KissMeData/192820/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202900	4385507500	120200	120200	120200	120200	1100
3	20231212	202800	4385507500	120200	120200	120200	120200	0
4	20231212	202700	4385507500	120200	120200	120200	120200	0
5	20231212	202600	4385507500	120200	120200	120200	120200	0
6	20231212	202500	4385507500	120200	120200	120200	120200	0
7	20231212	202400	4385507500	120200	120200	120200	120200	0
8	20231212	202300	4385507500	120200	120200	120200	120200	0
9	20231212	202200	4385507500	120200	120200	120200	120200	0
10	20231212	202100	4385507500	120200	120200	120200	120200	0
11	20231212	202000	4385507500	120200	120200	120200	120200	0
12	20231212	201900	4385507500	120200	120200	120200	120200	0
13	20231212	201800	4385507500	120200	120200	120200	120200	0
14	20231212	201700	4385507500	120200	120200	120200	120200	0
15	20231212	201600	4385507500	120200	120200	120200	120200	0
16	20231212	201500	4385507500	120200	120200	120200	120200	0
17	20231212	201400	4385507500	120200	120200	120200	120200	0
18	20231212	201300	4385507500	120200	120200	120200	120200	0
19	20231212	201200	4385507500	120200	120200	120200	120200	0
20	20231212	201100	4385507500	120200	120200	120200	120200	0
21	20231212	201000	4385507500	120200	120200	120200	120200	0
22	20231212	200900	4385507500	120200	120200	120200	120200	0
23	20231212	200800	4385507500	120200	120200	120200	120200	0
24	20231212	200700	4385507500	120200	120200	120200	120200	0
25	20231212	200600	4385507500	120200	120200	120200	120200	0
26	20231212	200500	4385507500	120200	120200	120200	120200	0
27	20231212	200400	4385507500	120200	120200	120200	120200	0
28	20231212	200300	4385507500	120200	120200	120200	120200	0
29	20231212	200200	4385507500	120200	120200	120200	120200	0
30	20231212	200100	4385507500	120200	120200	120200	120200	0
31	20231212	200000	4385507500	120200	120200	120200	120200	0
32	20231212	195900	4385507500	120200	120200	120200	120200	1100
33	20231212	195800	4385507500	120200	120200	120200	120200	0
34	20231212	195700	4385507500	120200	120200	120200	120200	0
35	20231212	195600	4385507500	120200	120200	120200	120200	0
36	20231212	195500	4385507500	120200	120200	120200	120200	0
37	20231212	195400	4385507500	120200	120200	120200	120200	0
38	20231212	195300	4385507500	120200	120200	120200	120200	0
39	20231212	195200	4385507500	120200	120200	120200	120200	0
40	20231212	195100	4385507500	120200	120200	120200	120200	0
41	20231212	195000	4385507500	120200	120200	120200	120200	0
42	20231212	194900	4385507500	120200	120200	120200	120200	0
43	20231212	194800	4385507500	120200	120200	120200	120200	0
44	20231212	194700	4385507500	120200	120200	120200	120200	0
45	20231212	194600	4385507500	120200	120200	120200	120200	0
46	20231212	194500	4385507500	120200	120200	120200	120200	0
47	20231212	194400	4385507500	120200	120200	120200	120200	0
48	20231212	194300	4385507500	120200	120200	120200	120200	0
49	20231212	194200	4385507500	120200	120200	120200	120200	0
50	20231212	194100	4385507500	120200	120200	120200	120200	0
51	20231212	194000	4385507500	120200	120200	120200	120200	0
52	20231212	193900	4385507500	120200	120200	120200	120200	0
53	20231212	193800	4385507500	120200	120200	120200	120200	0
54	20231212	193700	4385507500	120200	120200	120200	120200	0
55	20231212	193600	4385507500	120200	120200	120200	120200	0
56	20231212	193500	4385507500	120200	120200	120200	120200	0
57	20231212	193400	4385507500	120200	120200	120200	120200	0
58	20231212	193300	4385507500	120200	120200	120200	120200	0
59	20231212	193200	4385507500	120200	120200	120200	120200	0
60	20231212	193100	4385507500	120200	120200	120200	120200	0
61	20231212	193000	4385507500	120200	120200	120200	120200	0
62	20231212	192900	4385507500	120200	120200	120200	120200	1100
63	20231212	192800	4385507500	120200	120200	120200	120200	0
64	20231212	192700	4385507500	120200	120200	120200	120200	0
65	20231212	192600	4385507500	120200	120200	120200	120200	0
66	20231212	192500	4385507500	120200	120200	120200	120200	0
67	20231212	192400	4385507500	120200	120200	120200	120200	0
68	20231212	192300	4385507500	120200	120200	120200	120200	0
69	20231212	192200	4385507500	120200	120200	120200	120200	0
70	20231212	192100	4385507500	120200	120200	120200	120200	0
71	20231212	192000	4385507500	120200	120200	120200	120200	0
72	20231212	191900	4385507500	120200	120200	120200	120200	0
73	20231212	191800	4385507500	120200	120200	120200	120200	0
74	20231212	191700	4385507500	120200	120200	120200	120200	0
75	20231212	191600	4385507500	120200	120200	120200	120200	0
76	20231212	191500	4385507500	120200	120200	120200	120200	0
77	20231212	191400	4385507500	120200	120200	120200	120200	0
78	20231212	191300	4385507500	120200	120200	120200	120200	0
79	20231212	191200	4385507500	120200	120200	120200	120200	0
80	20231212	191100	4385507500	120200	120200	120200	120200	0
81	20231212	191000	4385507500	120200	120200	120200	120200	0
82	20231212	190900	4385507500	120200	120200	120200	120200	0
83	20231212	190800	4385507500	120200	120200	120200	120200	0
84	20231212	190700	4385507500	120200	120200	120200	120200	0
85	20231212	190600	4385507500	120200	120200	120200	120200	0
86	20231212	190500	4385507500	120200	120200	120200	120200	0
87	20231212	190400	4385507500	120200	120200	120200	120200	0
88	20231212	190300	4385507500	120200	120200	120200	120200	0
89	20231212	190200	4385507500	120200	120200	120200	120200	0
90	20231212	190100	4385507500	120200	120200	120200	120200	0
91	20231212	190000	4385507500	120200	120200	120200	120200	0
92	20231212	185900	4385507500	120200	120200	120200	120200	1100
93	20231212	185800	4385507500	120200	120200	120200	120200	0
94	20231212	185700	4385507500	120200	120200	120200	120200	0
95	20231212	185600	4385507500	120200	120200	120200	120200	0
96	20231212	185500	4385507500	120200	120200	120200	120200	0
97	20231212	185400	4385507500	120200	120200	120200	120200	0
98	20231212	185300	4385507500	120200	120200	120200	120200	0
99	20231212	185200	4385507500	120200	120200	120200	120200	0
100	20231212	185100	4385507500	120200	120200	120200	120200	0
101	20231212	185000	4385507500	120200	120200	120200	120200	0
102	20231212	184900	4385507500	120200	120200	120200	120200	0
103	20231212	184800	4385507500	120200	120200	120200	120200	0
104	20231212	184700	4385507500	120200	120200	120200	120200	0
105	20231212	184600	4385507500	120200	120200	120200	120200	0
106	20231212	184500	4385507500	120200	120200	120200	120200	0
107	20231212	184400	4385507500	120200	120200	120200	120200	0
108	20231212	184300	4385507500	120200	120200	120200	120200	0
109	20231212	184200	4385507500	120200	120200	120200	120200	0
110	20231212	184100	4385507500	120200	120200	120200	120200	0
111	20231212	184000	4385507500	120200	120200	120200	120200	0
112	20231212	183900	4385507500	120200	120200	120200	120200	0
113	20231212	183800	4385507500	120200	120200	120200	120200	0
114	20231212	183700	4385507500	120200	120200	120200	120200	0
115	20231212	183600	4385507500	120200	120200	120200	120200	0
116	20231212	183500	4385507500	120200	120200	120200	120200	0
117	20231212	183400	4385507500	120200	120200	120200	120200	0
118	20231212	183300	4385507500	120200	120200	120200	120200	0
119	20231212	183200	4385507500	120200	120200	120200	120200	0
120	20231212	183100	4385507500	120200	120200	120200	120200	0
121	20231212	183000	4385507500	120200	120200	120200	120200	0
122	20231212	182900	4385507500	120200	120200	120200	120200	1100
123	20231212	182800	4385507500	120200	120200	120200	120200	0
124	20231212	182700	4385507500	120200	120200	120200	120200	0
125	20231212	182600	4385507500	120200	120200	120200	120200	0
126	20231212	182500	4385507500	120200	120200	120200	120200	0
127	20231212	182400	4385507500	120200	120200	120200	120200	0
128	20231212	182300	4385507500	120200	120200	120200	120200	0
129	20231212	182200	4385507500	120200	120200	120200	120200	0
130	20231212	182100	4385507500	120200	120200	120200	120200	0
131	20231212	182000	4385507500	120200	120200	120200	120200	0
132	20231212	181900	4385507500	120200	120200	120200	120200	0
133	20231212	181800	4385507500	120200	120200	120200	120200	0
134	20231212	181700	4385507500	120200	120200	120200	120200	0
135	20231212	181600	4385507500	120200	120200	120200	120200	0
136	20231212	181500	4385507500	120200	120200	120200	120200	0
137	20231212	181400	4385507500	120200	120200	120200	120200	0
138	20231212	181300	4385507500	120200	120200	120200	120200	0
139	20231212	181200	4385507500	120200	120200	120200	120200	0
140	20231212	181100	4385507500	120200	120200	120200	120200	0
141	20231212	181000	4385507500	120200	120200	120200	120200	0
142	20231212	180900	4385507500	120200	120200	120200	120200	0
143	20231212	180800	4385507500	120200	120200	120200	120200	0
144	20231212	180700	4385507500	120200	120200	120200	120200	0
145	20231212	180600	4385507500	120200	120200	120200	120200	0
146	20231212	180500	4385507500	120200	120200	120200	120200	0
147	20231212	180400	4385507500	120200	120200	120200	120200	0
148	20231212	180300	4385507500	120200	120200	120200	120200	0
149	20231212	180200	4385507500	120200	120200	120200	120200	0
150	20231212	180100	4385507500	120200	120200	120200	120200	0
151	20231212	180000	4385507500	120200	120200	120200	120200	0
152	20231212	175900	4385507500	120200	120200	120200	120200	1100
153	20231212	175800	4385507500	120200	120200	120200	120200	0
154	20231212	175700	4385507500	120200	120200	120200	120200	0
155	20231212	175600	4385507500	120200	120200	120200	120200	0
156	20231212	175500	4385507500	120200	120200	120200	120200	0
157	20231212	175400	4385507500	120200	120200	120200	120200	0
158	20231212	175300	4385507500	120200	120200	120200	120200	0
159	20231212	175200	4385507500	120200	120200	120200	120200	0
160	20231212	175100	4385507500	120200	120200	120200	120200	0
161	20231212	175000	4385507500	120200	120200	120200	120200	0
162	20231212	174900	4385507500	120200	120200	120200	120200	0
163	20231212	174800	4385507500	120200	120200	120200	120200	0
164	20231212	174700	4385507500	120200	120200	120200	120200	0
165	20231212	174600	4385507500	120200	120200	120200	120200	0
166	20231212	174500	4385507500	120200	120200	120200	120200	0
167	20231212	174400	4385507500	120200	120200	120200	120200	0
168	20231212	174300	4385507500	120200	120200	120200	120200	0
169	20231212	174200	4385507500	120200	120200	120200	120200	0
170	20231212	174100	4385507500	120200	120200	120200	120200	0
171	20231212	174000	4385507500	120200	120200	120200	120200	0
172	20231212	173900	4385507500	120200	120200	120200	120200	0
173	20231212	173800	4385507500	120200	120200	120200	120200	0
174	20231212	173700	4385507500	120200	120200	120200	120200	0
175	20231212	173600	4385507500	120200	120200	120200	120200	0
176	20231212	173500	4385507500	120200	120200	120200	120200	0
177	20231212	173400	4385507500	120200	120200	120200	120200	0
178	20231212	173300	4385507500	120200	120200	120200	120200	0
179	20231212	173200	4385507500	120200	120200	120200	120200	0
180	20231212	173100	4385507500	120200	120200	120200	120200	0
181	20231212	173000	4385507500	120200	120200	120200	120200	0
182	20231212	172900	4385507500	120200	120200	120200	120200	1100
183	20231212	172800	4385507500	120200	120200	120200	120200	0
184	20231212	172700	4385507500	120200	120200	120200	120200	0
185	20231212	172600	4385507500	120200	120200	120200	120200	0
186	20231212	172500	4385507500	120200	120200	120200	120200	0
187	20231212	172400	4385507500	120200	120200	120200	120200	0
188	20231212	172300	4385507500	120200	120200	120200	120200	0
189	20231212	172200	4385507500	120200	120200	120200	120200	0
190	20231212	172100	4385507500	120200	120200	120200	120200	0
191	20231212	172000	4385507500	120200	120200	120200	120200	0
192	20231212	171900	4385507500	120200	120200	120200	120200	0
193	20231212	171800	4385507500	120200	120200	120200	120200	0
194	20231212	171700	4385507500	120200	120200	120200	120200	0
195	20231212	171600	4385507500	120200	120200	120200	120200	0
196	20231212	171500	4385507500	120200	120200	120200	120200	0
197	20231212	171400	4385507500	120200	120200	120200	120200	0
198	20231212	171300	4385507500	120200	120200	120200	120200	0
199	20231212	171200	4385507500	120200	120200	120200	120200	0
200	20231212	171100	4385507500	120200	120200	120200	120200	0
201	20231212	171000	4385507500	120200	120200	120200	120200	0
202	20231212	170900	4385507500	120200	120200	120200	120200	0
203	20231212	170800	4385507500	120200	120200	120200	120200	0
204	20231212	170700	4385507500	120200	120200	120200	120200	0
205	20231212	170600	4385507500	120200	120200	120200	120200	0
206	20231212	170500	4385507500	120200	120200	120200	120200	0
207	20231212	170400	4385507500	120200	120200	120200	120200	0
208	20231212	170300	4385507500	120200	120200	120200	120200	0
209	20231212	170200	4385507500	120200	120200	120200	120200	0
210	20231212	170100	4385507500	120200	120200	120200	120200	0
211	20231212	170000	4385507500	120200	120200	120200	120200	0
212	20231212	165900	4385507500	120200	120200	120200	120200	1100
213	20231212	165800	4385507500	120200	120200	120200	120200	0
214	20231212	165700	4385507500	120200	120200	120200	120200	0
215	20231212	165600	4385507500	120200	120200	120200	120200	0
216	20231212	165500	4385507500	120200	120200	120200	120200	0
217	20231212	165400	4385507500	120200	120200	120200	120200	0
218	20231212	165300	4385507500	120200	120200	120200	120200	0
219	20231212	165200	4385507500	120200	120200	120200	120200	0
220	20231212	165100	4385507500	120200	120200	120200	120200	0
221	20231212	165000	4385507500	120200	120200	120200	120200	0
222	20231212	164900	4385507500	120200	120200	120200	120200	0
223	20231212	164800	4385507500	120200	120200	120200	120200	0
224	20231212	164700	4385507500	120200	120200	120200	120200	0
225	20231212	164600	4385507500	120200	120200	120200	120200	0
226	20231212	164500	4385507500	120200	120200	120200	120200	0
227	20231212	164400	4385507500	120200	120200	120200	120200	0
228	20231212	164300	4385507500	120200	120200	120200	120200	0
229	20231212	164200	4385507500	120200	120200	120200	120200	0
230	20231212	164100	4385507500	120200	120200	120200	120200	0
231	20231212	164000	4385507500	120200	120200	120200	120200	0
232	20231212	163900	4385507500	120200	120200	120200	120200	0
233	20231212	163800	4385507500	120200	120200	120200	120200	0
234	20231212	163700	4385507500	120200	120200	120200	120200	0
235	20231212	163600	4385507500	120200	120200	120200	120200	0
236	20231212	163500	4385507500	120200	120200	120200	120200	0
237	20231212	163400	4385507500	120200	120200	120200	120200	0
238	20231212	163300	4385507500	120200	120200	120200	120200	0
239	20231212	163200	4385507500	120200	120200	120200	120200	0
240	20231212	163100	4385507500	120200	120200	120200	120200	0
241	20231212	163000	4385507500	120200	120200	120200	120200	0
242	20231212	162900	4385507500	120200	120200	120200	120200	1100
243	20231212	162800	4385507500	120200	120200	120200	120200	0
244	20231212	162700	4385507500	120200	120200	120200	120200	0
245	20231212	162600	4385507500	120200	120200	120200	120200	0
246	20231212	162500	4385507500	120200	120200	120200	120200	0
247	20231212	162400	4385507500	120200	120200	120200	120200	0
248	20231212	162300	4385507500	120200	120200	120200	120200	0
249	20231212	162200	4385507500	120200	120200	120200	120200	0
250	20231212	162100	4385507500	120200	120200	120200	120200	0
251	20231212	162000	4385507500	120200	120200	120200	120200	0
252	20231212	161900	4385507500	120200	120200	120200	120200	0
253	20231212	161800	4385507500	120200	120200	120200	120200	0
254	20231212	161700	4385507500	120200	120200	120200	120200	0
255	20231212	161600	4385507500	120200	120200	120200	120200	0
256	20231212	161500	4385507500	120200	120200	120200	120200	0
257	20231212	161400	4385507500	120200	120200	120200	120200	0
258	20231212	161300	4385507500	120200	120200	120200	120200	0
259	20231212	161200	4385507500	120200	120200	120200	120200	0
260	20231212	161100	4385507500	120200	120200	120200	120200	0
261	20231212	161000	4385507500	120200	120200	120200	120200	0
262	20231212	160900	4385507500	120200	120200	120200	120200	0
263	20231212	160800	4385507500	120200	120200	120200	120200	0
264	20231212	160700	4385507500	120200	120200	120200	120200	0
265	20231212	160600	4385507500	120200	120200	120200	120200	0
266	20231212	160500	4385507500	120200	120200	120200	120200	0
267	20231212	160400	4385507500	120200	120200	120200	120200	0
268	20231212	160300	4385507500	120200	120200	120200	120200	0
269	20231212	160200	4385507500	120200	120200	120200	120200	0
270	20231212	160100	4385507500	120200	120200	120200	120200	0
271	20231212	160000	4385507500	120200	120200	120200	120200	0
272	20231212	155900	4385507500	120200	120200	120200	120200	1100
273	20231212	155800	4385507500	120200	120200	120200	120200	0
274	20231212	155700	4385507500	120200	120200	120200	120200	0
275	20231212	155600	4385507500	120200	120200	120200	120200	0
276	20231212	155500	4385507500	120200	120200	120200	120200	0
277	20231212	155400	4385507500	120200	120200	120200	120200	0
278	20231212	155300	4385507500	120200	120200	120200	120200	0
279	20231212	155200	4385507500	120200	120200	120200	120200	0
280	20231212	155100	4385507500	120200	120200	120200	120200	0
281	20231212	155000	4385507500	120200	120200	120200	120200	0
282	20231212	154900	4385507500	120200	120200	120200	120200	0
283	20231212	154800	4385507500	120200	120200	120200	120200	0
284	20231212	154700	4385507500	120200	120200	120200	120200	0
285	20231212	154600	4385507500	120200	120200	120200	120200	0
286	20231212	154500	4385507500	120200	120200	120200	120200	0
287	20231212	154400	4385507500	120200	120200	120200	120200	0
288	20231212	154300	4385507500	120200	120200	120200	120200	0
289	20231212	154200	4385507500	120200	120200	120200	120200	0
290	20231212	154100	4385507500	120200	120200	120200	120200	0
291	20231212	154000	4385507500	120200	120200	120200	120200	0
292	20231212	153900	4385507500	120200	120200	120200	120200	0
293	20231212	153800	4385507500	120200	120200	120200	120200	0
294	20231212	153700	4385507500	120200	120200	120200	120200	0
295	20231212	153600	4385507500	120200	120200	120200	120200	0
296	20231212	153500	4385507500	120200	120200	120200	120200	0
297	20231212	153400	4385507500	120200	120200	120200	120200	0
298	20231212	153300	4385507500	120200	120200	120200	120200	0
299	20231212	153200	4385507500	120200	120200	120200	120200	0
300	20231212	153100	4385507500	120200	120200	120200	120200	0
301	20231212	153000	4385507500	120200	120200	120200	120200	1100
302	20231212	152900	4253287500	120300	120300	120300	120300	0
303	20231212	152800	4253287500	120300	120300	120300	120300	0
304	20231212	152700	4253287500	120300	120300	120300	120300	0
305	20231212	152600	4253287500	120300	120300	120300	120300	0
306	20231212	152500	4253287500	120300	120300	120300	120300	0
307	20231212	152400	4253287500	120300	120300	120300	120300	0
308	20231212	152300	4253287500	120300	120300	120300	120300	0
309	20231212	152200	4253287500	120300	120300	120300	120300	0
310	20231212	152100	4253287500	120300	120300	120300	120300	0
311	20231212	152000	4253287500	120300	120300	120300	120300	0
312	20231212	151900	4253287500	120300	120400	120400	120200	249
313	20231212	151800	4223331600	120400	120600	120600	120400	34
314	20231212	151700	4219235900	120500	120400	120600	120400	76
315	20231212	151600	4210076500	120400	120400	120500	120300	98
316	20231212	151500	4198276700	120300	120300	120500	120300	88
317	20231212	151400	4187683200	120400	120400	120500	120300	187
318	20231212	151300	4165169600	120500	120800	120900	120400	131
319	20231212	151200	4149363400	120800	120800	120800	120700	119
320	20231212	151100	4134991800	120800	120700	120800	120700	204
321	20231212	151000	4110356500	120700	120800	120800	120600	70
322	20231212	150900	4101906600	120700	120800	120800	120600	126
323	20231212	150800	4086697600	120800	120700	120800	120600	124
324	20231212	150700	4071727800	120700	120800	120800	120600	72
325	20231212	150600	4063038200	120700	120600	120800	120500	84
326	20231212	150500	4052903100	120700	120700	120800	120600	108
327	20231212	150400	4039865100	120700	120700	120800	120600	87
328	20231212	150300	4029362800	120600	120700	120800	120600	95
329	20231212	150200	4017892600	120600	120800	120900	120600	153
330	20231212	150100	3999412100	120800	120700	120800	120600	201
331	20231212	150000	3975143700	120700	120400	120800	120400	89
332	20231212	145900	3964405600	120400	120600	120700	120400	100
333	20231212	145800	3952341600	120600	120600	120700	120600	90
334	20231212	145700	3941482700	120600	120500	120700	120400	89
335	20231212	145600	3930750200	120500	120500	120700	120400	121
336	20231212	145500	3916160200	120500	120500	120600	120400	82
337	20231212	145400	3906276500	120500	120600	120600	120500	77
338	20231212	145300	3896995800	120600	120500	120600	120400	68
339	20231212	145200	3888798600	120500	120600	120600	120400	92
340	20231212	145100	3877706700	120600	120400	120600	120300	241
341	20231212	145000	3848705600	120400	120600	120600	120400	95
342	20231212	144900	3837258400	120600	120600	120600	120400	352
343	20231212	144800	3794835800	120600	120600	120600	120500	103
344	20231212	144700	3782417400	120600	120700	120700	120500	101
345	20231212	144600	3770235300	120700	120800	120800	120700	104
346	20231212	144500	3757677800	120800	120800	120800	120600	122
347	20231212	144400	3742946900	120700	120700	120800	120600	114
348	20231212	144300	3729190400	120700	120600	120700	120500	88
349	20231212	144200	3718576400	120600	120500	120600	120500	88
350	20231212	144100	3707967800	120600	120500	120600	120400	121
351	20231212	144000	3693380800	120600	120800	120800	120500	154
352	20231212	143900	3674796200	120800	120700	120800	120700	107
353	20231212	143800	3661874800	120700	120500	120800	120500	128
354	20231212	143700	3646423100	120700	120600	120800	120400	95
355	20231212	143600	3634957400	120600	120700	120800	120400	129
356	20231212	143500	3619383100	120700	120600	120700	120600	84
357	20231212	143400	3609247400	120700	120700	120700	120600	117
358	20231212	143300	3595130100	120700	120500	120700	120500	138
359	20231212	143200	3578484400	120600	120600	120600	120400	155
360	20231212	143100	3559806100	120600	120700	120700	120400	100
361	20231212	143000	3547745600	120700	120700	120800	120600	131
362	20231212	142900	3531933400	120600	120700	120700	120500	90
363	20231212	142800	3521072300	120300	120600	120800	120300	420
364	20231212	142700	3470488300	120600	120600	120600	120500	45
365	20231212	142600	3465063400	120600	120600	120700	120400	64
366	20231212	142500	3457343400	120600	120600	120700	120500	67
367	20231212	142400	3449260800	120600	120600	120700	120500	73
368	20231212	142300	3440458200	120600	120400	120800	120400	83
369	20231212	142200	3430442700	120400	120600	120700	120400	56
370	20231212	142100	3423687100	120500	120600	120700	120500	83
371	20231212	142000	3413673900	120500	120600	120700	120500	63
372	20231212	141900	3406075600	120700	120800	120800	120600	181
373	20231212	141800	3384228300	120800	120600	120800	120500	89
374	20231212	141700	3373489200	120600	120400	120700	120400	117
375	20231212	141600	3359384900	120500	120500	120600	120400	105
376	20231212	141500	3346732100	120600	120700	120700	120500	57
377	20231212	141400	3339854400	120600	120600	120700	120500	107
378	20231212	141300	3326948900	120600	120600	120700	120500	64
379	20231212	141200	3319225600	120600	120500	120700	120500	92
380	20231212	141100	3308129300	120600	120500	120600	120500	105
381	20231212	141000	3295467900	120500	120500	120500	120300	97
382	20231212	140900	3283784200	120400	120500	120500	120200	62
383	20231212	140800	3276321500	120400	120400	120700	120300	76
384	20231212	140700	3267163000	120500	120700	120700	120300	88
385	20231212	140600	3256559200	120700	120500	120700	120500	70
386	20231212	140500	3248115700	120500	120600	120700	120300	54
387	20231212	140400	3241603800	120700	120300	120800	120300	77
388	20231212	140300	3232315900	120400	120300	120600	120200	115
389	20231212	140200	3218468300	120300	120500	120700	120300	190
390	20231212	140100	3195586400	120300	120300	120500	120300	102
391	20231212	140000	3183302500	120300	120600	120700	120200	101
392	20231212	135900	3171138500	120600	120800	120800	120300	44
393	20231212	135800	3165840200	120800	120800	120800	120300	132
394	20231212	135700	3149917500	120900	120800	120900	120800	109
395	20231212	135600	3136746700	120900	120700	120900	120700	97
396	20231212	135500	3125025100	120900	120700	120900	120700	104
397	20231212	135400	3112464800	120800	120700	120800	120300	78
398	20231212	135300	3103050100	120700	120400	120800	120400	75
399	20231212	135200	3093996100	120600	120400	120800	120300	254
400	20231212	135100	3063375300	120400	120400	120500	120100	345
401	20231212	135000	3021859200	120400	120500	120500	120300	214
402	20231212	134900	2996083800	120500	120800	120800	120400	431
403	20231212	134800	2944133000	120800	120900	120900	120500	138
404	20231212	134700	2927470100	120900	120700	121000	120600	66
405	20231212	134600	2919500800	120800	120900	121000	120600	192
406	20231212	134500	2896311400	120900	120900	121000	120900	68
407	20231212	134400	2888084800	121000	120900	121000	120800	131
408	20231212	134300	2872249500	120900	120900	120900	120800	46
409	20231212	134200	2866688200	120800	120700	121000	120600	65
410	20231212	134100	2858833000	120800	121000	121100	120800	46
411	20231212	134000	2853268000	121000	121000	121100	120900	21
412	20231212	133900	2850726500	121100	121100	121200	121000	170
413	20231212	133800	2830140900	121000	121200	121200	121000	142
414	20231212	133700	2812957600	121200	121200	121200	121100	73
415	20231212	133600	2804111100	121200	121100	121200	121100	63
416	20231212	133500	2796481500	121100	121200	121200	121100	112
417	20231212	133400	2782914300	121200	121000	121200	121000	135
418	20231212	133300	2766566000	120900	121000	121100	120900	67
419	20231212	133200	2758455600	120900	121000	121100	120900	53
420	20231212	133100	2752039000	121100	120900	121200	120900	216
421	20231212	133000	2725883400	121000	121100	121100	120800	120
422	20231212	132900	2711360000	121100	121000	121100	121000	66
423	20231212	132800	2703368400	121000	121100	121100	121000	32
424	20231212	132700	2699494800	121000	121000	121000	120900	19
425	20231212	132600	2697196200	121000	121000	121100	121000	58
426	20231212	132500	2690174700	121100	121100	121200	121000	165
427	20231212	132400	2670192700	121100	121000	121100	121000	27
428	20231212	132300	2666923400	121100	120900	121100	120900	101
429	20231212	132200	2654699900	121000	121000	121000	120900	60
430	20231212	132100	2647440300	121000	121000	121000	120900	52
431	20231212	132000	2641151400	121000	121100	121100	121000	57
432	20231212	131900	2634249400	121100	121100	121200	121000	69
433	20231212	131800	2625893500	121100	121100	121100	121000	89
434	20231212	131700	2615116900	121100	121200	121200	121000	42
435	20231212	131600	2610030500	121100	121000	121100	121000	62
436	20231212	131500	2602524000	121000	121000	121100	121000	47
437	20231212	131400	2596833300	121100	121000	121100	120900	67
438	20231212	131300	2588724300	120900	121000	121000	120900	53
439	20231212	131200	2582312400	121000	121000	121000	120900	39
440	20231212	131100	2577593800	121000	120900	121000	120800	109
441	20231212	131000	2564420100	120900	120900	120900	120800	49
442	20231212	130900	2558497500	120900	120900	120900	120800	38
443	20231212	130800	2553903700	120900	120800	120900	120800	53
444	20231212	130700	2547499300	120800	120900	120900	120700	12
445	20231212	130600	2546049400	120800	120900	120900	120500	100
446	20231212	130500	2533978900	120900	120900	120900	120300	148
447	20231212	130400	2516120600	120900	120800	120900	120700	37
448	20231212	130300	2511651700	120800	120900	120900	120100	227
449	20231212	130200	2484282800	120900	120800	120900	120800	50
450	20231212	130100	2478239500	120900	120500	120900	120500	65
451	20231212	130000	2470390900	120500	120700	120800	120500	81
452	20231212	125900	2460613800	120800	120600	120800	120600	61
453	20231212	125800	2453250000	120700	120600	120800	120600	52
454	20231212	125700	2446973800	120600	120700	120700	120500	58
455	20231212	125600	2439975100	120700	120600	120700	120600	49
456	20231212	125500	2434061600	120700	120500	120700	120500	33
457	20231212	125400	2430081800	120600	120500	120600	120400	62
458	20231212	125300	2422612600	120500	120400	120500	120400	47
459	20231212	125200	2416949400	120500	120200	120500	120200	45
460	20231212	125100	2411538100	120200	120100	120200	120100	64
461	20231212	125000	2403846600	120100	120300	120300	120100	21
462	20231212	124900	2401322600	120300	120300	120300	120200	69
463	20231212	124800	2393027300	120300	120400	120400	120200	20
464	20231212	124700	2390620400	120500	120500	120600	120500	34
465	20231212	124600	2386522700	120500	120600	120600	120500	67
466	20231212	124500	2378447100	120500	120500	120600	120500	18
467	20231212	124400	2376276800	120500	120600	120600	120500	13
468	20231212	124300	2374709400	120600	120500	120600	120500	40
469	20231212	124200	2369886700	120500	120400	120500	120400	30
470	20231212	124100	2366272900	120300	120400	120400	120200	31
471	20231212	124000	2362542900	120500	120500	120500	120500	23
472	20231212	123900	2359771400	120500	120600	120700	120400	70
473	20231212	123800	2351331400	120700	120700	120700	120600	19
474	20231212	123700	2349039100	120700	120600	120700	120600	68
475	20231212	123600	2340834500	120500	120600	120700	120500	104
476	20231212	123500	2328291400	120600	120600	120600	120500	108
477	20231212	123400	2315267200	120600	120600	120600	120500	13
478	20231212	123300	2313700100	120600	120500	120600	120500	33
479	20231212	123200	2309721300	120600	120400	120600	120400	42
480	20231212	123100	2304660400	120400	120500	120600	120400	121
481	20231212	123000	2290071400	120500	120600	120600	120500	31
482	20231212	122900	2286335300	120500	120500	120600	120500	36
483	20231212	122800	2281995100	120600	120600	120600	120500	32
484	20231212	122700	2278138400	120600	120500	120600	120500	18
485	20231212	122600	2275968800	120500	120500	120600	120500	26
486	20231212	122500	2272833600	120500	120500	120600	120500	47
487	20231212	122400	2267167900	120400	120500	120500	120400	19
488	20231212	122300	2264878600	120500	120500	120600	120400	77
489	20231212	122200	2255600500	120500	120600	120600	120500	20
490	20231212	122100	2253190100	120500	120500	120600	120500	20
491	20231212	122000	2250778800	120600	120600	120600	120400	49
492	20231212	121900	2244873300	120600	120500	120700	120500	52
493	20231212	121800	2238602100	120500	120700	120700	120500	20
494	20231212	121700	2236189900	120700	120600	120700	120500	70
495	20231212	121600	2227748100	120600	120500	120700	120500	68
496	20231212	121500	2219548800	120500	120400	120500	120400	11
497	20231212	121400	2218223800	120400	120200	120700	120200	139
498	20231212	121300	2201496800	120200	120100	120200	120100	35
499	20231212	121200	2197292000	120100	120200	120200	120100	29
500	20231212	121100	2193808000	120100	120200	120200	120100	24
501	20231212	121000	2190924900	120100	120100	120200	120100	41
502	20231212	120900	2185998400	120200	120200	120200	120100	40
503	20231212	120800	2181191500	120200	120200	120200	120100	11
504	20231212	120700	2179869600	120200	120000	120200	120000	26
505	20231212	120600	2176747300	120200	120100	120200	120000	78
506	20231212	120500	2167379300	120100	120100	120100	120000	62
507	20231212	120400	2159933300	120100	120100	120200	120000	35
508	20231212	120300	2155730800	120200	119900	120200	119900	75
509	20231212	120200	2146723000	120100	120100	120100	119900	1625
510	20231212	120100	1951742100	120100	120000	120100	120000	45
511	20231212	120000	1946339300	120000	120300	120300	120000	227
512	20231212	115900	1919076300	120100	120400	120400	120100	28
513	20231212	115800	1915710600	120400	120100	120400	120100	59
514	20231212	115700	1908616500	120200	120200	120200	120100	28
515	20231212	115600	1905251500	120100	120400	120400	120100	55
516	20231212	115500	1898640500	120300	120300	120600	120300	95
517	20231212	115400	1887209400	120400	120400	120400	120300	50
518	20231212	115300	1881191600	120400	120400	120400	120300	28
519	20231212	115200	1877822200	120300	120400	120400	120300	38
520	20231212	115100	1873247900	120300	120300	120500	120300	51
521	20231212	115000	1867107700	120400	120300	120400	120300	28
522	20231212	114900	1863737500	120400	120400	120400	120300	19
523	20231212	114800	1861450400	120400	120400	120400	120300	30
524	20231212	114700	1857839500	120400	120200	120400	120200	28
525	20231212	114600	1854471000	120300	120300	120300	120200	20
526	20231212	114500	1852065100	120300	120200	120300	120200	40
527	20231212	114400	1847256500	120300	120200	120400	120200	45
528	20231212	114300	1841844300	120200	120200	120300	120100	99
529	20231212	114200	1829949600	120200	120100	120200	120100	27
530	20231212	114100	1826705700	120200	120200	120200	120100	40
531	20231212	114000	1821897800	120100	120200	120200	120100	19
532	20231212	113900	1819615300	120200	120200	120300	120200	51
533	20231212	113800	1813483700	120200	120300	120400	120100	258
534	20231212	113700	1782477500	120400	120300	120400	120200	61
535	20231212	113600	1775140400	120300	120500	120500	120200	23
536	20231212	113500	1772370200	120400	120300	120400	120200	36
537	20231212	113400	1768038800	120300	120400	120400	120300	120
538	20231212	113300	1753602600	120400	120300	120400	120300	28
539	20231212	113200	1750231600	120300	120400	120400	120300	23
540	20231212	113100	1747463500	120400	120400	120500	120400	69
541	20231212	113000	1739155600	120500	120400	120500	120400	85
542	20231212	112900	1728919200	120500	120400	120500	120400	15
543	20231212	112800	1727112100	120500	120600	120700	120500	14
544	20231212	112700	1725423600	120600	120400	120600	120400	36
545	20231212	112600	1721086200	120400	120400	120500	120400	20
546	20231212	112500	1718676800	120500	120600	120700	120500	43
547	20231212	112400	1713493700	120600	120600	120700	120500	25
548	20231212	112300	1710478700	120600	120400	120600	120400	45
549	20231212	112200	1705055800	120400	120700	120700	120400	14
550	20231212	112100	1703369000	120700	120600	120700	120500	74
551	20231212	112000	1694449300	120600	120500	120600	120500	21
552	20231212	111900	1691918300	120500	120600	120700	120500	31
553	20231212	111800	1688179300	120600	120600	120700	120600	19
554	20231212	111700	1685886500	120800	120600	120800	120500	20
555	20231212	111600	1683473500	120600	120700	120800	120600	33
556	20231212	111500	1679491500	120700	120700	120800	120700	13
557	20231212	111400	1677922300	120700	120700	120700	120600	28
558	20231212	111300	1674542900	120700	120700	120800	120400	105
559	20231212	111200	1661864600	120700	120500	120700	120500	48
560	20231212	111100	1656074900	120500	120500	120600	120400	37
561	20231212	111000	1651616200	120600	120600	120600	120500	41
562	20231212	110900	1646672200	120500	120700	120800	120500	37
563	20231212	110800	1642206600	120700	120500	120700	120500	54
564	20231212	110700	1635690800	120500	120600	120700	120500	22
565	20231212	110600	1633037800	120700	120800	120800	120600	25
566	20231212	110500	1630018800	120600	120600	120700	120500	71
567	20231212	110400	1621451200	120700	120600	120700	120600	12
568	20231212	110300	1620003800	120600	120700	120700	120500	53
569	20231212	110200	1613611700	120700	120700	120800	120500	34
570	20231212	110100	1609509100	120600	120600	120700	120500	26
571	20231212	110000	1606373300	120700	120700	120700	120500	27
572	20231212	105900	1603114600	120700	120500	120800	120500	45
573	20231212	105800	1597684900	120600	120300	120800	120300	68
574	20231212	105700	1589491300	120400	120400	120500	120300	38
575	20231212	105600	1584916000	120500	120500	120600	120400	61
576	20231212	105500	1577569000	120500	120400	120500	120400	30
577	20231212	105400	1573955500	120400	120600	120600	120400	58
578	20231212	105300	1566965200	120700	120600	120700	120600	47
579	20231212	105200	1561296200	120600	120700	120700	120600	62
580	20231212	105100	1553818300	120500	120800	120800	120400	82
581	20231212	105000	1543925300	120800	120400	120800	120200	93
582	20231212	104900	1532723300	120200	120300	120500	120100	154
583	20231212	104800	1514209000	120300	120200	120600	120200	37
584	20231212	104700	1509757700	120200	120300	120900	120200	287
585	20231212	104600	1475119200	120300	120400	120500	120300	21
586	20231212	104500	1472591000	120400	120400	120500	120400	24
587	20231212	104400	1469700200	120500	120400	120500	120400	24
588	20231212	104300	1466809600	120500	120400	120600	120400	23
589	20231212	104200	1464038300	120400	120400	120600	120400	35
590	20231212	104100	1459820600	120400	120600	120600	120400	17
591	20231212	104000	1457772500	120600	120500	120600	120400	40
592	20231212	103900	1452952600	120500	120300	120500	120200	98
593	20231212	103800	1441165200	120400	120400	120500	120200	94
594	20231212	103700	1429849500	120500	120400	120500	120300	147
595	20231212	103600	1412155700	120400	120300	120400	120300	60
596	20231212	103500	1404937300	120300	120300	120400	120300	20
597	20231212	103400	1402530300	120400	120400	120500	120200	139
598	20231212	103300	1385798000	120300	120100	120400	120100	164
599	20231212	103200	1366087900	120100	120200	120200	120100	26
600	20231212	103100	1362964000	120100	120300	120300	120100	26
601	20231212	103000	1359838900	120200	120200	120300	120100	55
602	20231212	102900	1353227200	120200	120300	120400	120200	49
603	20231212	102800	1347336400	120400	120400	120400	120300	16
604	20231212	102700	1345410100	120400	120300	120500	120200	142
605	20231212	102600	1328321600	120300	120500	120500	120300	79
606	20231212	102500	1318809700	120500	120600	120600	120500	89
607	20231212	102400	1308084600	120500	120500	120600	120500	51
608	20231212	102300	1301937800	120500	120500	120700	120500	35
609	20231212	102200	1297718500	120500	120700	120800	120500	15
610	20231212	102100	1295910200	120700	120500	120700	120500	26
611	20231212	102000	1292772600	120500	120500	121000	120500	24
612	20231212	101900	1289875600	121000	120600	121000	120500	108
613	20231212	101800	1276840100	120600	120900	120900	120600	20
614	20231212	101700	1274423000	120900	121000	121000	120800	17
615	20231212	101600	1272368700	121000	120900	121000	120800	34
616	20231212	101500	1268258200	120800	120900	120900	120800	60
617	20231212	101400	1261006500	120900	120800	120900	120800	22
618	20231212	101300	1258348400	120900	120500	120900	120500	572
619	20231212	101200	1189347800	120500	120500	120500	120400	25
620	20231212	101100	1186336300	120500	120400	120500	120200	132
621	20231212	101000	1170452800	120500	120400	120500	120400	37
622	20231212	100900	1165996900	120400	120300	120400	120300	27
623	20231212	100800	1162747100	120300	120400	120500	120300	57
624	20231212	100700	1155883300	120500	120400	120500	120400	36
625	20231212	100600	1151548100	120400	120400	120500	120400	26
626	20231212	100500	1148417500	120400	120500	120600	120400	32
627	20231212	100400	1144561300	120500	120500	120600	120500	69
628	20231212	100300	1136246600	120600	120500	120600	120500	19
629	20231212	100200	1133956400	120500	120600	120600	120400	40
630	20231212	100100	1129137500	120500	120500	120600	120400	32
631	20231212	100000	1125281600	120400	120400	120500	120400	21
632	20231212	095900	1122752400	120300	120400	120400	120300	28
633	20231212	095800	1119382400	120400	120400	120400	120300	30
634	20231212	095700	1115771900	120300	120400	120400	120300	34
635	20231212	095600	1111679700	120300	120600	120600	120300	51
636	20231212	095500	1105537700	120600	120700	120700	120400	94
637	20231212	095400	1094202200	120600	120700	120700	120600	27
638	20231212	095300	1090945100	120600	120600	120700	120400	57
639	20231212	095200	1084072000	120600	120500	120600	120300	36
640	20231212	095100	1079737500	120400	120700	120700	120400	206
641	20231212	095000	1054906600	120700	120700	120700	120600	62
642	20231212	094900	1047427800	120700	120600	120700	120600	29
643	20231212	094800	1043929200	120600	120400	120700	120400	40
644	20231212	094700	1039106200	120400	120700	120700	120400	36
645	20231212	094600	1034766700	120500	120200	120700	120000	133
646	20231212	094500	1018767600	120200	120300	120300	120100	458
647	20231212	094400	963744900	120300	120300	120300	120200	145
648	20231212	094300	946312900	120200	120200	120300	120200	47
649	20231212	094200	940661100	120300	120300	120300	120200	147
650	20231212	094100	922990000	120300	120600	120600	120300	102
651	20231212	094000	910717800	120700	120800	120800	120200	58
652	20231212	093900	903724600	120500	120600	120800	120500	34
653	20231212	093800	899623000	120600	120600	120600	120500	8
654	20231212	093700	898658800	120500	120600	120600	120500	49
655	20231212	093600	892751300	120600	120200	120600	120200	137
656	20231212	093500	876269100	120300	120300	120400	120300	164
657	20231212	093400	856537100	120400	120300	120400	120300	4
658	20231212	093300	856055600	120300	120600	120600	120100	26
659	20231212	093200	852927500	120500	120600	120600	120500	149
660	20231212	093100	834972400	120600	120600	120600	120500	16
661	20231212	093000	833043800	120600	120800	120800	120600	99
662	20231212	092900	821094700	120800	120300	120800	120100	191
663	20231212	092800	798108600	120700	120400	120700	120200	168
664	20231212	092700	777897300	120400	120500	120500	120300	22
665	20231212	092600	775249000	120600	120600	120700	120400	117
666	20231212	092500	761144000	120600	120600	120700	120600	55
667	20231212	092400	754510800	120700	120800	120800	120400	47
668	20231212	092300	748841300	120800	120700	120800	120700	14
669	20231212	092200	747151400	120800	120400	120800	120400	134
670	20231212	092100	730979400	120000	120500	120600	120000	961
671	20231212	092000	615525500	120600	120800	120900	120600	164
672	20231212	091900	595741000	120800	120800	120800	120600	190
673	20231212	091800	572794400	120800	120800	120900	120800	27
674	20231212	091700	569531500	120800	120800	120800	120600	170
675	20231212	091600	549008800	120700	120800	121000	120700	30
676	20231212	091500	545382900	120800	121100	121100	120800	430
677	20231212	091400	493380100	121200	121400	121400	121200	184
678	20231212	091300	471067400	121600	121600	121600	121600	3
679	20231212	091200	470702600	121600	121200	121700	121200	245
680	20231212	091100	440938500	121300	121200	121300	121200	38
681	20231212	091000	436332700	121300	121300	121300	121000	47
682	20231212	090900	430634200	121300	121200	121500	121200	136
683	20231212	090800	414131300	121200	121200	121300	121200	40
684	20231212	090700	409282900	121200	121100	121300	121100	212
685	20231212	090600	383588100	120900	121100	121300	120900	78
686	20231212	090500	374137500	121100	121300	121400	121100	37
687	20231212	090400	369649500	121400	121700	121700	120700	67
688	20231212	090300	361528400	121200	121200	121800	121200	52
689	20231212	090200	355206400	121200	120600	121200	120400	1265
690	20231212	090100	202270700	120900	122000	122000	120000	1491
691	20231212	090000	22110000	121800	122200	122300	121700	181