222	143900	4235579000	98000	97900	98000	97900	55
322	20231222	143800	4230192200	97800	97900	98000	97800	99
323	20231222	143700	4220501600	97800	97800	97900	97800	70
324	20231222	143600	4213654600	97800	98400	98400	97800	1382
325	20231222	143500	4078170900	98400	98300	98400	98300	31
326	20231222	143400	4075120800	98200	98600	98600	98200	162
327	20231222	143300	4059192000	98500	98500	98500	98400	131
328	20231222	143200	4046295000	98300	98400	98400	98300	89
329	20231222	143100	4037537700	98300	98400	98400	98300	62
330	20231222	143000	4031442400	98400	98400	98500	98300	161
331	20231222	142900	4015604000	98400	98300	98400	98300	198
332	20231222	142800	3996140400	98300	98300	98400	98300	128
333	20231222	142700	3983557600	98300	98400	98400	98300	17
334	20231222	142600	3981885900	98400	98300	98500	98300	92
335	20231222	142500	3972832700	98300	98400	98400	98300	63
336	20231222	142400	3966636400	98300	98500	98500	98000	175
337	20231222	142300	3949462500	98400	98300	98400	98200	50
338	20231222	142200	3944544700	98300	98000	98300	98000	127
339	20231222	142100	3932071300	98100	98100	98100	97900	46
340	20231222	142000	3927559600	98100	98100	98100	97900	61
341	20231222	141900	3921576000	98100	98100	98200	98100	33
342	20231222	141800	3918337300	98200	98100	98200	97900	91
343	20231222	141700	3909407400	98100	98000	98200	97900	77
344	20231222	141600	3901854200	98100	98000	98100	98000	79
345	20231222	141500	3894110500	97900	98000	98200	97900	57
346	20231222	141400	3888521300	98100	98000	98100	97800	140
347	20231222	141300	3874802900	98000	98200	98200	98000	66
348	20231222	141200	3868331200	98300	98400	98400	98200	88
349	20231222	141100	3859677800	98300	98700	98700	98300	165
350	20231222	141000	3843401600	98700	98500	98700	98500	86
351	20231222	140900	3834917400	98500	98300	98600	98300	206
352	20231222	140800	3814638500	98300	98400	98400	98300	89
353	20231222	140700	3805884500	98400	98400	98400	98300	149
354	20231222	140600	3791226000	98300	98200	98300	98200	73
355	20231222	140500	3784052400	98200	98400	98400	98200	167
356	20231222	140400	3767648400	98400	98100	98600	98100	94
357	20231222	140300	3758405700	98100	98000	98100	98000	26
358	20231222	140200	3755857600	98000	98000	98100	97900	117
359	20231222	140100	3744392600	97900	98000	98000	97900	289
360	20231222	140000	3716070900	98000	97600	98000	97600	302
361	20231222	135900	3686552500	97600	97400	97600	97400	58
362	20231222	135800	3680895200	97400	97400	97400	97400	1
363	20231222	135700	3680797800	97500	97500	97500	97500	4
364	20231222	135600	3680407800	97400	97500	97500	97400	162
365	20231222	135500	3664613500	97600	97600	97600	97500	75
366	20231222	135400	3657294900	97700	97800	97800	97700	129
367	20231222	135300	3644686100	97900	97800	97900	97800	3
368	20231222	135200	3644392600	97800	97900	98000	97800	16
369	20231222	135100	3642827500	97800	97900	97900	97800	3
370	20231222	135000	3642533900	97900	97900	97900	97900	0
371	20231222	134900	3642533900	97900	97900	97900	97900	1
372	20231222	134800	3642436000	97800	97800	98000	97800	444
373	20231222	134700	3598958500	97800	97800	97800	97800	2
374	20231222	134600	3598762900	97800	97800	97800	97800	0
375	20231222	134500	3598762900	97800	97800	97800	97700	21
376	20231222	134400	3596709200	97800	97800	97800	97800	11
377	20231222	134300	3595633400	97700	97800	97800	97700	12
378	20231222	134200	3594460000	97700	97700	97800	97700	72
379	20231222	134100	3587424300	97500	97800	97800	97500	190
380	20231222	134000	3568846600	97800	97800	97900	97800	84
381	20231222	133900	3560631300	97900	97800	97900	97800	53
382	20231222	133800	3555442800	97800	97200	97800	97200	582
383	20231222	133700	3498684100	97200	97200	97200	97200	0
384	20231222	133600	3498684100	97200	97200	97200	97200	0
385	20231222	133500	3498684100	97200	97300	97300	97200	3
386	20231222	133400	3498392400	97300	97300	97300	97100	22
387	20231222	133300	3496254500	97300	97200	97300	97200	37
388	20231222	133200	3492657300	97200	97300	97300	97200	3
389	20231222	133100	3492365600	97300	97200	97300	97200	42
390	20231222	133000	3488282300	97300	97300	97300	97300	13
391	20231222	132900	3487017400	97300	97300	97300	97300	1
392	20231222	132800	3486920100	97200	97300	97300	97200	2
393	20231222	132700	3486725600	97200	97000	97200	97000	138
394	20231222	132600	3473326600	97200	97100	97200	97100	27
395	20231222	132500	3470704800	97300	97000	97300	97000	16
396	20231222	132400	3469148400	97100	96900	97100	96900	256
397	20231222	132300	3444310200	97000	96900	97000	96900	13
398	20231222	132200	3443049300	96900	97000	97000	96900	37
399	20231222	132100	3439460400	96900	96900	97000	96900	45
400	20231222	132000	3435098700	96900	96900	97000	96900	45
401	20231222	131900	3430735400	97000	96900	97000	96900	41
402	20231222	131800	3426758600	97000	97000	97000	97000	27
403	20231222	131700	3424139600	97000	97000	97100	97000	80
404	20231222	131600	3416379300	97100	97000	97100	97000	7
405	20231222	131500	3415699700	97000	97000	97000	97000	0
406	20231222	131400	3415699700	97000	97000	97000	97000	13
407	20231222	131300	3414438700	97000	97000	97000	97000	25
408	20231222	131200	3412013700	97100	97000	97100	97000	98
409	20231222	131100	3402506200	97000	97100	97100	97000	14
410	20231222	131000	3401147000	97000	97000	97000	97000	19
411	20231222	130900	3399304000	97000	97000	97000	96900	46
412	20231222	130800	3394843400	96900	96800	96900	96800	24
413	20231222	130700	3392519000	96700	96700	96800	96700	6
414	20231222	130600	3391938700	96600	96900	96900	96600	72
415	20231222	130500	3384974000	96900	97000	97100	96900	152
416	20231222	130400	3370230700	97000	97000	97000	97000	5
417	20231222	130300	3369745700	97000	97200	97200	97000	35
418	20231222	130200	3366347400	97100	97400	97400	97100	179
419	20231222	130100	3348927800	97400	97400	97500	97400	71
420	20231222	130000	3342011800	97400	97200	97400	97200	61
421	20231222	125900	3336071100	97100	96900	97300	96900	46
422	20231222	125800	3331598300	97300	96900	97300	96800	787
423	20231222	125700	3255268600	97000	96800	97000	96800	247
424	20231222	125600	3231341600	96800	96700	96800	96700	73
425	20231222	125500	3224281100	96600	96600	96700	96600	18
426	20231222	125400	3222542200	96700	96600	96700	96600	106
427	20231222	125300	3212296500	96600	96500	96600	96500	242
428	20231222	125200	3188939200	96400	96400	96400	96300	401
429	20231222	125100	3150285900	96400	96400	96400	96300	60
430	20231222	125000	3144502000	96300	96300	96300	96300	152
431	20231222	124900	3129864400	96300	96300	96300	96200	83
432	20231222	124800	3121873300	96200	96300	96300	96200	120
433	20231222	124700	3110324500	96300	96300	96400	96300	53
434	20231222	124600	3105219600	96300	96400	96400	96300	5
435	20231222	124500	3104737800	96400	96400	96400	96400	123
436	20231222	124400	3092880600	96400	96400	96400	96400	1
437	20231222	124300	3092784200	96400	96300	96400	96300	3
438	20231222	124200	3092495200	96300	96400	96400	96300	34
439	20231222	124100	3089218100	96400	96500	96500	96300	35
440	20231222	124000	3085844600	96500	96400	96500	96400	22
441	20231222	123900	3083722300	96400	96400	96400	96400	2
442	20231222	123800	3083529500	96500	96200	96500	96200	129
443	20231222	123700	3071106200	96300	96200	96300	96200	74
444	20231222	123600	3063986800	96300	96200	96300	96200	481
445	20231222	123500	3017702500	96200	96500	96500	96200	291
446	20231222	123400	2989682300	96400	96400	96400	96400	28
447	20231222	123300	2986983100	96400	96500	96600	96400	153
448	20231222	123200	2972216800	96500	96300	96600	96300	59
449	20231222	123100	2966524900	96300	96400	96400	96300	14
450	20231222	123000	2965176600	96300	96400	96400	96300	112
451	20231222	122900	2954387700	96400	96400	96400	96400	20
452	20231222	122800	2952459700	96400	96300	96400	96300	95
453	20231222	122700	2943307900	96200	96300	96300	96000	767
454	20231222	122600	2869586600	96300	96400	96400	96200	844
455	20231222	122500	2788287700	96500	96800	96800	96400	1272
456	20231222	122400	2665375600	96800	96900	96900	96800	716
457	20231222	122300	2596018600	96900	96900	97000	96900	71
458	20231222	122200	2589137800	96900	96900	96900	96900	5
459	20231222	122100	2588653300	96900	97000	97000	96900	145
460	20231222	122000	2574595000	96900	96900	97000	96900	15
461	20231222	121900	2573141400	97000	97100	97100	97000	377
462	20231222	121800	2536569100	97100	97100	97100	97100	1
463	20231222	121700	2536472000	97100	97200	97200	97100	14
464	20231222	121600	2535112500	97100	97100	97100	97000	79
465	20231222	121500	2527441700	97100	97100	97100	97100	194
466	20231222	121400	2508604300	97100	97100	97100	97100	1
467	20231222	121300	2508507200	97100	97100	97200	97100	62
468	20231222	121200	2502485000	97100	97100	97100	97000	21
469	20231222	121100	2500447200	97100	97100	97100	97100	6
470	20231222	121000	2499864600	97100	97200	97200	97100	184
471	20231222	120900	2481995900	97200	97300	97300	97200	94
472	20231222	120800	2472851200	97300	97300	97300	97300	12
473	20231222	120700	2471683600	97300	97300	97400	97300	122
474	20231222	120600	2459812900	97300	97300	97300	97300	77
475	20231222	120500	2452320800	97300	97300	97300	97300	6
476	20231222	120400	2451737000	97200	97300	97300	97200	31
477	20231222	120300	2448721700	97300	97300	97300	97300	4
478	20231222	120200	2448332500	97300	97300	97300	97300	19
479	20231222	120100	2446483800	97400	97200	97400	97200	2
480	20231222	120000	2446289200	97200	97300	97300	97200	141
481	20231222	115900	2432580700	97300	97300	97300	97300	30
482	20231222	115800	2429661700	97400	97400	97400	97300	5
483	20231222	115700	2429174800	97400	97400	97400	97400	54
484	20231222	115600	2423915200	97400	97400	97400	97400	16
485	20231222	115500	2422356800	97400	97400	97400	97400	22
486	20231222	115400	2420214000	97400	97400	97400	97400	0
487	20231222	115300	2420214000	97400	97400	97400	97400	15
488	20231222	115200	2418753000	97400	97400	97400	97400	61
489	20231222	115100	2412811600	97400	97300	97400	97300	116
490	20231222	115000	2401514700	97300	97300	97300	97300	71
491	20231222	114900	2394606400	97300	97300	97300	97300	1
492	20231222	114800	2394509100	97200	97100	97200	97100	32
493	20231222	114700	2391400200	97100	97100	97100	97100	0
494	20231222	114600	2391400200	97100	97100	97100	97100	3
495	20231222	114500	2391108900	97200	97100	97200	97100	19
496	20231222	114400	2389263400	97200	97300	97300	97100	14
497	20231222	114300	2387903300	97400	97400	97400	97100	30
498	20231222	114200	2384986800	97300	97200	97300	97200	255
499	20231222	114100	2360200700	97200	97100	97200	97100	31
500	20231222	114000	2357189500	97100	97200	97200	97100	42
501	20231222	113900	2353107200	97100	97100	97100	97100	1
502	20231222	113800	2353010100	97100	97200	97200	97100	17
503	20231222	113700	2351359300	97100	97100	97100	97100	3
504	20231222	113600	2351068000	97200	97100	97200	97100	33
505	20231222	113500	2347861300	97100	97200	97200	97100	17
506	20231222	113400	2346209600	97200	97100	97200	97100	54
507	20231222	113300	2340964400	97100	97100	97200	97100	57
508	20231222	113200	2335429600	97200	97000	97200	97000	18
509	20231222	113100	2333682300	96900	97100	97100	96900	428
510	20231222	113000	2292163600	97000	97000	97100	97000	384
511	20231222	112900	2254887400	97000	97200	97200	97000	275
512	20231222	112800	2228198800	97200	97200	97300	97200	38
513	20231222	112700	2224505000	97300	97300	97300	97300	158
514	20231222	112600	2209131600	97300	97400	97400	97300	64
515	20231222	112500	2202898100	97400	97300	97400	97300	33
516	20231222	112400	2199685300	97300	97300	97400	97300	85
517	20231222	112300	2191409800	97400	97400	97400	97400	3
518	20231222	112200	2191117600	97300	97400	97400	97300	2
519	20231222	112100	2190922900	97300	97300	97300	97300	202
520	20231222	112000	2171268300	97300	97300	97400	97300	73
521	20231222	111900	2164161700	97300	97300	97300	97300	105
522	20231222	111800	2153945200	97300	97200	97300	97200	34
523	20231222	111700	2150640200	97200	97100	97200	97000	525
524	20231222	111600	2099633400	97200	97300	97300	97200	68
525	20231222	111500	2093023100	97300	97400	97400	97300	211
526	20231222	111400	2072479800	97500	97500	97500	97400	417
527	20231222	111300	2031824100	97600	97600	97700	97500	131
528	20231222	111200	2019038700	97600	97600	97600	97500	67
529	20231222	111100	2012502900	97700	97600	97800	97600	140
530	20231222	111000	1998832900	97600	97500	97600	97500	78
531	20231222	110900	1991221600	97500	97700	97800	97500	136
532	20231222	110800	1977949000	97700	97800	97800	97600	30
533	20231222	110700	1975015700	97800	97600	97800	97600	12
534	20231222	110600	1973842500	97600	97600	97700	97600	66
535	20231222	110500	1967397900	97500	97500	97500	97500	54
536	20231222	110400	1962132900	97600	97800	97800	97500	338
537	20231222	110300	1929131900	97800	97800	97800	97800	25
538	20231222	110200	1926686900	97800	97800	97900	97800	258
539	20231222	110100	1901430100	97800	97900	97900	97800	90
540	20231222	110000	1892624100	97800	97700	97800	97700	64
541	20231222	105900	1886370200	97700	97800	97800	97700	15
542	20231222	105800	1884904600	97700	97700	97700	97700	39
543	20231222	105700	1881094300	97700	97800	98000	97700	138
544	20231222	105600	1867600100	97800	97900	97900	97700	43
545	20231222	105500	1863396000	97900	97900	97900	97800	41
546	20231222	105400	1859382200	98000	97800	98000	97800	124
547	20231222	105300	1847232500	97700	97700	97800	97700	379
548	20231222	105200	1810197300	97700	97700	97700	97600	28
549	20231222	105100	1807463100	97600	97600	97800	97600	130
550	20231222	105000	1794763100	97600	97600	97600	97500	168
551	20231222	104900	1778380100	97600	97800	97800	97600	150
552	20231222	104800	1763727100	98000	97900	98000	97900	103
553	20231222	104700	1753635400	97800	97600	97800	97600	81
554	20231222	104600	1745719200	97600	97800	97800	97600	203
555	20231222	104500	1725885400	97700	97900	97900	97700	524
556	20231222	104400	1674672700	97900	97900	98000	97900	40
557	20231222	104300	1670756400	97900	98000	98000	97900	34
558	20231222	104200	1667424700	98000	97900	98000	97900	277
559	20231222	104100	1640282100	97800	98000	98100	97800	1124
560	20231222	104000	1530208800	98100	98600	98600	98100	2096
561	20231222	103900	1323740400	98600	98700	98700	98600	19
562	20231222	103800	1321865700	98600	98600	98600	98600	200
563	20231222	103700	1302145700	98600	98700	98700	98600	563
564	20231222	103600	1246631900	98600	98700	98700	98600	116
565	20231222	103500	1235191100	98700	98700	98700	98700	6
566	20231222	103400	1234598900	98800	98800	98800	98800	21
567	20231222	103300	1232524100	98800	98800	98800	98800	3
568	20231222	103200	1232227700	99000	99000	99000	99000	20
569	20231222	103100	1230247700	99000	98800	99000	98800	16
570	20231222	103000	1228666300	98800	98800	98800	98800	0
571	20231222	102900	1228666300	98800	98700	98800	98700	77
572	20231222	102800	1221064100	98600	98800	98800	98600	139
573	20231222	102700	1207339400	98800	98800	98800	98800	35
574	20231222	102600	1203881400	98800	99000	99000	98800	83
575	20231222	102500	1195674100	99000	98700	99100	98700	354
576	20231222	102400	1160640400	98700	98600	98700	98600	14
577	20231222	102300	1159259900	98600	98700	98700	98600	2
578	20231222	102200	1159062600	98700	98700	98700	98700	1
579	20231222	102100	1158963900	98600	98700	98700	98600	169
580	20231222	102000	1142283700	98700	98800	98800	98700	17
581	20231222	101900	1140605400	98800	98700	98800	98700	43
582	20231222	101800	1136360800	98700	98700	98700	98700	0
583	20231222	101700	1136360800	98700	98700	98700	98700	14
584	20231222	101600	1134979000	98700	98700	98700	98700	11
585	20231222	101500	1133893300	98700	98700	98700	98700	9
586	20231222	101400	1133005000	98700	98700	98700	98700	137
587	20231222	101300	1119483100	98700	98800	98800	98700	88
588	20231222	101200	1110792700	98800	98800	98800	98700	154
589	20231222	101100	1095578300	98700	98700	98800	98700	34
590	20231222	101000	1092221300	98700	98700	98800	98700	50
591	20231222	100900	1087284100	98700	98800	98800	98700	26
592	20231222	100800	1084717800	98800	98800	98800	98800	112
593	20231222	100700	1073652200	98900	98900	98900	98900	10
594	20231222	100600	1072663200	98900	98900	98900	98900	15
595	20231222	100500	1071179700	98900	98900	98900	98900	10
596	20231222	100400	1070190700	98900	99000	99000	98900	61
597	20231222	100300	1064157700	99000	99100	99100	99000	27
598	20231222	100200	1061484500	99000	99000	99000	99000	75
599	20231222	100100	1054059500	99000	99200	99200	99000	28
600	20231222	100000	1051286300	99200	99100	99200	99100	35
601	20231222	095900	1047817700	99100	99000	99100	99000	64
602	20231222	095800	1041476600	99000	99100	99100	99000	4
603	20231222	095700	1041080400	99000	99000	99000	99000	2
604	20231222	095600	1040882400	99000	99000	99000	99000	16
605	20231222	095500	1039298400	99100	99100	99100	99000	35
606	20231222	095400	1035831200	99100	99000	99100	99000	8
607	20231222	095300	1035038600	99000	99000	99000	99000	0
608	20231222	095200	1035038600	99000	99000	99000	99000	33
609	20231222	095100	1031771600	99000	99000	99000	99000	6
610	20231222	095000	1031177600	99000	99100	99100	99000	2
611	20231222	094900	1030979500	99100	99100	99100	99100	33
612	20231222	094800	1027709200	99000	99200	99200	99000	43
613	20231222	094700	1023448400	99200	99200	99200	99200	1
614	20231222	094600	1023349200	99200	99300	99300	99200	43
615	20231222	094500	1019079800	99400	99500	99500	99400	32
616	20231222	094400	1015897100	99800	98900	99800	98900	709
617	20231222	094300	945452200	98900	99000	99000	98900	258
618	20231222	094200	919928500	99000	99000	99000	99000	198
619	20231222	094100	900326500	99000	99000	99100	99000	18
620	20231222	094000	898544300	99000	99100	99100	99000	3
621	20231222	093900	898247100	99100	99000	99100	99000	101
622	20231222	093800	888243000	99000	99100	99100	99000	130
623	20231222	093700	875362800	99100	99200	99200	99100	97
624	20231222	093600	865740900	99300	99300	99300	99300	57
625	20231222	093500	860080800	99300	99300	99300	99300	46
626	20231222	093400	855513000	99300	99200	99300	99200	17
627	20231222	093300	853826300	99200	99300	99300	99200	17
628	20231222	093200	852138600	99300	99300	99300	99300	0
629	20231222	093100	852138600	99300	99000	99400	99000	69
630	20231222	093000	845286400	99100	99200	99200	99100	3
631	20231222	092900	844989000	99100	99400	99400	99100	188
632	20231222	092800	826338800	99400	99600	99800	99400	235
633	20231222	092700	802944500	99500	99400	99500	99400	77
634	20231222	092600	795284700	99400	99500	99500	99400	67
635	20231222	092500	788624600	99400	99800	100200	99400	862
636	20231222	092400	702693400	99900	99800	100000	99800	36
637	20231222	092300	699095700	99800	99700	100000	99700	15
638	20231222	092200	697599000	99700	99500	99700	99500	10
639	20231222	092100	696602700	99500	99400	99500	99400	20
640	20231222	092000	694614600	99400	99300	100000	99300	136
641	20231222	091900	681078800	99300	99200	99300	99200	30
642	20231222	091800	678101400	99200	99100	99200	99000	125
643	20231222	091700	665715400	99000	98900	99200	98900	60
644	20231222	091600	659777400	98800	98500	98800	98500	162
645	20231222	091500	643788200	98400	98500	98500	98200	164
646	20231222	091400	627666000	98600	98000	98700	98000	168
647	20231222	091300	611158500	98200	98200	98300	97800	610
648	20231222	091200	551400800	98200	98400	98400	98100	236
649	20231222	091100	528217400	98300	98000	98300	98000	85
650	20231222	091000	519884200	98000	98000	98500	97700	320
651	20231222	090900	488529400	97800	98800	98800	97800	589
652	20231222	090800	430602300	98800	99000	99000	98700	94
653	20231222	090700	421316100	99000	98500	99400	97700	1143
654	20231222	090600	309083700	98500	99200	99400	98500	465
655	20231222	090500	263077900	99200	98900	99400	98800	434
656	20231222	090400	220104300	98600	98800	98900	98500	356
657	20231222	090300	184973600	98800	99100	99200	98700	365
658	20231222	090200	148849900	99100	100000	100100	99100	1215
659	20231222	090100	27902100	99900	100400	100400	99900	40
660	20231222	090000	23899700	100800	100400	100800	100400	238