KissMeData/140860/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201800	4897190000	168000	168000	168000	168000	474
3	20231221	201700	4897190000	168000	168000	168000	168000	0
4	20231221	201600	4897190000	168000	168000	168000	168000	0
5	20231221	201500	4897190000	168000	168000	168000	168000	0
6	20231221	201400	4897190000	168000	168000	168000	168000	0
7	20231221	201300	4897190000	168000	168000	168000	168000	0
8	20231221	201200	4897190000	168000	168000	168000	168000	0
9	20231221	201100	4897190000	168000	168000	168000	168000	0
10	20231221	201000	4897190000	168000	168000	168000	168000	0
11	20231221	200900	4897190000	168000	168000	168000	168000	0
12	20231221	200800	4897190000	168000	168000	168000	168000	0
13	20231221	200700	4897190000	168000	168000	168000	168000	0
14	20231221	200600	4897190000	168000	168000	168000	168000	0
15	20231221	200500	4897190000	168000	168000	168000	168000	0
16	20231221	200400	4897190000	168000	168000	168000	168000	0
17	20231221	200300	4897190000	168000	168000	168000	168000	0
18	20231221	200200	4897190000	168000	168000	168000	168000	0
19	20231221	200100	4897190000	168000	168000	168000	168000	0
20	20231221	200000	4897190000	168000	168000	168000	168000	0
21	20231221	195900	4897190000	168000	168000	168000	168000	0
22	20231221	195800	4897190000	168000	168000	168000	168000	0
23	20231221	195700	4897190000	168000	168000	168000	168000	0
24	20231221	195600	4897190000	168000	168000	168000	168000	0
25	20231221	195500	4897190000	168000	168000	168000	168000	0
26	20231221	195400	4897190000	168000	168000	168000	168000	0
27	20231221	195300	4897190000	168000	168000	168000	168000	0
28	20231221	195200	4897190000	168000	168000	168000	168000	0
29	20231221	195100	4897190000	168000	168000	168000	168000	0
30	20231221	195000	4897190000	168000	168000	168000	168000	0
31	20231221	194900	4897190000	168000	168000	168000	168000	0
32	20231221	194800	4897190000	168000	168000	168000	168000	474
33	20231221	194700	4897190000	168000	168000	168000	168000	0
34	20231221	194600	4897190000	168000	168000	168000	168000	0
35	20231221	194500	4897190000	168000	168000	168000	168000	0
36	20231221	194400	4897190000	168000	168000	168000	168000	0
37	20231221	194300	4897190000	168000	168000	168000	168000	0
38	20231221	194200	4897190000	168000	168000	168000	168000	0
39	20231221	194100	4897190000	168000	168000	168000	168000	0
40	20231221	194000	4897190000	168000	168000	168000	168000	0
41	20231221	193900	4897190000	168000	168000	168000	168000	0
42	20231221	193800	4897190000	168000	168000	168000	168000	0
43	20231221	193700	4897190000	168000	168000	168000	168000	0
44	20231221	193600	4897190000	168000	168000	168000	168000	0
45	20231221	193500	4897190000	168000	168000	168000	168000	0
46	20231221	193400	4897190000	168000	168000	168000	168000	0
47	20231221	193300	4897190000	168000	168000	168000	168000	0
48	20231221	193200	4897190000	168000	168000	168000	168000	0
49	20231221	193100	4897190000	168000	168000	168000	168000	0
50	20231221	193000	4897190000	168000	168000	168000	168000	0
51	20231221	192900	4897190000	168000	168000	168000	168000	0
52	20231221	192800	4897190000	168000	168000	168000	168000	0
53	20231221	192700	4897190000	168000	168000	168000	168000	0
54	20231221	192600	4897190000	168000	168000	168000	168000	0
55	20231221	192500	4897190000	168000	168000	168000	168000	0
56	20231221	192400	4897190000	168000	168000	168000	168000	0
57	20231221	192300	4897190000	168000	168000	168000	168000	0
58	20231221	192200	4897190000	168000	168000	168000	168000	0
59	20231221	192100	4897190000	168000	168000	168000	168000	0
60	20231221	192000	4897190000	168000	168000	168000	168000	0
61	20231221	191900	4897190000	168000	168000	168000	168000	0
62	20231221	191800	4897190000	168000	168000	168000	168000	474
63	20231221	191700	4897190000	168000	168000	168000	168000	0
64	20231221	191600	4897190000	168000	168000	168000	168000	0
65	20231221	191500	4897190000	168000	168000	168000	168000	0
66	20231221	191400	4897190000	168000	168000	168000	168000	0
67	20231221	191300	4897190000	168000	168000	168000	168000	0
68	20231221	191200	4897190000	168000	168000	168000	168000	0
69	20231221	191100	4897190000	168000	168000	168000	168000	0
70	20231221	191000	4897190000	168000	168000	168000	168000	0
71	20231221	190900	4897190000	168000	168000	168000	168000	0
72	20231221	190800	4897190000	168000	168000	168000	168000	0
73	20231221	190700	4897190000	168000	168000	168000	168000	0
74	20231221	190600	4897190000	168000	168000	168000	168000	0
75	20231221	190500	4897190000	168000	168000	168000	168000	0
76	20231221	190400	4897190000	168000	168000	168000	168000	0
77	20231221	190300	4897190000	168000	168000	168000	168000	0
78	20231221	190200	4897190000	168000	168000	168000	168000	0
79	20231221	190100	4897190000	168000	168000	168000	168000	0
80	20231221	190000	4897190000	168000	168000	168000	168000	0
81	20231221	185900	4897190000	168000	168000	168000	168000	0
82	20231221	185800	4897190000	168000	168000	168000	168000	0
83	20231221	185700	4897190000	168000	168000	168000	168000	0
84	20231221	185600	4897190000	168000	168000	168000	168000	0
85	20231221	185500	4897190000	168000	168000	168000	168000	0
86	20231221	185400	4897190000	168000	168000	168000	168000	0
87	20231221	185300	4897190000	168000	168000	168000	168000	0
88	20231221	185200	4897190000	168000	168000	168000	168000	0
89	20231221	185100	4897190000	168000	168000	168000	168000	0
90	20231221	185000	4897190000	168000	168000	168000	168000	0
91	20231221	184900	4897190000	168000	168000	168000	168000	0
92	20231221	184800	4897190000	168000	168000	168000	168000	474
93	20231221	184700	4897190000	168000	168000	168000	168000	0
94	20231221	184600	4897190000	168000	168000	168000	168000	0
95	20231221	184500	4897190000	168000	168000	168000	168000	0
96	20231221	184400	4897190000	168000	168000	168000	168000	0
97	20231221	184300	4897190000	168000	168000	168000	168000	0
98	20231221	184200	4897190000	168000	168000	168000	168000	0
99	20231221	184100	4897190000	168000	168000	168000	168000	0
100	20231221	184000	4897190000	168000	168000	168000	168000	0
101	20231221	183900	4897190000	168000	168000	168000	168000	0
102	20231221	183800	4897190000	168000	168000	168000	168000	0
103	20231221	183700	4897190000	168000	168000	168000	168000	0
104	20231221	183600	4897190000	168000	168000	168000	168000	0
105	20231221	183500	4897190000	168000	168000	168000	168000	0
106	20231221	183400	4897190000	168000	168000	168000	168000	0
107	20231221	183300	4897190000	168000	168000	168000	168000	0
108	20231221	183200	4897190000	168000	168000	168000	168000	0
109	20231221	183100	4897190000	168000	168000	168000	168000	0
110	20231221	183000	4897190000	168000	168000	168000	168000	0
111	20231221	182900	4897190000	168000	168000	168000	168000	0
112	20231221	182800	4897190000	168000	168000	168000	168000	0
113	20231221	182700	4897190000	168000	168000	168000	168000	0
114	20231221	182600	4897190000	168000	168000	168000	168000	0
115	20231221	182500	4897190000	168000	168000	168000	168000	0
116	20231221	182400	4897190000	168000	168000	168000	168000	0
117	20231221	182300	4897190000	168000	168000	168000	168000	0
118	20231221	182200	4897190000	168000	168000	168000	168000	0
119	20231221	182100	4897190000	168000	168000	168000	168000	0
120	20231221	182000	4897190000	168000	168000	168000	168000	0
121	20231221	181900	4897190000	168000	168000	168000	168000	0
122	20231221	181800	4897190000	168000	168000	168000	168000	474
123	20231221	181700	4897190000	168000	168000	168000	168000	0
124	20231221	181600	4897190000	168000	168000	168000	168000	0
125	20231221	181500	4897190000	168000	168000	168000	168000	0
126	20231221	181400	4897190000	168000	168000	168000	168000	0
127	20231221	181300	4897190000	168000	168000	168000	168000	0
128	20231221	181200	4897190000	168000	168000	168000	168000	0
129	20231221	181100	4897190000	168000	168000	168000	168000	0
130	20231221	181000	4897190000	168000	168000	168000	168000	0
131	20231221	180900	4897190000	168000	168000	168000	168000	0
132	20231221	180800	4897190000	168000	168000	168000	168000	0
133	20231221	180700	4897190000	168000	168000	168000	168000	0
134	20231221	180600	4897190000	168000	168000	168000	168000	0
135	20231221	180500	4897190000	168000	168000	168000	168000	0
136	20231221	180400	4897190000	168000	168000	168000	168000	0
137	20231221	180300	4897190000	168000	168000	168000	168000	0
138	20231221	180200	4897190000	168000	168000	168000	168000	0
139	20231221	180100	4897190000	168000	168000	168000	168000	0
140	20231221	180000	4897190000	168000	168000	168000	168000	0
141	20231221	175900	4897190000	168000	168000	168000	168000	0
142	20231221	175800	4897190000	168000	168000	168000	168000	0
143	20231221	175700	4897190000	168000	168000	168000	168000	0
144	20231221	175600	4897190000	168000	168000	168000	168000	0
145	20231221	175500	4897190000	168000	168000	168000	168000	0
146	20231221	175400	4897190000	168000	168000	168000	168000	0
147	20231221	175300	4897190000	168000	168000	168000	168000	0
148	20231221	175200	4897190000	168000	168000	168000	168000	0
149	20231221	175100	4897190000	168000	168000	168000	168000	0
150	20231221	175000	4897190000	168000	168000	168000	168000	0
151	20231221	174900	4897190000	168000	168000	168000	168000	0
152	20231221	174800	4897190000	168000	168000	168000	168000	474
153	20231221	174700	4897190000	168000	168000	168000	168000	0
154	20231221	174600	4897190000	168000	168000	168000	168000	0
155	20231221	174500	4897190000	168000	168000	168000	168000	0
156	20231221	174400	4897190000	168000	168000	168000	168000	0
157	20231221	174300	4897190000	168000	168000	168000	168000	0
158	20231221	174200	4897190000	168000	168000	168000	168000	0
159	20231221	174100	4897190000	168000	168000	168000	168000	0
160	20231221	174000	4897190000	168000	168000	168000	168000	0
161	20231221	173900	4897190000	168000	168000	168000	168000	0
162	20231221	173800	4897190000	168000	168000	168000	168000	0
163	20231221	173700	4897190000	168000	168000	168000	168000	0
164	20231221	173600	4897190000	168000	168000	168000	168000	0
165	20231221	173500	4897190000	168000	168000	168000	168000	0
166	20231221	173400	4897190000	168000	168000	168000	168000	0
167	20231221	173300	4897190000	168000	168000	168000	168000	0
168	20231221	173200	4897190000	168000	168000	168000	168000	0
169	20231221	173100	4897190000	168000	168000	168000	168000	0
170	20231221	173000	4897190000	168000	168000	168000	168000	0
171	20231221	172900	4897190000	168000	168000	168000	168000	0
172	20231221	172800	4897190000	168000	168000	168000	168000	0
173	20231221	172700	4897190000	168000	168000	168000	168000	0
174	20231221	172600	4897190000	168000	168000	168000	168000	0
175	20231221	172500	4897190000	168000	168000	168000	168000	0
176	20231221	172400	4897190000	168000	168000	168000	168000	0
177	20231221	172300	4897190000	168000	168000	168000	168000	0
178	20231221	172200	4897190000	168000	168000	168000	168000	0
179	20231221	172100	4897190000	168000	168000	168000	168000	0
180	20231221	172000	4897190000	168000	168000	168000	168000	0
181	20231221	171900	4897190000	168000	168000	168000	168000	0
182	20231221	171800	4897190000	168000	168000	168000	168000	474
183	20231221	171700	4897190000	168000	168000	168000	168000	0
184	20231221	171600	4897190000	168000	168000	168000	168000	0
185	20231221	171500	4897190000	168000	168000	168000	168000	0
186	20231221	171400	4897190000	168000	168000	168000	168000	0
187	20231221	171300	4897190000	168000	168000	168000	168000	0
188	20231221	171200	4897190000	168000	168000	168000	168000	0
189	20231221	171100	4897190000	168000	168000	168000	168000	0
190	20231221	171000	4897190000	168000	168000	168000	168000	0
191	20231221	170900	4897190000	168000	168000	168000	168000	0
192	20231221	170800	4897190000	168000	168000	168000	168000	0
193	20231221	170700	4897190000	168000	168000	168000	168000	0
194	20231221	170600	4897190000	168000	168000	168000	168000	0
195	20231221	170500	4897190000	168000	168000	168000	168000	0
196	20231221	170400	4897190000	168000	168000	168000	168000	0
197	20231221	170300	4897190000	168000	168000	168000	168000	0
198	20231221	170200	4897190000	168000	168000	168000	168000	0
199	20231221	170100	4897190000	168000	168000	168000	168000	0
200	20231221	170000	4897190000	168000	168000	168000	168000	0
201	20231221	165900	4897190000	168000	168000	168000	168000	0
202	20231221	165800	4897190000	168000	168000	168000	168000	0
203	20231221	165700	4897190000	168000	168000	168000	168000	0
204	20231221	165600	4897190000	168000	168000	168000	168000	0
205	20231221	165500	4897190000	168000	168000	168000	168000	0
206	20231221	165400	4897190000	168000	168000	168000	168000	0
207	20231221	165300	4897190000	168000	168000	168000	168000	0
208	20231221	165200	4897190000	168000	168000	168000	168000	0
209	20231221	165100	4897190000	168000	168000	168000	168000	0
210	20231221	165000	4897190000	168000	168000	168000	168000	0
211	20231221	164900	4897190000	168000	168000	168000	168000	0
212	20231221	164800	4897190000	168000	168000	168000	168000	474
213	20231221	164700	4897190000	168000	168000	168000	168000	0
214	20231221	164600	4897190000	168000	168000	168000	168000	0
215	20231221	164500	4897190000	168000	168000	168000	168000	0
216	20231221	164400	4897190000	168000	168000	168000	168000	0
217	20231221	164300	4897190000	168000	168000	168000	168000	0
218	20231221	164200	4897190000	168000	168000	168000	168000	0
219	20231221	164100	4897190000	168000	168000	168000	168000	0
220	20231221	164000	4897190000	168000	168000	168000	168000	0
221	20231221	163900	4897190000	168000	168000	168000	168000	0
222	20231221	163800	4897190000	168000	168000	168000	168000	0
223	20231221	163700	4897190000	168000	168000	168000	168000	0
224	20231221	163600	4897190000	168000	168000	168000	168000	0
225	20231221	163500	4897190000	168000	168000	168000	168000	0
226	20231221	163400	4897190000	168000	168000	168000	168000	0
227	20231221	163300	4897190000	168000	168000	168000	168000	0
228	20231221	163200	4897190000	168000	168000	168000	168000	0
229	20231221	163100	4897190000	168000	168000	168000	168000	0
230	20231221	163000	4897190000	168000	168000	168000	168000	0
231	20231221	162900	4897190000	168000	168000	168000	168000	0
232	20231221	162800	4897190000	168000	168000	168000	168000	0
233	20231221	162700	4897190000	168000	168000	168000	168000	0
234	20231221	162600	4897190000	168000	168000	168000	168000	0
235	20231221	162500	4897190000	168000	168000	168000	168000	0
236	20231221	162400	4897190000	168000	168000	168000	168000	0
237	20231221	162300	4897190000	168000	168000	168000	168000	0
238	20231221	162200	4897190000	168000	168000	168000	168000	0
239	20231221	162100	4897190000	168000	168000	168000	168000	0
240	20231221	162000	4897190000	168000	168000	168000	168000	0
241	20231221	161900	4897190000	168000	168000	168000	168000	0
242	20231221	161800	4897190000	168000	168000	168000	168000	474
243	20231221	161700	4897190000	168000	168000	168000	168000	0
244	20231221	161600	4897190000	168000	168000	168000	168000	0
245	20231221	161500	4897190000	168000	168000	168000	168000	0
246	20231221	161400	4897190000	168000	168000	168000	168000	0
247	20231221	161300	4897190000	168000	168000	168000	168000	0
248	20231221	161200	4897190000	168000	168000	168000	168000	0
249	20231221	161100	4897190000	168000	168000	168000	168000	0
250	20231221	161000	4897190000	168000	168000	168000	168000	0
251	20231221	160900	4897190000	168000	168000	168000	168000	0
252	20231221	160800	4897190000	168000	168000	168000	168000	0
253	20231221	160700	4897190000	168000	168000	168000	168000	0
254	20231221	160600	4897190000	168000	168000	168000	168000	0
255	20231221	160500	4897190000	168000	168000	168000	168000	0
256	20231221	160400	4897190000	168000	168000	168000	168000	0
257	20231221	160300	4897190000	168000	168000	168000	168000	0
258	20231221	160200	4897190000	168000	168000	168000	168000	0
259	20231221	160100	4897190000	168000	168000	168000	168000	0
260	20231221	160000	4897190000	168000	168000	168000	168000	0
261	20231221	155900	4897190000	168000	168000	168000	168000	0
262	20231221	155800	4897190000	168000	168000	168000	168000	0
263	20231221	155700	4897190000	168000	168000	168000	168000	0
264	20231221	155600	4897190000	168000	168000	168000	168000	0
265	20231221	155500	4897190000	168000	168000	168000	168000	0
266	20231221	155400	4897190000	168000	168000	168000	168000	0
267	20231221	155300	4897190000	168000	168000	168000	168000	0
268	20231221	155200	4897190000	168000	168000	168000	168000	0
269	20231221	155100	4897190000	168000	168000	168000	168000	0
270	20231221	155000	4897190000	168000	168000	168000	168000	0
271	20231221	154900	4897190000	168000	168000	168000	168000	0
272	20231221	154800	4897190000	168000	168000	168000	168000	474
273	20231221	154700	4897190000	168000	168000	168000	168000	0
274	20231221	154600	4897190000	168000	168000	168000	168000	0
275	20231221	154500	4897190000	168000	168000	168000	168000	0
276	20231221	154400	4897190000	168000	168000	168000	168000	0
277	20231221	154300	4897190000	168000	168000	168000	168000	0
278	20231221	154200	4897190000	168000	168000	168000	168000	0
279	20231221	154100	4897190000	168000	168000	168000	168000	0
280	20231221	154000	4897190000	168000	168000	168000	168000	0
281	20231221	153900	4897190000	168000	168000	168000	168000	0
282	20231221	153800	4897190000	168000	168000	168000	168000	0
283	20231221	153700	4897190000	168000	168000	168000	168000	0
284	20231221	153600	4897190000	168000	168000	168000	168000	0
285	20231221	153500	4897190000	168000	168000	168000	168000	0
286	20231221	153400	4897190000	168000	168000	168000	168000	0
287	20231221	153300	4897190000	168000	168000	168000	168000	0
288	20231221	153200	4897190000	168000	168000	168000	168000	0
289	20231221	153100	4897190000	168000	168000	168000	168000	0
290	20231221	153000	4897190000	168000	168000	168000	168000	474
291	20231221	152900	4817558000	167800	167800	167800	167800	0
292	20231221	152800	4817558000	167800	167800	167800	167800	0
293	20231221	152700	4817558000	167800	167800	167800	167800	0
294	20231221	152600	4817558000	167800	167800	167800	167800	0
295	20231221	152500	4817558000	167800	167800	167800	167800	0
296	20231221	152400	4817558000	167800	167800	167800	167800	0
297	20231221	152300	4817558000	167800	167800	167800	167800	0
298	20231221	152200	4817558000	167800	167800	167800	167800	0
299	20231221	152100	4817558000	167800	167800	167800	167800	0
300	20231221	152000	4817558000	167800	167800	167800	167800	0
301	20231221	151900	4817558000	167800	167800	168000	167500	197
302	20231221	151800	4784513900	168000	168100	168100	168000	64
303	20231221	151700	4773760800	168100	167800	168100	167800	251
304	20231221	151600	4731597900	167900	167600	167900	167600	63
305	20231221	151500	4721020500	167600	167600	167900	167300	315
306	20231221	151400	4668197600	167600	167200	167600	167200	291
307	20231221	151300	4619489000	167100	167100	167200	167100	46
308	20231221	151200	4611802000	167200	167100	167200	167100	12
309	20231221	151100	4609796600	167200	167200	167200	167200	17
310	20231221	151000	4606954200	167200	167300	167300	167200	15
311	20231221	150900	4604446100	167200	167200	167200	167200	3
312	20231221	150800	4603944500	167200	167300	167300	167200	4
313	20231221	150700	4603275400	167200	167200	167200	167000	63
314	20231221	150600	4592748800	167100	166800	167100	166800	330
315	20231221	150500	4537653000	166700	166800	166800	166700	5
316	20231221	150400	4536819400	166700	166600	166700	166600	36
317	20231221	150300	4530820200	166600	166700	166700	166600	17
318	20231221	150200	4527986400	166800	166600	166800	166600	12
319	20231221	150100	4525986600	166700	166700	166700	166700	46
320	20231221	150000	4518318400	166800	166600	166800	166600	14
321	20231221	145900	4515985600	166600	166600	166700	166600	15
322	20231221	145800	4513486400	166700	166600	166800	166600	93
323	20231221	145700	4497986900	166600	166600	166600	166600	2
324	20231221	145600	4497653700	166600	166600	166700	166600	14
325	20231221	145500	4495320500	166600	166600	166700	166600	18
326	20231221	145400	4492320300	166600	166600	166700	166600	11
327	20231221	145300	4490486800	166700	166800	166800	166700	36
328	20231221	145200	4484482100	166900	167000	167000	166900	4
329	20231221	145100	4483814200	167000	167100	167100	167000	42
330	20231221	145000	4476797000	167100	167100	167200	167100	18
331	20231221	144900	4473789100	167000	167300	167300	166900	97
332	20231221	144800	4457569900	167700	167400	167800	167400	286
333	20231221	144700	4409665800	167300	166100	167300	166100	594
334	20231221	144600	4310613600	166100	166100	166200	166100	7
335	20231221	144500	4309450800	166100	166200	166200	166100	34
336	20231221	144400	4303800300	166200	166200	166200	166200	4
337	20231221	144300	4303135500	166200	166100	166300	166100	185
338	20231221	144200	4272403300	166100	166000	166100	166000	7
339	20231221	144100	4271241100	166100	166100	166200	166100	53
340	20231221	144000	4262437100	166100	166100	166300	166100	4
341	20231221	143900	4261772500	166300	166200	166300	166100	9
342	20231221	143800	4260276100	166100	166100	166100	166100	27
343	20231221	143700	4255791400	166100	166100	166100	166100	29
344	20231221	143600	4250974500	166100	166100	166100	166100	17
345	20231221	143500	4248150800	166100	166100	166100	166100	42
346	20231221	143400	4241174600	166100	166100	166100	166100	5
347	20231221	143300	4240344100	166100	166200	166400	166100	134
348	20231221	143200	4218060800	166300	166100	166300	166100	79
349	20231221	143100	4204937700	166100	166000	166200	165900	60
350	20231221	143000	4194976100	166000	166000	166200	165900	79
351	20231221	142900	4181862000	166000	166200	166200	165900	108
352	20231221	142800	4163928500	166200	166200	166200	166200	11
353	20231221	142700	4162100300	166200	166200	166200	166200	1
354	20231221	142600	4161934100	166200	166200	166200	166200	5
355	20231221	142500	4161103100	166200	166100	166200	166100	2
356	20231221	142400	4160770800	166200	166300	166300	166200	88
357	20231221	142300	4146140900	166300	166300	166400	166300	8
358	20231221	142200	4144810200	166500	166500	166500	166400	21
359	20231221	142100	4141314700	166300	166200	166300	166200	23
360	20231221	142000	4137490300	166100	166000	166200	166000	7
361	20231221	141900	4136327200	166000	166200	166200	166000	142
362	20231221	141800	4112734300	166200	166300	166300	166200	28
363	20231221	141700	4108078100	166300	166300	166400	166300	22
364	20231221	141600	4104419100	166400	166300	166400	166300	23
365	20231221	141500	4100593900	166300	166300	166300	166300	6
366	20231221	141400	4099596100	166300	166600	166700	166300	16
367	20231221	141300	4096931800	166600	166500	166600	166300	89
368	20231221	141200	4082122500	166500	166500	166500	166500	3
369	20231221	141100	4081623000	166600	166500	166600	166500	34
370	20231221	141000	4075960600	166400	166300	166400	166300	32
371	20231221	140900	4070636000	166300	166300	166300	166300	5
372	20231221	140800	4069804500	166500	166200	166500	166200	24
373	20231221	140700	4065813000	166100	166100	166100	166100	7
374	20231221	140600	4064650300	166100	166100	166100	166100	20
375	20231221	140500	4061328300	166100	166100	166100	166100	4
376	20231221	140400	4060663900	166100	166100	166100	166100	16
377	20231221	140300	4058006300	166100	166100	166200	166100	26
378	20231221	140200	4053687600	166100	166100	166100	166100	2
379	20231221	140100	4053355400	166100	165900	166200	165900	30
380	20231221	140000	4048372700	166000	166100	166100	166000	107
381	20231221	135900	4030606300	166100	166100	166100	166100	24
382	20231221	135800	4026619900	166100	166200	166200	166100	12
383	20231221	135700	4024626600	166300	166000	166300	166000	61
384	20231221	135600	4014493700	165900	166100	166100	165900	8
385	20231221	135500	4013166000	166000	166000	166000	165900	70
386	20231221	135400	4001546100	166100	166200	166200	166100	21
387	20231221	135300	3998056300	166200	166100	166200	166000	36
388	20231221	135200	3992076200	166200	166100	166200	166000	71
389	20231221	135100	3980282000	166100	166200	166200	166100	26
390	20231221	135000	3975962900	166200	166400	166800	166200	70
391	20231221	134900	3964312800	166400	166300	166500	166200	51
392	20231221	134800	3955829500	166300	166100	166300	166100	11
393	20231221	134700	3954000600	166100	166100	166200	166100	22
394	20231221	134600	3950344400	166100	166000	166300	166000	51
395	20231221	134500	3941869500	166000	166100	166300	166000	29
396	20231221	134400	3937053900	166100	166200	166300	166000	31
397	20231221	134300	3931903400	166000	166000	166300	166000	24
398	20231221	134200	3927915900	166000	166100	166100	166000	21
399	20231221	134100	3924428000	166400	166000	166400	166000	32
400	20231221	134000	3919111200	166000	166100	166200	166000	22
401	20231221	133900	3915455500	166100	166100	166100	166000	6
402	20231221	133800	3914459200	166100	166300	166300	166100	48
403	20231221	133700	3906479000	166300	166300	166300	166300	2
404	20231221	133600	3906146400	166500	166400	166500	166400	8
405	20231221	133500	3904814700	166300	166500	166500	166300	118
406	20231221	133400	3885179600	166500	166500	166500	166500	4
407	20231221	133300	3884513600	166600	166500	166600	166500	10
408	20231221	133200	3882847700	166500	166300	166600	166300	19
409	20231221	133100	3879682800	167000	166500	167300	166500	203
410	20231221	133000	3845777900	166500	166000	166700	166000	617
411	20231221	132900	3743096300	166000	166100	166100	166000	24
412	20231221	132800	3739110200	166100	166100	166200	166100	47
413	20231221	132700	3731302900	166100	166100	166100	166100	4
414	20231221	132600	3730638500	166200	166200	166200	166200	0
415	20231221	132500	3730638500	166200	166000	166200	166000	98
416	20231221	132400	3714359300	166000	166000	166000	166000	29
417	20231221	132300	3709545300	166100	166000	166100	166000	10
418	20231221	132200	3707884500	166200	165900	166200	165900	43
419	20231221	132100	3700745900	165900	166000	166100	165900	76
420	20231221	132000	3688128900	166000	166100	166100	166000	5
421	20231221	131900	3687298800	166000	166000	166200	166000	89
422	20231221	131800	3672522300	166000	166000	166000	165900	14
423	20231221	131700	3670198600	166200	166300	166300	166200	41
424	20231221	131600	3663381500	166400	166400	166400	166400	16
425	20231221	131500	3660719100	166400	166400	166400	166400	29
426	20231221	131400	3655893500	166400	166300	166500	166300	17
427	20231221	131300	3653064400	166400	166300	166400	166200	67
428	20231221	131200	3641918700	166400	166000	166400	166000	283
429	20231221	131100	3594872100	165900	165900	165900	165900	35
430	20231221	131000	3589065600	166000	165900	166000	165900	26
431	20231221	130900	3584752100	165900	165900	165900	165900	23
432	20231221	130800	3580936400	165900	165900	165900	165900	20
433	20231221	130700	3577618400	165900	165900	165900	165900	4
434	20231221	130600	3576954800	165900	166200	166200	165900	63
435	20231221	130500	3566491100	166200	166000	166200	166000	42
436	20231221	130400	3559513900	165900	166000	166000	165900	7
437	20231221	130300	3558352000	166000	166200	166300	165900	526
438	20231221	130200	3471020700	166000	165800	166000	165700	268
439	20231221	130100	3426562200	165900	165800	165900	165800	10
440	20231221	130000	3424904100	165800	165800	165900	165800	41
441	20231221	125900	3418106000	165900	165500	165900	165500	87
442	20231221	125800	3403692300	165500	165500	165600	165500	9
443	20231221	125700	3402202400	165500	165600	165600	165500	121
444	20231221	125600	3382169400	165600	165800	165800	165600	64
445	20231221	125500	3371565100	165900	165600	165900	165600	69
446	20231221	125400	3360126800	165700	165600	165800	165600	28
447	20231221	125300	3355486400	165600	165600	165600	165500	54
448	20231221	125200	3346544500	165600	165800	165900	165600	174
449	20231221	125100	3317696800	165800	165900	165900	165800	7
450	20231221	125000	3316535600	165800	165800	165800	165800	27
451	20231221	124900	3312059000	165800	165800	165900	165800	45
452	20231221	124800	3304597300	165800	165800	165900	165800	70
453	20231221	124700	3292984800	165800	165800	165900	165800	15
454	20231221	124600	3290496500	165800	165800	165900	165800	14
455	20231221	124500	3288175100	165900	165900	165900	165800	7
456	20231221	124400	3287014100	165900	166200	166200	165900	245
457	20231221	124300	3246341400	166200	166300	166300	166200	11
458	20231221	124200	3244513100	166600	166700	166700	166600	212
459	20231221	124100	3209173100	166900	166100	167000	166100	300
460	20231221	124000	3159226600	166000	165800	166100	165800	64
461	20231221	123900	3148603800	165900	165900	166000	165800	50
462	20231221	123800	3140309400	165900	166000	166000	165900	4
463	20231221	123700	3139645600	165900	166200	166200	165900	58
464	20231221	123600	3130016900	166200	165700	166200	165700	73
465	20231221	123500	3117901400	165700	165600	165800	165600	10
466	20231221	123400	3116243900	165600	165700	165700	165600	24
467	20231221	123300	3112269400	165600	165600	165800	165600	40
468	20231221	123200	3105643900	165600	165600	165600	165400	38
469	20231221	123100	3099354300	165600	165500	165600	165400	31
470	20231221	123000	3094224400	165700	165900	165900	165500	39
471	20231221	122900	3087759600	165900	165600	165900	165500	55
472	20231221	122800	3078645100	165700	165600	165700	165600	23
473	20231221	122700	3074836200	165600	165600	165600	165600	6
474	20231221	122600	3073842600	165600	165600	165600	165600	3
475	20231221	122500	3073345800	165600	165800	165900	165600	52
476	20231221	122400	3064727800	165900	165800	165900	165800	6
477	20231221	122300	3063732800	165800	166000	166000	165700	12
478	20231221	122200	3061742300	166100	166400	166400	166100	24
479	20231221	122100	3057753200	166400	166500	166600	166400	17
480	20231221	122000	3054923000	166400	166100	166600	166100	80
481	20231221	121900	3041608700	166000	165900	166200	165900	16
482	20231221	121800	3038950500	166000	165300	166000	165300	94
483	20231221	121700	3023385500	165300	165500	165500	165300	6
484	20231221	121600	3022393300	165400	165300	165400	165300	3
485	20231221	121500	3021897300	165300	165300	165400	165300	67
486	20231221	121400	3010818000	165400	165300	165400	165300	7
487	20231221	121300	3009660400	165300	165400	165400	165300	19
488	20231221	121200	3006518600	165200	165400	165400	165200	35
489	20231221	121100	3000731200	165400	165200	165400	165200	31
490	20231221	121000	2995605700	165300	165200	165400	165200	18
491	20231221	120900	2992629700	165400	165200	165400	165200	38
492	20231221	120800	2986349300	165200	165400	165400	165200	44
493	20231221	120700	2979075800	165500	165500	165500	165500	27
494	20231221	120600	2974607300	165500	165300	165500	165300	6
495	20231221	120500	2973614500	165400	165400	165400	165300	71
496	20231221	120400	2961871200	165400	165400	165500	165300	12
497	20231221	120300	2959886400	165300	165300	165500	165200	127
498	20231221	120200	2938893100	165300	165200	165300	165200	24
499	20231221	120100	2934928100	165200	165500	165500	165200	96
500	20231221	120000	2919051400	165500	165100	165500	165100	31
501	20231221	115900	2913924600	165300	165200	165300	165100	143
502	20231221	115800	2890300000	165200	165200	165200	165200	5
503	20231221	115700	2889474000	165200	165200	165300	165200	10
504	20231221	115600	2887821700	165200	165200	165200	165200	26
505	20231221	115500	2883526500	165200	165200	165200	165200	5
506	20231221	115400	2882700500	165200	165200	165200	165200	8
507	20231221	115300	2881378900	165200	165200	165300	165200	60
508	20231221	115200	2871466000	165200	165200	165300	165200	7
509	20231221	115100	2870309300	165300	165200	165300	165200	32
510	20231221	115000	2865022300	165200	165200	165300	165200	35
511	20231221	114900	2859239500	165200	165200	165300	165200	16
512	20231221	114800	2856595600	165200	165300	165300	165200	6
513	20231221	114700	2855604100	165300	165300	165300	165300	53
514	20231221	114600	2846843200	165300	165500	165500	165200	75
515	20231221	114500	2834439400	165500	165400	165600	165400	4
516	20231221	114400	2833777300	165500	165300	165500	165300	145
517	20231221	114300	2809804900	165400	165600	165600	165400	122
518	20231221	114200	2789611100	165700	165800	165800	165700	73
519	20231221	114100	2777514800	165800	165800	165800	165700	33
520	20231221	114000	2772043600	165700	165700	165700	165700	26
521	20231221	113900	2767735400	165700	165800	165800	165700	123
522	20231221	113800	2747342200	165900	165800	165900	165800	26
523	20231221	113700	2743029100	165800	165800	165800	165800	20
524	20231221	113600	2739713100	165800	165900	165900	165800	9
525	20231221	113500	2738220200	166000	165900	166000	165900	6
526	20231221	113400	2737224300	165900	166100	166100	165900	47
527	20231221	113300	2729419500	166100	166100	166100	166100	15
528	20231221	113200	2726928000	166200	166200	166200	166200	143
529	20231221	113100	2703161400	166200	166200	166200	166200	3
530	20231221	113000	2702662800	166200	166300	166300	166200	153
531	20231221	112900	2677223600	166300	166200	166300	166200	171
532	20231221	112800	2648791900	166200	166000	166200	166000	64
533	20231221	112700	2638161700	166000	165800	166000	165800	158
534	20231221	112600	2611938300	165800	165800	165900	165800	33
535	20231221	112500	2606465300	166000	166000	166000	166000	41
536	20231221	112400	2599659300	166000	165600	166100	165600	401
537	20231221	112300	2533134300	165600	165500	165700	165500	79
538	20231221	112200	2520050900	165500	165500	165500	165300	87
539	20231221	112100	2505655300	165500	165200	165600	165200	108
540	20231221	112000	2487797200	165100	165100	165100	165000	113
541	20231221	111900	2469150400	165000	164600	165000	164600	234
542	20231221	111800	2430575000	164700	164900	165000	164700	206
543	20231221	111700	2396609600	165000	165000	165000	164900	20
544	20231221	111600	2393310200	165000	165100	165100	165000	22
545	20231221	111500	2389678100	165100	164900	165100	164900	19
546	20231221	111400	2386541800	165100	164700	165100	164700	293
547	20231221	111300	2338199000	164700	164900	164900	164700	6
548	20231221	111200	2337210600	164700	164600	164800	164600	28
549	20231221	111100	2332599600	164600	164300	164600	164300	233
550	20231221	111000	2294276500	164200	164300	164400	164200	48
551	20231221	110900	2286389400	164300	164200	164300	164200	76
552	20231221	110800	2273902700	164300	164200	164300	164200	54
553	20231221	110700	2265035800	164300	164000	164300	164000	191
554	20231221	110600	2233699800	164200	164300	164500	164000	369
555	20231221	110500	2173148800	164300	164000	164300	164000	132
556	20231221	110400	2151469200	164100	163900	164200	163900	95
557	20231221	110300	2135880300	163900	164200	164200	163800	153
558	20231221	110200	2110791800	164100	164200	164300	164000	106
559	20231221	110100	2093392400	164300	164700	164800	164200	49
560	20231221	110000	2085333400	164500	164300	164500	164100	162
561	20231221	105900	2058713500	164300	164900	164900	164300	194
562	20231221	105800	2026766000	164900	165400	165400	164900	815
563	20231221	105700	1892105700	165500	165500	165500	165500	296
564	20231221	105600	1843117700	165500	165600	165600	165500	174
565	20231221	105500	1814303500	165600	165900	165900	165600	720
566	20231221	105400	1694947700	165900	165900	165900	165900	125
567	20231221	105300	1674210200	165900	166000	166000	165900	41
568	20231221	105200	1667406700	166000	166000	166000	166000	269
569	20231221	105100	1622752700	166000	166000	166000	166000	18
570	20231221	105000	1619764700	166000	166100	166100	166000	25
571	20231221	104900	1615612400	166000	166000	166100	166000	78
572	20231221	104800	1602664100	166000	166100	166100	166000	12
573	20231221	104700	1600671300	166100	166300	166300	166100	42
574	20231221	104600	1593691300	166300	166300	166300	166300	1
575	20231221	104500	1593525000	166200	166300	166300	166200	4
576	20231221	104400	1592860100	166200	166400	166400	166200	9
577	20231221	104300	1591363200	166400	166300	166500	166300	23
578	20231221	104200	1587535200	166200	166200	166200	166000	187
579	20231221	104100	1556458400	166100	166100	166100	166100	25
580	20231221	104000	1552305900	166200	166100	166200	166100	65
581	20231221	103900	1541509300	166100	166100	166200	166100	48
582	20231221	103800	1533536400	166100	166100	166100	166100	10
583	20231221	103700	1531875400	166100	166200	166300	166100	82
584	20231221	103600	1518248200	166200	166200	166200	166200	80
585	20231221	103500	1504952200	166100	166500	166500	166100	779
586	20231221	103400	1375325100	166600	166700	166700	166600	572
587	20231221	103300	1279995400	166700	167000	167000	166700	1175
588	20231221	103200	1083835800	167000	167000	167000	167000	5
589	20231221	103100	1083000800	167000	167000	167000	167000	2
590	20231221	103000	1082666800	167100	167000	167100	167000	86
591	20231221	102900	1068303700	167000	167200	167200	167000	13
592	20231221	102800	1066131700	167100	167100	167100	167100	0
593	20231221	102700	1066131700	167100	167100	167100	167000	78
594	20231221	102600	1053098100	167300	167400	167400	167300	29
595	20231221	102500	1048244500	167500	167400	167500	167400	15
596	20231221	102400	1045733000	167400	167100	167400	167100	338
597	20231221	102300	989219300	167100	167100	167100	167000	51
598	20231221	102200	980697600	167100	167000	167100	167000	48
599	20231221	102100	972677000	167000	167000	167000	166900	17
600	20231221	102000	969838100	166900	166800	166900	166800	77
601	20231221	101900	956987100	166800	166900	166900	166800	177
602	20231221	101800	927447700	166900	166900	167000	166900	121
603	20231221	101700	907252700	167000	167000	167000	167000	427
604	20231221	101600	835943700	167000	167000	167000	167000	34
605	20231221	101500	830265700	167100	167100	167100	167100	79
606	20231221	101400	817064800	167100	167100	167200	167100	38
607	20231221	101300	810714100	167100	167100	167200	167100	24
608	20231221	101200	806701700	167100	167200	167200	167100	9
609	20231221	101100	805197600	167200	167100	167200	167100	24
610	20231221	101000	801186900	167100	167100	167300	167100	35
611	20231221	100900	795336900	167100	167200	167200	167100	505
612	20231221	100800	710940800	167300	167100	167300	167100	43
613	20231221	100700	703753300	167200	167200	167200	167200	12
614	20231221	100600	701746900	167200	167100	167200	167100	3
615	20231221	100500	701245400	167200	167100	167200	167100	37
616	20231221	100400	695059800	167200	167300	167300	167200	25
617	20231221	100300	690879100	167300	167200	167300	167200	7
618	20231221	100200	689708400	167100	167300	167300	167100	240
619	20231221	100100	649587300	167300	167500	167500	167300	17
620	20231221	100000	646741500	167400	167500	167500	167400	22
621	20231221	095900	643058600	167400	167400	167400	167400	1
622	20231221	095800	642891200	167400	167500	167500	167400	31
623	20231221	095700	637699400	167500	167500	167600	167500	71
624	20231221	095600	625803500	167500	167500	167500	167500	96
625	20231221	095500	609723500	167400	167300	167400	167300	40
626	20231221	095400	603030300	167300	167400	167400	167300	18
627	20231221	095300	600018600	167300	167600	167600	167300	40
628	20231221	095200	593322000	167600	167700	167700	167600	25
629	20231221	095100	589131700	167600	167500	167600	167300	128
630	20231221	095000	567690000	167500	167400	167500	167400	6
631	20231221	094900	566685400	167400	167400	167400	167400	4
632	20231221	094800	566015800	167400	167400	167400	167300	19
633	20231221	094700	562835500	167400	167400	167400	167400	15
634	20231221	094600	560324500	167500	167500	167500	167500	13
635	20231221	094500	558147000	167300	167300	167400	167300	4
636	20231221	094400	557477600	167300	167400	167400	167300	48
637	20231221	094300	549444200	167400	167600	167600	167400	48
638	20231221	094200	541404600	167500	167400	167500	167400	57
639	20231221	094100	531857400	167400	167300	167400	167300	108
640	20231221	094000	513778800	167300	167400	167500	167300	36
641	20231221	093900	507751400	167400	167600	167600	167400	170
642	20231221	093800	479272300	167800	167500	167800	167400	88
643	20231221	093700	464526000	167500	167800	167800	167500	68
644	20231221	093600	453128000	167600	167500	167800	167500	129
645	20231221	093500	431512800	167400	167300	167400	167300	32
646	20231221	093400	426156300	167300	167400	167400	167300	28
647	20231221	093300	421469700	167500	167400	167500	167400	4
648	20231221	093200	420799900	167500	167400	167500	167400	5
649	20231221	093100	419962700	167400	167100	167400	167100	9
650	20231221	093000	418456700	167200	167200	167300	167200	37
651	20231221	092900	412267400	167200	167100	167200	167100	18
652	20231221	092800	409258500	167100	167400	167500	167100	91
653	20231221	092700	394031700	167400	167400	167400	167400	41
654	20231221	092600	387168300	167400	167500	167500	167400	61
655	20231221	092500	376956800	167400	167500	167500	167400	38
656	20231221	092400	370592000	167500	167400	167500	167400	51
657	20231221	092300	362052700	167400	167500	167500	167400	76
658	20231221	092200	349327500	167400	167600	167600	167400	201
659	20231221	092100	315657900	167600	167600	167700	167600	26
660	20231221	092000	311300200	167600	168000	168000	167600	384
661	20231221	091900	246893300	168000	168000	168000	168000	3
662	20231221	091800	246389300	168000	168000	168000	168000	1
663	20231221	091700	246221300	168000	168100	168100	168000	36
664	20231221	091600	240171400	168100	168100	168200	168000	35
665	20231221	091500	234289200	167900	168200	168200	167900	49
666	20231221	091400	226057100	168200	168200	168200	168200	11
667	20231221	091300	224206900	168200	168400	168400	168200	23
668	20231221	091200	220334900	168500	168500	168500	168500	27
669	20231221	091100	215785400	168400	169000	169000	168400	27
670	20231221	091000	211227800	169000	168800	169000	168800	7
671	20231221	090900	210046000	168800	168900	168900	168600	57
672	20231221	090800	200424000	169000	168400	169200	168400	73
673	20231221	090700	188098300	168400	168300	168400	168300	86
674	20231221	090600	173621600	168400	167700	168400	167700	39
675	20231221	090500	167062700	167700	167900	168000	167700	113
676	20231221	090400	148088900	167700	167900	168100	167700	64
677	20231221	090300	137343300	167900	167900	168200	167900	37
678	20231221	090200	131123000	167600	167000	167600	166900	521
679	20231221	090100	44061300	167000	167300	167300	166400	84
680	20231221	090000	30056100	166400	167500	167500	166400	175