KissMeData/140860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201900	10090060200	166200	166200	166200	166200	7639
3	20231214	201800	10090060200	166200	166200	166200	166200	0
4	20231214	201700	10090060200	166200	166200	166200	166200	0
5	20231214	201600	10090060200	166200	166200	166200	166200	0
6	20231214	201500	10090060200	166200	166200	166200	166200	0
7	20231214	201400	10090060200	166200	166200	166200	166200	0
8	20231214	201300	10090060200	166200	166200	166200	166200	0
9	20231214	201200	10090060200	166200	166200	166200	166200	0
10	20231214	201100	10090060200	166200	166200	166200	166200	0
11	20231214	201000	10090060200	166200	166200	166200	166200	0
12	20231214	200900	10090060200	166200	166200	166200	166200	0
13	20231214	200800	10090060200	166200	166200	166200	166200	0
14	20231214	200700	10090060200	166200	166200	166200	166200	0
15	20231214	200600	10090060200	166200	166200	166200	166200	0
16	20231214	200500	10090060200	166200	166200	166200	166200	0
17	20231214	200400	10090060200	166200	166200	166200	166200	0
18	20231214	200300	10090060200	166200	166200	166200	166200	0
19	20231214	200200	10090060200	166200	166200	166200	166200	0
20	20231214	200100	10090060200	166200	166200	166200	166200	0
21	20231214	200000	10090060200	166200	166200	166200	166200	0
22	20231214	195900	10090060200	166200	166200	166200	166200	0
23	20231214	195800	10090060200	166200	166200	166200	166200	0
24	20231214	195700	10090060200	166200	166200	166200	166200	0
25	20231214	195600	10090060200	166200	166200	166200	166200	0
26	20231214	195500	10090060200	166200	166200	166200	166200	0
27	20231214	195400	10090060200	166200	166200	166200	166200	0
28	20231214	195300	10090060200	166200	166200	166200	166200	0
29	20231214	195200	10090060200	166200	166200	166200	166200	0
30	20231214	195100	10090060200	166200	166200	166200	166200	0
31	20231214	195000	10090060200	166200	166200	166200	166200	0
32	20231214	194900	10090060200	166200	166200	166200	166200	7639
33	20231214	194800	10090060200	166200	166200	166200	166200	0
34	20231214	194700	10090060200	166200	166200	166200	166200	0
35	20231214	194600	10090060200	166200	166200	166200	166200	0
36	20231214	194500	10090060200	166200	166200	166200	166200	0
37	20231214	194400	10090060200	166200	166200	166200	166200	0
38	20231214	194300	10090060200	166200	166200	166200	166200	0
39	20231214	194200	10090060200	166200	166200	166200	166200	0
40	20231214	194100	10090060200	166200	166200	166200	166200	0
41	20231214	194000	10090060200	166200	166200	166200	166200	0
42	20231214	193900	10090060200	166200	166200	166200	166200	0
43	20231214	193800	10090060200	166200	166200	166200	166200	0
44	20231214	193700	10090060200	166200	166200	166200	166200	0
45	20231214	193600	10090060200	166200	166200	166200	166200	0
46	20231214	193500	10090060200	166200	166200	166200	166200	0
47	20231214	193400	10090060200	166200	166200	166200	166200	0
48	20231214	193300	10090060200	166200	166200	166200	166200	0
49	20231214	193200	10090060200	166200	166200	166200	166200	0
50	20231214	193100	10090060200	166200	166200	166200	166200	0
51	20231214	193000	10090060200	166200	166200	166200	166200	0
52	20231214	192900	10090060200	166200	166200	166200	166200	0
53	20231214	192800	10090060200	166200	166200	166200	166200	0
54	20231214	192700	10090060200	166200	166200	166200	166200	0
55	20231214	192600	10090060200	166200	166200	166200	166200	0
56	20231214	192500	10090060200	166200	166200	166200	166200	0
57	20231214	192400	10090060200	166200	166200	166200	166200	0
58	20231214	192300	10090060200	166200	166200	166200	166200	0
59	20231214	192200	10090060200	166200	166200	166200	166200	0
60	20231214	192100	10090060200	166200	166200	166200	166200	0
61	20231214	192000	10090060200	166200	166200	166200	166200	0
62	20231214	191900	10090060200	166200	166200	166200	166200	7639
63	20231214	191800	10090060200	166200	166200	166200	166200	0
64	20231214	191700	10090060200	166200	166200	166200	166200	0
65	20231214	191600	10090060200	166200	166200	166200	166200	0
66	20231214	191500	10090060200	166200	166200	166200	166200	0
67	20231214	191400	10090060200	166200	166200	166200	166200	0
68	20231214	191300	10090060200	166200	166200	166200	166200	0
69	20231214	191200	10090060200	166200	166200	166200	166200	0
70	20231214	191100	10090060200	166200	166200	166200	166200	0
71	20231214	191000	10090060200	166200	166200	166200	166200	0
72	20231214	190900	10090060200	166200	166200	166200	166200	0
73	20231214	190800	10090060200	166200	166200	166200	166200	0
74	20231214	190700	10090060200	166200	166200	166200	166200	0
75	20231214	190600	10090060200	166200	166200	166200	166200	0
76	20231214	190500	10090060200	166200	166200	166200	166200	0
77	20231214	190400	10090060200	166200	166200	166200	166200	0
78	20231214	190300	10090060200	166200	166200	166200	166200	0
79	20231214	190200	10090060200	166200	166200	166200	166200	0
80	20231214	190100	10090060200	166200	166200	166200	166200	0
81	20231214	190000	10090060200	166200	166200	166200	166200	0
82	20231214	185900	10090060200	166200	166200	166200	166200	0
83	20231214	185800	10090060200	166200	166200	166200	166200	0
84	20231214	185700	10090060200	166200	166200	166200	166200	0
85	20231214	185600	10090060200	166200	166200	166200	166200	0
86	20231214	185500	10090060200	166200	166200	166200	166200	0
87	20231214	185400	10090060200	166200	166200	166200	166200	0
88	20231214	185300	10090060200	166200	166200	166200	166200	0
89	20231214	185200	10090060200	166200	166200	166200	166200	0
90	20231214	185100	10090060200	166200	166200	166200	166200	0
91	20231214	185000	10090060200	166200	166200	166200	166200	0
92	20231214	184900	10090060200	166200	166200	166200	166200	7639
93	20231214	184800	10090060200	166200	166200	166200	166200	0
94	20231214	184700	10090060200	166200	166200	166200	166200	0
95	20231214	184600	10090060200	166200	166200	166200	166200	0
96	20231214	184500	10090060200	166200	166200	166200	166200	0
97	20231214	184400	10090060200	166200	166200	166200	166200	0
98	20231214	184300	10090060200	166200	166200	166200	166200	0
99	20231214	184200	10090060200	166200	166200	166200	166200	0
100	20231214	184100	10090060200	166200	166200	166200	166200	0
101	20231214	184000	10090060200	166200	166200	166200	166200	0
102	20231214	183900	10090060200	166200	166200	166200	166200	0
103	20231214	183800	10090060200	166200	166200	166200	166200	0
104	20231214	183700	10090060200	166200	166200	166200	166200	0
105	20231214	183600	10090060200	166200	166200	166200	166200	0
106	20231214	183500	10090060200	166200	166200	166200	166200	0
107	20231214	183400	10090060200	166200	166200	166200	166200	0
108	20231214	183300	10090060200	166200	166200	166200	166200	0
109	20231214	183200	10090060200	166200	166200	166200	166200	0
110	20231214	183100	10090060200	166200	166200	166200	166200	0
111	20231214	183000	10090060200	166200	166200	166200	166200	0
112	20231214	182900	10090060200	166200	166200	166200	166200	0
113	20231214	182800	10090060200	166200	166200	166200	166200	0
114	20231214	182700	10090060200	166200	166200	166200	166200	0
115	20231214	182600	10090060200	166200	166200	166200	166200	0
116	20231214	182500	10090060200	166200	166200	166200	166200	0
117	20231214	182400	10090060200	166200	166200	166200	166200	0
118	20231214	182300	10090060200	166200	166200	166200	166200	0
119	20231214	182200	10090060200	166200	166200	166200	166200	0
120	20231214	182100	10090060200	166200	166200	166200	166200	0
121	20231214	182000	10090060200	166200	166200	166200	166200	0
122	20231214	181900	10090060200	166200	166200	166200	166200	7639
123	20231214	181800	10090060200	166200	166200	166200	166200	0
124	20231214	181700	10090060200	166200	166200	166200	166200	0
125	20231214	181600	10090060200	166200	166200	166200	166200	0
126	20231214	181500	10090060200	166200	166200	166200	166200	0
127	20231214	181400	10090060200	166200	166200	166200	166200	0
128	20231214	181300	10090060200	166200	166200	166200	166200	0
129	20231214	181200	10090060200	166200	166200	166200	166200	0
130	20231214	181100	10090060200	166200	166200	166200	166200	0
131	20231214	181000	10090060200	166200	166200	166200	166200	0
132	20231214	180900	10090060200	166200	166200	166200	166200	0
133	20231214	180800	10090060200	166200	166200	166200	166200	0
134	20231214	180700	10090060200	166200	166200	166200	166200	0
135	20231214	180600	10090060200	166200	166200	166200	166200	0
136	20231214	180500	10090060200	166200	166200	166200	166200	0
137	20231214	180400	10090060200	166200	166200	166200	166200	0
138	20231214	180300	10090060200	166200	166200	166200	166200	0
139	20231214	180200	10090060200	166200	166200	166200	166200	0
140	20231214	180100	10090060200	166200	166200	166200	166200	0
141	20231214	180000	10090060200	166200	166200	166200	166200	0
142	20231214	175900	10090060200	166200	166200	166200	166200	0
143	20231214	175800	10090060200	166200	166200	166200	166200	0
144	20231214	175700	10090060200	166200	166200	166200	166200	0
145	20231214	175600	10090060200	166200	166200	166200	166200	0
146	20231214	175500	10090060200	166200	166200	166200	166200	0
147	20231214	175400	10090060200	166200	166200	166200	166200	0
148	20231214	175300	10090060200	166200	166200	166200	166200	0
149	20231214	175200	10090060200	166200	166200	166200	166200	0
150	20231214	175100	10090060200	166200	166200	166200	166200	0
151	20231214	175000	10090060200	166200	166200	166200	166200	0
152	20231214	174900	10090060200	166200	166200	166200	166200	7639
153	20231214	174800	10090060200	166200	166200	166200	166200	0
154	20231214	174700	10090060200	166200	166200	166200	166200	0
155	20231214	174600	10090060200	166200	166200	166200	166200	0
156	20231214	174500	10090060200	166200	166200	166200	166200	0
157	20231214	174400	10090060200	166200	166200	166200	166200	0
158	20231214	174300	10090060200	166200	166200	166200	166200	0
159	20231214	174200	10090060200	166200	166200	166200	166200	0
160	20231214	174100	10090060200	166200	166200	166200	166200	0
161	20231214	174000	10090060200	166200	166200	166200	166200	0
162	20231214	173900	10090060200	166200	166200	166200	166200	0
163	20231214	173800	10090060200	166200	166200	166200	166200	0
164	20231214	173700	10090060200	166200	166200	166200	166200	0
165	20231214	173600	10090060200	166200	166200	166200	166200	0
166	20231214	173500	10090060200	166200	166200	166200	166200	0
167	20231214	173400	10090060200	166200	166200	166200	166200	0
168	20231214	173300	10090060200	166200	166200	166200	166200	0
169	20231214	173200	10090060200	166200	166200	166200	166200	0
170	20231214	173100	10090060200	166200	166200	166200	166200	0
171	20231214	173000	10090060200	166200	166200	166200	166200	0
172	20231214	172900	10090060200	166200	166200	166200	166200	0
173	20231214	172800	10090060200	166200	166200	166200	166200	0
174	20231214	172700	10090060200	166200	166200	166200	166200	0
175	20231214	172600	10090060200	166200	166200	166200	166200	0
176	20231214	172500	10090060200	166200	166200	166200	166200	0
177	20231214	172400	10090060200	166200	166200	166200	166200	0
178	20231214	172300	10090060200	166200	166200	166200	166200	0
179	20231214	172200	10090060200	166200	166200	166200	166200	0
180	20231214	172100	10090060200	166200	166200	166200	166200	0
181	20231214	172000	10090060200	166200	166200	166200	166200	0
182	20231214	171900	10090060200	166200	166200	166200	166200	7639
183	20231214	171800	10090060200	166200	166200	166200	166200	0
184	20231214	171700	10090060200	166200	166200	166200	166200	0
185	20231214	171600	10090060200	166200	166200	166200	166200	0
186	20231214	171500	10090060200	166200	166200	166200	166200	0
187	20231214	171400	10090060200	166200	166200	166200	166200	0
188	20231214	171300	10090060200	166200	166200	166200	166200	0
189	20231214	171200	10090060200	166200	166200	166200	166200	0
190	20231214	171100	10090060200	166200	166200	166200	166200	0
191	20231214	171000	10090060200	166200	166200	166200	166200	0
192	20231214	170900	10090060200	166200	166200	166200	166200	0
193	20231214	170800	10090060200	166200	166200	166200	166200	0
194	20231214	170700	10090060200	166200	166200	166200	166200	0
195	20231214	170600	10090060200	166200	166200	166200	166200	0
196	20231214	170500	10090060200	166200	166200	166200	166200	0
197	20231214	170400	10090060200	166200	166200	166200	166200	0
198	20231214	170300	10090060200	166200	166200	166200	166200	0
199	20231214	170200	10090060200	166200	166200	166200	166200	0
200	20231214	170100	10090060200	166200	166200	166200	166200	0
201	20231214	170000	10090060200	166200	166200	166200	166200	0
202	20231214	165900	10090060200	166200	166200	166200	166200	0
203	20231214	165800	10090060200	166200	166200	166200	166200	0
204	20231214	165700	10090060200	166200	166200	166200	166200	0
205	20231214	165600	10090060200	166200	166200	166200	166200	0
206	20231214	165500	10090060200	166200	166200	166200	166200	0
207	20231214	165400	10090060200	166200	166200	166200	166200	0
208	20231214	165300	10090060200	166200	166200	166200	166200	0
209	20231214	165200	10090060200	166200	166200	166200	166200	0
210	20231214	165100	10090060200	166200	166200	166200	166200	0
211	20231214	165000	10090060200	166200	166200	166200	166200	0
212	20231214	164900	10090060200	166200	166200	166200	166200	7639
213	20231214	164800	10090060200	166200	166200	166200	166200	0
214	20231214	164700	10090060200	166200	166200	166200	166200	0
215	20231214	164600	10090060200	166200	166200	166200	166200	0
216	20231214	164500	10090060200	166200	166200	166200	166200	0
217	20231214	164400	10090060200	166200	166200	166200	166200	0
218	20231214	164300	10090060200	166200	166200	166200	166200	0
219	20231214	164200	10090060200	166200	166200	166200	166200	0
220	20231214	164100	10090060200	166200	166200	166200	166200	0
221	20231214	164000	10090060200	166200	166200	166200	166200	0
222	20231214	163900	10090060200	166200	166200	166200	166200	0
223	20231214	163800	10090060200	166200	166200	166200	166200	0
224	20231214	163700	10090060200	166200	166200	166200	166200	0
225	20231214	163600	10090060200	166200	166200	166200	166200	0
226	20231214	163500	10090060200	166200	166200	166200	166200	0
227	20231214	163400	10090060200	166200	166200	166200	166200	0
228	20231214	163300	10090060200	166200	166200	166200	166200	0
229	20231214	163200	10090060200	166200	166200	166200	166200	0
230	20231214	163100	10090060200	166200	166200	166200	166200	0
231	20231214	163000	10090060200	166200	166200	166200	166200	0
232	20231214	162900	10090060200	166200	166200	166200	166200	0
233	20231214	162800	10090060200	166200	166200	166200	166200	0
234	20231214	162700	10090060200	166200	166200	166200	166200	0
235	20231214	162600	10090060200	166200	166200	166200	166200	0
236	20231214	162500	10090060200	166200	166200	166200	166200	0
237	20231214	162400	10090060200	166200	166200	166200	166200	0
238	20231214	162300	10090060200	166200	166200	166200	166200	0
239	20231214	162200	10090060200	166200	166200	166200	166200	0
240	20231214	162100	10090060200	166200	166200	166200	166200	0
241	20231214	162000	10090060200	166200	166200	166200	166200	0
242	20231214	161900	10090060200	166200	166200	166200	166200	7639
243	20231214	161800	10090060200	166200	166200	166200	166200	0
244	20231214	161700	10090060200	166200	166200	166200	166200	0
245	20231214	161600	10090060200	166200	166200	166200	166200	0
246	20231214	161500	10090060200	166200	166200	166200	166200	0
247	20231214	161400	10090060200	166200	166200	166200	166200	0
248	20231214	161300	10090060200	166200	166200	166200	166200	0
249	20231214	161200	10090060200	166200	166200	166200	166200	0
250	20231214	161100	10090060200	166200	166200	166200	166200	0
251	20231214	161000	10090060200	166200	166200	166200	166200	0
252	20231214	160900	10090060200	166200	166200	166200	166200	0
253	20231214	160800	10090060200	166200	166200	166200	166200	0
254	20231214	160700	10090060200	166200	166200	166200	166200	0
255	20231214	160600	10090060200	166200	166200	166200	166200	0
256	20231214	160500	10090060200	166200	166200	166200	166200	0
257	20231214	160400	10090060200	166200	166200	166200	166200	0
258	20231214	160300	10090060200	166200	166200	166200	166200	0
259	20231214	160200	10090060200	166200	166200	166200	166200	0
260	20231214	160100	10090060200	166200	166200	166200	166200	0
261	20231214	160000	10090060200	166200	166200	166200	166200	0
262	20231214	155900	10090060200	166200	166200	166200	166200	0
263	20231214	155800	10090060200	166200	166200	166200	166200	0
264	20231214	155700	10090060200	166200	166200	166200	166200	0
265	20231214	155600	10090060200	166200	166200	166200	166200	0
266	20231214	155500	10090060200	166200	166200	166200	166200	0
267	20231214	155400	10090060200	166200	166200	166200	166200	0
268	20231214	155300	10090060200	166200	166200	166200	166200	0
269	20231214	155200	10090060200	166200	166200	166200	166200	0
270	20231214	155100	10090060200	166200	166200	166200	166200	0
271	20231214	155000	10090060200	166200	166200	166200	166200	0
272	20231214	154900	10090060200	166200	166200	166200	166200	7639
273	20231214	154800	10090060200	166200	166200	166200	166200	0
274	20231214	154700	10090060200	166200	166200	166200	166200	0
275	20231214	154600	10090060200	166200	166200	166200	166200	0
276	20231214	154500	10090060200	166200	166200	166200	166200	0
277	20231214	154400	10090060200	166200	166200	166200	166200	0
278	20231214	154300	10090060200	166200	166200	166200	166200	0
279	20231214	154200	10090060200	166200	166200	166200	166200	0
280	20231214	154100	10090060200	166200	166200	166200	166200	0
281	20231214	154000	10090060200	166200	166200	166200	166200	0
282	20231214	153900	10090060200	166200	166200	166200	166200	0
283	20231214	153800	10090060200	166200	166200	166200	166200	0
284	20231214	153700	10090060200	166200	166200	166200	166200	0
285	20231214	153600	10090060200	166200	166200	166200	166200	0
286	20231214	153500	10090060200	166200	166200	166200	166200	0
287	20231214	153400	10090060200	166200	166200	166200	166200	0
288	20231214	153300	10090060200	166200	166200	166200	166200	0
289	20231214	153200	10090060200	166200	166200	166200	166200	0
290	20231214	153100	10090060200	166200	166200	166200	166200	0
291	20231214	153000	10090060200	166200	166200	166200	166200	7639
292	20231214	152900	8820458400	164600	164600	164600	164600	0
293	20231214	152800	8820458400	164600	164600	164600	164600	0
294	20231214	152700	8820458400	164600	164600	164600	164600	0
295	20231214	152600	8820458400	164600	164600	164600	164600	0
296	20231214	152500	8820458400	164600	164600	164600	164600	0
297	20231214	152400	8820458400	164600	164600	164600	164600	0
298	20231214	152300	8820458400	164600	164600	164600	164600	0
299	20231214	152200	8820458400	164600	164600	164600	164600	0
300	20231214	152100	8820458400	164600	164600	164600	164600	0
301	20231214	152000	8820458400	164600	164600	164600	164600	0
302	20231214	151900	8820458400	164600	164900	164900	164400	63
303	20231214	151800	8810087500	165000	165200	165200	165000	7
304	20231214	151700	8808931300	165200	165100	165200	165000	174
305	20231214	151600	8780204400	165200	165300	165300	165000	18
306	20231214	151500	8777230800	165300	165100	165300	165000	60
307	20231214	151400	8767319000	165300	165400	165400	165000	26
308	20231214	151300	8763021800	165400	165200	165400	165100	73
309	20231214	151200	8750961400	165200	165100	165200	164900	29
310	20231214	151100	8746172700	165100	165100	165100	165000	24
311	20231214	151000	8742210800	165000	165100	165300	165000	55
312	20231214	150900	8733127000	165300	165400	165400	165100	49
313	20231214	150800	8725031700	165400	164900	165400	164900	145
314	20231214	150700	8701093700	164900	165100	165400	164700	249
315	20231214	150600	8659987600	165100	164900	165100	164900	55
316	20231214	150500	8650914600	164900	165300	165300	164800	256
317	20231214	150400	8608675000	165300	165300	165400	165100	37
318	20231214	150300	8602559200	165300	165300	165300	165200	19
319	20231214	150200	8599419000	165300	165300	165300	165000	20
320	20231214	150100	8596114600	165000	165300	165300	165000	35
321	20231214	150000	8590333700	165400	164800	165400	164800	54
322	20231214	145900	8581413700	164800	165200	165200	164800	88
323	20231214	145800	8566897000	165400	165100	165500	165100	188
324	20231214	145700	8535822300	165200	164800	165200	164700	250
325	20231214	145600	8494567400	164800	164700	164800	164600	72
326	20231214	145500	8482710900	164700	164700	164800	164500	99
327	20231214	145400	8466410700	164800	164500	164800	164400	127
328	20231214	145300	8445509900	164500	164500	164500	164300	23
329	20231214	145200	8441727500	164500	164800	164800	164400	100
330	20231214	145100	8425273900	164800	164400	164800	164300	60
331	20231214	145000	8415396000	164300	164500	164500	164300	40
332	20231214	144900	8408820200	164300	164500	164500	164300	31
333	20231214	144800	8403723000	164500	164600	164700	164300	74
334	20231214	144700	8391545800	164500	164600	164700	164500	43
335	20231214	144600	8384466500	164600	164800	164800	164500	87
336	20231214	144500	8370136600	164600	164800	164900	164600	184
337	20231214	144400	8339820100	164900	164700	164900	164700	79
338	20231214	144300	8326801100	164700	164600	164800	164400	36
339	20231214	144200	8320874600	164600	164600	164700	164400	42
340	20231214	144100	8313961300	164500	164500	164700	164300	44
341	20231214	144000	8306724100	164500	164400	165400	164300	494
342	20231214	143900	8225341100	164400	164400	164400	164300	55
343	20231214	143800	8216301800	164300	164400	164400	164300	73
344	20231214	143700	8204302600	164300	164300	164400	164300	61
345	20231214	143600	8194275600	164400	164300	164400	164200	30
346	20231214	143500	8189344800	164400	164200	164400	164200	60
347	20231214	143400	8179486400	164100	164400	164400	164100	42
348	20231214	143300	8172587000	164300	164300	164400	164100	180
349	20231214	143200	8143025300	164200	164400	164500	164200	173
350	20231214	143100	8114593500	164300	164300	164400	164200	33
351	20231214	143000	8109170200	164400	164300	164500	164200	85
352	20231214	142900	8095196300	164400	164200	164400	164000	70
353	20231214	142800	8083705600	164100	164500	164500	164100	81
354	20231214	142700	8070397800	164400	164300	164400	164200	116
355	20231214	142600	8051335700	164300	164000	164300	163900	126
356	20231214	142500	8030645900	164000	163900	164000	163900	24
357	20231214	142400	8026711600	163800	164100	164100	163800	65
358	20231214	142300	8016050000	164200	163700	164200	163700	133
359	20231214	142200	7994247600	163700	163400	163800	163400	63
360	20231214	142100	7983943600	163400	163500	163500	163400	48
361	20231214	142000	7976097000	163500	163500	163500	163400	21
362	20231214	141900	7972665100	163400	163400	163600	163400	36
363	20231214	141800	7966781400	163400	163700	163800	163400	55
364	20231214	141700	7957780800	163700	163900	163900	163700	27
365	20231214	141600	7953356400	164000	163900	164100	163900	27
366	20231214	141500	7948929300	164000	164100	164100	163800	30
367	20231214	141400	7944009100	164200	164000	164300	164000	13
368	20231214	141300	7941874700	164200	164400	164400	164000	171
369	20231214	141200	7913785600	164400	164000	164400	164000	182
370	20231214	141100	7883894600	163900	164100	164100	163900	36
371	20231214	141000	7877990000	164200	164000	164300	164000	33
372	20231214	140900	7872576900	163900	163900	164000	163800	41
373	20231214	140800	7865856700	163700	163700	163900	163500	32
374	20231214	140700	7860619800	163700	163800	163800	163600	38
375	20231214	140600	7854396300	163600	163800	163900	163600	22
376	20231214	140500	7850792400	163700	163800	164000	163600	35
377	20231214	140400	7845060500	163800	163800	164000	163800	64
378	20231214	140300	7834572900	163700	163600	163800	163600	28
379	20231214	140200	7829989800	163600	163600	163700	163600	8
380	20231214	140100	7828680800	163600	163700	163700	163500	42
381	20231214	140000	7821810500	163700	163700	163900	163700	28
382	20231214	135900	7817224800	163700	163700	163800	163700	46
383	20231214	135800	7809694000	163500	163800	163800	163500	11
384	20231214	135700	7807894100	163800	163800	163900	163800	12
385	20231214	135600	7805928300	163900	163900	164000	163900	42
386	20231214	135500	7799041300	163900	164000	164100	163900	17
387	20231214	135400	7796253300	163900	164000	164000	163900	22
388	20231214	135300	7792646200	163900	163500	164200	163500	87
389	20231214	135200	7778384300	163400	163500	163600	163400	11
390	20231214	135100	7776585500	163400	163500	163600	163400	47
391	20231214	135000	7768904600	163500	163400	163700	163300	49
392	20231214	134900	7760896300	163300	163600	163600	163200	135
393	20231214	134800	7738841400	163600	163600	163700	163600	18
394	20231214	134700	7735896400	163700	163500	163700	163500	53
395	20231214	134600	7727227400	163600	163600	163700	163500	61
396	20231214	134500	7717245700	163600	163300	163600	163300	18
397	20231214	134400	7714302900	163300	163600	163700	163300	21
398	20231214	134300	7710870200	163700	163700	163700	163600	10
399	20231214	134200	7709233400	163700	163600	163700	163500	53
400	20231214	134100	7700559400	163500	163500	163500	163300	13
401	20231214	134000	7698434900	163500	163600	163600	163500	22
402	20231214	133900	7694836100	163600	163700	164000	163600	60
403	20231214	133800	7685012200	163700	164000	164000	163700	156
404	20231214	133700	7659457600	163900	164100	164100	163900	13
405	20231214	133600	7657325400	164100	164100	164200	163900	57
406	20231214	133500	7647972100	164100	163800	164100	163800	45
407	20231214	133400	7640591000	163900	163700	164200	163700	78
408	20231214	133300	7627798500	163800	163800	163900	163800	28
409	20231214	133200	7623211900	163800	163900	163900	163800	12
410	20231214	133100	7621245800	163900	163700	164200	163500	48
411	20231214	133000	7613377200	163800	163900	164000	163800	21
412	20231214	132900	7609935100	163900	163700	163900	163700	43
413	20231214	132800	7602888000	163800	163700	163900	163700	37
414	20231214	132700	7596824800	163700	163700	164000	163700	33
415	20231214	132600	7591417600	163600	163900	163900	163500	26
416	20231214	132500	7587159800	164000	163800	164000	163400	146
417	20231214	132400	7563241000	163800	163300	163800	163300	51
418	20231214	132300	7554902600	163400	163400	163400	163300	13
419	20231214	132200	7552779400	163300	163300	163300	163100	50
420	20231214	132100	7544617500	163200	163300	163300	163200	13
421	20231214	132000	7542495700	163200	163100	163300	163100	25
422	20231214	131900	7538415700	163100	163200	163300	163100	17
423	20231214	131800	7535641100	163300	163200	163300	163200	10
424	20231214	131700	7534008300	163200	163300	163500	163200	120
425	20231214	131600	7514391200	163200	163100	163200	163000	81
426	20231214	131500	7501178500	163000	163000	163100	163000	23
427	20231214	131400	7497429200	162900	162700	163000	162700	35
428	20231214	131300	7491728300	162700	162800	162800	162700	18
429	20231214	131200	7488799200	162900	163000	163100	162900	13
430	20231214	131100	7486680100	163000	162800	163000	162600	91
431	20231214	131000	7471859200	162700	162700	162700	162500	38
432	20231214	130900	7465677500	162700	162600	162800	162600	96
433	20231214	130800	7450066600	162500	162600	162600	162500	105
434	20231214	130700	7433002500	162600	162500	162600	162500	16
435	20231214	130600	7430402000	162500	162400	162500	162400	19
436	20231214	130500	7427315300	162500	162500	162600	162500	19
437	20231214	130400	7424227500	162500	162600	162600	162500	15
438	20231214	130300	7421789500	162600	162500	162600	162500	32
439	20231214	130200	7416587200	162500	162500	162600	162500	51
440	20231214	130100	7408299400	162500	162700	162700	162500	30
441	20231214	130000	7403420400	162700	162700	162800	162700	54
442	20231214	125900	7394634300	162700	162700	162800	162700	44
443	20231214	125800	7387475200	162700	162400	162700	162400	180
444	20231214	125700	7358219000	162500	162500	162500	162400	32
445	20231214	125600	7353019300	162500	162400	162500	162300	76
446	20231214	125500	7340681100	162400	162500	162500	162400	48
447	20231214	125400	7332882000	162500	162400	162500	162400	37
448	20231214	125300	7326869900	162500	162300	162500	162300	85
449	20231214	125200	7313072800	162400	162400	162400	162200	234
450	20231214	125100	7275082800	162500	162600	162600	162500	48
451	20231214	125000	7267281000	162600	162700	162700	162600	11
452	20231214	124900	7265492200	162600	162800	162800	162600	494
453	20231214	124800	7185115000	162700	163000	163000	162700	75
454	20231214	124700	7172898700	163000	163100	163100	163000	12
455	20231214	124600	7170941800	163100	163000	163100	163000	28
456	20231214	124500	7166375200	163200	163200	163200	163100	28
457	20231214	124400	7161806900	163200	163200	163500	163100	178
458	20231214	124300	7132736000	163100	162800	163100	162800	49
459	20231214	124200	7124750400	162800	162800	162900	162800	23
460	20231214	124100	7121005800	162800	162800	162900	162800	32
461	20231214	124000	7115795900	162800	163000	163000	162800	19
462	20231214	123900	7112700600	162900	163000	163000	162900	22
463	20231214	123800	7109116500	162900	162900	163100	162900	96
464	20231214	123700	7093471700	163000	163000	163000	162900	13
465	20231214	123600	7091352800	163100	163200	163200	163100	8
466	20231214	123500	7090047700	163100	162800	163100	162700	73
467	20231214	123400	7078155500	162800	162800	162900	162800	37
468	20231214	123300	7072131000	162700	162600	162700	162500	91
469	20231214	123200	7057332600	162500	162600	162600	162500	44
470	20231214	123100	7050178700	162500	162500	162500	162400	26
471	20231214	123000	7045955500	162400	162500	162600	162400	75
472	20231214	122900	7033768100	162400	162400	162500	162400	4
473	20231214	122800	7033118300	162500	162500	162500	162400	53
474	20231214	122700	7024509000	162500	162600	162600	162500	29
475	20231214	122600	7019793800	162500	162400	162600	162400	25
476	20231214	122500	7015733000	162400	162500	162600	162400	515
477	20231214	122400	6932058500	162600	162700	162800	162600	98
478	20231214	122300	6916117600	162700	162700	162700	162700	8
479	20231214	122200	6914816000	162900	162700	162900	162500	95
480	20231214	122100	6899366500	162700	162800	162800	162500	342
481	20231214	122000	6843768400	162800	163200	163200	162800	423
482	20231214	121900	6774877700	163200	163200	163200	163200	30
483	20231214	121800	6769981700	163000	163500	163500	163000	77
484	20231214	121700	6757411800	163400	163300	163500	163300	25
485	20231214	121600	6753328400	163300	163200	163300	163200	147
486	20231214	121500	6729333900	163100	163200	163200	163100	25
487	20231214	121400	6725256100	163200	163200	163500	163200	51
488	20231214	121300	6716924500	163100	163100	163100	163000	134
489	20231214	121200	6695071300	163200	163400	163400	163100	250
490	20231214	121100	6654275900	163400	163700	163800	163400	21
491	20231214	121000	6650842500	163700	163700	163800	163700	58
492	20231214	120900	6641343400	163700	163700	163800	163700	10
493	20231214	120800	6639706100	163800	163700	163800	163700	21
494	20231214	120700	6636267200	163700	164000	164000	163700	88
495	20231214	120600	6621854700	164200	164100	164200	164100	25
496	20231214	120500	6617750900	164100	163900	164100	163900	42
497	20231214	120400	6610858900	164000	163900	164000	163800	57
498	20231214	120300	6601514500	163900	163700	164100	163700	40
499	20231214	120200	6594960800	163600	163600	163700	163500	47
500	20231214	120100	6587271700	163600	163500	163700	163400	51
501	20231214	120000	6578925700	163500	163300	163500	163200	113
502	20231214	115900	6560461400	163400	163200	163500	163200	88
503	20231214	115800	6546091300	163200	163200	163300	163000	111
504	20231214	115700	6527982000	163200	162600	163300	162400	157
505	20231214	115600	6502419300	162100	163600	163700	162100	692
506	20231214	115500	6389404900	163700	164100	164100	163700	75
507	20231214	115400	6377116000	164100	164100	164200	164100	44
508	20231214	115300	6369895300	164200	164100	164200	164100	32
509	20231214	115200	6364643500	164100	164100	164200	164000	92
510	20231214	115100	6349549800	164200	164100	164200	164100	69
511	20231214	115000	6338222600	164200	164400	164400	164200	147
512	20231214	114900	6314070000	164500	164500	164500	164400	20
513	20231214	114800	6310781200	164500	164400	164500	164400	75
514	20231214	114700	6298448300	164400	164400	164400	164400	3
515	20231214	114600	6297955100	164300	164300	164300	164300	65
516	20231214	114500	6287275600	164200	164200	164200	164100	30
517	20231214	114400	6282352000	164200	164100	164200	164100	22
518	20231214	114300	6278741600	164100	164800	164800	164100	74
519	20231214	114200	6266564000	164800	164200	164800	164100	196
520	20231214	114100	6234378000	164100	164500	164600	164100	569
521	20231214	114000	6140813000	164500	164600	164800	164500	268
522	20231214	113900	6096696700	164700	164600	164800	164600	37
523	20231214	113800	6090605200	164700	164800	164800	164700	20
524	20231214	113700	6087309600	164800	164800	164900	164800	37
525	20231214	113600	6081211700	164900	164800	164900	164800	42
526	20231214	113500	6074289800	164800	164800	164900	164800	6
527	20231214	113400	6073300800	164900	165100	165100	164600	55
528	20231214	113300	6064239500	165100	165100	165100	165000	11
529	20231214	113200	6062424000	165200	165500	165500	165200	65
530	20231214	113100	6051674000	165500	165100	165500	165100	43
531	20231214	113000	6044564300	165000	164700	165000	164700	92
532	20231214	112900	6029397400	164700	164800	164800	164700	71
533	20231214	112800	6017698600	164700	164800	164800	164700	12
534	20231214	112700	6015721900	164600	164600	164800	164500	92
535	20231214	112600	6000577900	164700	164700	164800	164700	44
536	20231214	112500	5993328300	164800	165100	165100	164800	33
537	20231214	112400	5987886700	165100	165400	165400	165100	136
538	20231214	112300	5965429300	165300	165100	165300	165100	63
539	20231214	112200	5955018300	165000	164900	165100	164900	55
540	20231214	112100	5945943400	164800	165200	165200	164800	19
541	20231214	112000	5942809800	165200	164800	165200	164700	94
542	20231214	111900	5927306800	164800	164700	165200	164300	236
543	20231214	111800	5888464900	164800	165000	165000	164800	109
544	20231214	111700	5870496900	164700	165100	165100	164700	180
545	20231214	111600	5840832100	165000	165400	165400	165000	119
546	20231214	111500	5821169100	165400	165600	165700	165400	84
547	20231214	111400	5807262900	165600	165400	165600	165400	30
548	20231214	111300	5802297700	165300	165300	165300	165300	21
549	20231214	111200	5798826400	165500	165600	165600	165400	59
550	20231214	111100	5789061700	165600	165300	165600	165200	71
551	20231214	111000	5777326800	165400	165100	166000	165100	141
552	20231214	110900	5753984500	165000	164800	165000	164800	76
553	20231214	110800	5741446700	164800	164700	164800	164700	83
554	20231214	110700	5727774400	164800	164900	165100	164800	206
555	20231214	110600	5693811300	164900	165200	165200	164900	135
556	20231214	110500	5671526400	165200	165200	165300	165100	17
557	20231214	110400	5668718200	165200	165200	165300	165200	37
558	20231214	110300	5662605100	165000	165000	165200	165000	53
559	20231214	110200	5653856000	164900	165000	165200	164800	287
560	20231214	110100	5606522300	165000	165400	165400	165000	396
561	20231214	110000	5541124500	165400	165600	165800	165400	76
562	20231214	105900	5528540000	165800	165800	166200	165800	91
563	20231214	105800	5513443700	165800	165300	165800	165300	114
564	20231214	105700	5494586700	165300	165700	165700	165300	113
565	20231214	105600	5475887900	165700	165700	165800	165700	30
566	20231214	105500	5470916300	165700	165800	165800	165600	150
567	20231214	105400	5446061700	165800	166000	166000	165800	231
568	20231214	105300	5407755400	166000	166200	166200	165900	130
569	20231214	105200	5386168700	166200	166200	166200	166100	12
570	20231214	105100	5384174800	166200	166400	166400	166200	49
571	20231214	105000	5376026400	166400	166100	166600	166100	33
572	20231214	104900	5370534400	166100	166200	166200	166100	21
573	20231214	104800	5367044600	166000	166500	166500	166000	203
574	20231214	104700	5333300500	166600	166800	166800	166400	140
575	20231214	104600	5309985700	166800	167100	167100	166800	117
576	20231214	104500	5290457000	167100	167000	167100	166900	37
577	20231214	104400	5284278700	166900	166900	166900	166700	53
578	20231214	104300	5275434800	166900	166600	166900	166600	47
579	20231214	104200	5267597500	166600	166700	166700	166600	46
580	20231214	104100	5259930500	166600	166700	166700	166600	28
581	20231214	104000	5255265000	166700	166600	166700	166600	14
582	20231214	103900	5252932200	166700	166600	166700	166500	42
583	20231214	103800	5245934600	166600	166500	166700	166500	24
584	20231214	103700	5241936200	166500	166600	166700	166500	24
585	20231214	103600	5237937800	166600	166500	166700	166500	40
586	20231214	103500	5231273600	166600	166400	166600	166400	24
587	20231214	103400	5227277300	166400	166500	166500	166300	17
588	20231214	103300	5224448200	166600	166600	166600	166500	49
589	20231214	103200	5216285700	166600	166700	166700	166600	26
590	20231214	103100	5211953500	166700	166600	166700	166600	40
591	20231214	103000	5205286200	166700	166800	166900	166700	153
592	20231214	102900	5179766400	166800	166200	166800	166200	205
593	20231214	102800	5145632000	166200	165900	166400	165900	114
594	20231214	102700	5126692400	165800	166000	166000	165800	87
595	20231214	102600	5112258000	166100	166300	166300	166100	195
596	20231214	102500	5079864800	166300	166100	166300	166100	61
597	20231214	102400	5069728400	166100	166100	166200	166000	120
598	20231214	102300	5049801300	166100	166400	166400	166100	30
599	20231214	102200	5044815700	166400	166500	166500	166300	116
600	20231214	102100	5025515600	166400	166000	166500	166000	73
601	20231214	102000	5013377800	166000	165900	166000	165900	52
602	20231214	101900	5004748000	165900	165800	165900	165800	38
603	20231214	101800	4998443900	165800	166000	166000	165800	113
604	20231214	101700	4979697800	166000	166300	166300	165800	93
605	20231214	101600	4964259000	166300	165800	166300	165700	261
606	20231214	101500	4920946000	165700	165800	165800	165700	45
607	20231214	101400	4913485800	165800	165600	165800	165600	206
608	20231214	101300	4879359300	165600	165800	165900	165600	214
609	20231214	101200	4843900100	166100	165900	166300	165800	300
610	20231214	101100	4794119300	166000	165600	166000	165600	111
611	20231214	101000	4775710900	165600	165900	165900	165600	187
612	20231214	100900	4744716500	166000	166600	166600	165900	987
613	20231214	100800	4580616700	166600	166800	166800	166600	213
614	20231214	100700	4545124900	166800	166900	167000	166800	115
615	20231214	100600	4525936300	167000	167200	167200	166900	361
616	20231214	100500	4465626300	167300	167200	167400	167200	58
617	20231214	100400	4455923900	167200	167600	167600	167200	820
618	20231214	100300	4318654700	167500	167700	167700	167500	93
619	20231214	100200	4303063000	167800	168400	168400	167800	270
620	20231214	100100	4257673400	168400	168300	168600	168300	29
621	20231214	100000	4252788400	168400	168500	168500	168100	159
622	20231214	095900	4226047000	168500	168800	168800	168400	193
623	20231214	095800	4193499100	168800	168700	168900	168700	70
624	20231214	095700	4181686100	168700	168700	168900	168600	509
625	20231214	095600	4095791000	168800	168600	168800	168400	343
626	20231214	095500	4037957000	168700	168600	168700	168500	286
627	20231214	095400	3989736700	168700	168500	168700	168500	162
628	20231214	095300	3962408900	168700	168500	168700	168500	61
629	20231214	095200	3952124500	168500	168300	168800	168300	292
630	20231214	095100	3902921900	168300	168100	168300	168100	119
631	20231214	095000	3882910200	168100	168000	168100	167900	81
632	20231214	094900	3869300200	168000	167900	168000	167800	58
633	20231214	094800	3859561900	167700	168300	168300	167700	131
634	20231214	094700	3837547800	168300	168100	168300	168000	94
635	20231214	094600	3821744400	168200	168000	168200	167900	206
636	20231214	094500	3787130300	168000	167400	168000	167400	401
637	20231214	094400	3719862400	167400	167400	167400	167200	101
638	20231214	094300	3702963700	167400	167200	167400	167200	57
639	20231214	094200	3693425900	167300	167500	167500	167200	172
640	20231214	094100	3664655500	167600	167400	167700	167400	155
641	20231214	094000	3638686200	167400	167500	167500	167200	239
642	20231214	093900	3598688900	167500	167400	167500	167300	121
643	20231214	093800	3578433700	167400	167700	168000	167300	810
644	20231214	093700	3442618500	168000	168300	168300	167800	208
645	20231214	093600	3407700400	168200	167600	168200	167600	93
646	20231214	093500	3392085900	167600	168300	168600	167500	464
647	20231214	093400	3314114300	168300	169000	169000	168300	302
648	20231214	093300	3263198900	169000	169000	169100	168900	226
649	20231214	093200	3225008200	169000	168800	169100	168600	472
650	20231214	093100	3145306600	168900	168900	169100	168800	339
651	20231214	093000	3088024300	168800	169100	169400	168800	592
652	20231214	092900	2987844000	169000	168400	169000	168400	628
653	20231214	092800	2881793700	168400	168700	168800	168300	422
654	20231214	092700	2810611800	168600	168000	168700	167900	1717
655	20231214	092600	2521597500	167900	168000	168000	167900	250
656	20231214	092500	2479608600	168000	167900	168000	167900	144
657	20231214	092400	2455419000	167900	167900	167900	167800	209
658	20231214	092300	2420331200	167900	167900	167900	167800	222
659	20231214	092200	2383069900	167900	168000	168000	167800	212
660	20231214	092100	2347477800	167900	168000	168000	167800	291
661	20231214	092000	2298603800	168000	168100	168100	167800	432
662	20231214	091900	2226032600	168100	167400	168200	167400	1433
663	20231214	091800	1985549100	167400	167600	167600	167400	254
664	20231214	091700	1943007200	167600	167500	167600	167500	203
665	20231214	091600	1909000700	167500	167600	167700	167500	263
666	20231214	091500	1864925200	167600	167600	167800	167500	493
667	20231214	091400	1782300200	167600	167600	167600	167500	168
668	20231214	091300	1754144200	167500	167700	167800	167500	412
669	20231214	091200	1685077100	167700	167300	167800	167300	896
670	20231214	091100	1534891300	167300	167500	167600	167100	263
671	20231214	091000	1490865600	167500	167400	167500	167200	277
672	20231214	090900	1444482900	167400	167900	167900	167300	405
673	20231214	090800	1376564900	167900	167000	168000	167000	767
674	20231214	090700	1248069400	167000	166600	167400	166600	479
675	20231214	090600	1168099100	166600	166800	166800	166500	389
676	20231214	090500	1103273200	166700	166800	166900	166500	194
677	20231214	090400	1070938400	166700	167400	167500	166700	540
678	20231214	090300	980674300	167500	168300	168400	167100	449
679	20231214	090200	905360400	168300	168200	168400	167700	503
680	20231214	090100	820760800	168200	166700	168600	166300	1753
681	20231214	090000	527552400	166500	165600	167400	165600	3168