KissMeData/237690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204300	4654751000	62100	62100	62100	62100	2929
3	20231215	204200	4654751000	62100	62100	62100	62100	0
4	20231215	204100	4654751000	62100	62100	62100	62100	0
5	20231215	204000	4654751000	62100	62100	62100	62100	0
6	20231215	203900	4654751000	62100	62100	62100	62100	0
7	20231215	203800	4654751000	62100	62100	62100	62100	0
8	20231215	203700	4654751000	62100	62100	62100	62100	0
9	20231215	203600	4654751000	62100	62100	62100	62100	0
10	20231215	203500	4654751000	62100	62100	62100	62100	0
11	20231215	203400	4654751000	62100	62100	62100	62100	0
12	20231215	203300	4654751000	62100	62100	62100	62100	0
13	20231215	203200	4654751000	62100	62100	62100	62100	0
14	20231215	203100	4654751000	62100	62100	62100	62100	0
15	20231215	203000	4654751000	62100	62100	62100	62100	0
16	20231215	202900	4654751000	62100	62100	62100	62100	0
17	20231215	202800	4654751000	62100	62100	62100	62100	0
18	20231215	202700	4654751000	62100	62100	62100	62100	0
19	20231215	202600	4654751000	62100	62100	62100	62100	0
20	20231215	202500	4654751000	62100	62100	62100	62100	0
21	20231215	202400	4654751000	62100	62100	62100	62100	0
22	20231215	202300	4654751000	62100	62100	62100	62100	0
23	20231215	202200	4654751000	62100	62100	62100	62100	0
24	20231215	202100	4654751000	62100	62100	62100	62100	0
25	20231215	202000	4654751000	62100	62100	62100	62100	0
26	20231215	201900	4654751000	62100	62100	62100	62100	0
27	20231215	201800	4654751000	62100	62100	62100	62100	0
28	20231215	201700	4654751000	62100	62100	62100	62100	0
29	20231215	201600	4654751000	62100	62100	62100	62100	0
30	20231215	201500	4654751000	62100	62100	62100	62100	0
31	20231215	201400	4654751000	62100	62100	62100	62100	0
32	20231215	201300	4654751000	62100	62100	62100	62100	2929
33	20231215	201200	4654751000	62100	62100	62100	62100	0
34	20231215	201100	4654751000	62100	62100	62100	62100	0
35	20231215	201000	4654751000	62100	62100	62100	62100	0
36	20231215	200900	4654751000	62100	62100	62100	62100	0
37	20231215	200800	4654751000	62100	62100	62100	62100	0
38	20231215	200700	4654751000	62100	62100	62100	62100	0
39	20231215	200600	4654751000	62100	62100	62100	62100	0
40	20231215	200500	4654751000	62100	62100	62100	62100	0
41	20231215	200400	4654751000	62100	62100	62100	62100	0
42	20231215	200300	4654751000	62100	62100	62100	62100	0
43	20231215	200200	4654751000	62100	62100	62100	62100	0
44	20231215	200100	4654751000	62100	62100	62100	62100	0
45	20231215	200000	4654751000	62100	62100	62100	62100	0
46	20231215	195900	4654751000	62100	62100	62100	62100	0
47	20231215	195800	4654751000	62100	62100	62100	62100	0
48	20231215	195700	4654751000	62100	62100	62100	62100	0
49	20231215	195600	4654751000	62100	62100	62100	62100	0
50	20231215	195500	4654751000	62100	62100	62100	62100	0
51	20231215	195400	4654751000	62100	62100	62100	62100	0
52	20231215	195300	4654751000	62100	62100	62100	62100	0
53	20231215	195200	4654751000	62100	62100	62100	62100	0
54	20231215	195100	4654751000	62100	62100	62100	62100	0
55	20231215	195000	4654751000	62100	62100	62100	62100	0
56	20231215	194900	4654751000	62100	62100	62100	62100	0
57	20231215	194800	4654751000	62100	62100	62100	62100	0
58	20231215	194700	4654751000	62100	62100	62100	62100	0
59	20231215	194600	4654751000	62100	62100	62100	62100	0
60	20231215	194500	4654751000	62100	62100	62100	62100	0
61	20231215	194400	4654751000	62100	62100	62100	62100	0
62	20231215	194300	4654751000	62100	62100	62100	62100	2929
63	20231215	194200	4654751000	62100	62100	62100	62100	0
64	20231215	194100	4654751000	62100	62100	62100	62100	0
65	20231215	194000	4654751000	62100	62100	62100	62100	0
66	20231215	193900	4654751000	62100	62100	62100	62100	0
67	20231215	193800	4654751000	62100	62100	62100	62100	0
68	20231215	193700	4654751000	62100	62100	62100	62100	0
69	20231215	193600	4654751000	62100	62100	62100	62100	0
70	20231215	193500	4654751000	62100	62100	62100	62100	0
71	20231215	193400	4654751000	62100	62100	62100	62100	0
72	20231215	193300	4654751000	62100	62100	62100	62100	0
73	20231215	193200	4654751000	62100	62100	62100	62100	0
74	20231215	193100	4654751000	62100	62100	62100	62100	0
75	20231215	193000	4654751000	62100	62100	62100	62100	0
76	20231215	192900	4654751000	62100	62100	62100	62100	0
77	20231215	192800	4654751000	62100	62100	62100	62100	0
78	20231215	192700	4654751000	62100	62100	62100	62100	0
79	20231215	192600	4654751000	62100	62100	62100	62100	0
80	20231215	192500	4654751000	62100	62100	62100	62100	0
81	20231215	192400	4654751000	62100	62100	62100	62100	0
82	20231215	192300	4654751000	62100	62100	62100	62100	0
83	20231215	192200	4654751000	62100	62100	62100	62100	0
84	20231215	192100	4654751000	62100	62100	62100	62100	0
85	20231215	192000	4654751000	62100	62100	62100	62100	0
86	20231215	191900	4654751000	62100	62100	62100	62100	0
87	20231215	191800	4654751000	62100	62100	62100	62100	0
88	20231215	191700	4654751000	62100	62100	62100	62100	0
89	20231215	191600	4654751000	62100	62100	62100	62100	0
90	20231215	191500	4654751000	62100	62100	62100	62100	0
91	20231215	191400	4654751000	62100	62100	62100	62100	0
92	20231215	191300	4654751000	62100	62100	62100	62100	2929
93	20231215	191200	4654751000	62100	62100	62100	62100	0
94	20231215	191100	4654751000	62100	62100	62100	62100	0
95	20231215	191000	4654751000	62100	62100	62100	62100	0
96	20231215	190900	4654751000	62100	62100	62100	62100	0
97	20231215	190800	4654751000	62100	62100	62100	62100	0
98	20231215	190700	4654751000	62100	62100	62100	62100	0
99	20231215	190600	4654751000	62100	62100	62100	62100	0
100	20231215	190500	4654751000	62100	62100	62100	62100	0
101	20231215	190400	4654751000	62100	62100	62100	62100	0
102	20231215	190300	4654751000	62100	62100	62100	62100	0
103	20231215	190200	4654751000	62100	62100	62100	62100	0
104	20231215	190100	4654751000	62100	62100	62100	62100	0
105	20231215	190000	4654751000	62100	62100	62100	62100	0
106	20231215	185900	4654751000	62100	62100	62100	62100	0
107	20231215	185800	4654751000	62100	62100	62100	62100	0
108	20231215	185700	4654751000	62100	62100	62100	62100	0
109	20231215	185600	4654751000	62100	62100	62100	62100	0
110	20231215	185500	4654751000	62100	62100	62100	62100	0
111	20231215	185400	4654751000	62100	62100	62100	62100	0
112	20231215	185300	4654751000	62100	62100	62100	62100	0
113	20231215	185200	4654751000	62100	62100	62100	62100	0
114	20231215	185100	4654751000	62100	62100	62100	62100	0
115	20231215	185000	4654751000	62100	62100	62100	62100	0
116	20231215	184900	4654751000	62100	62100	62100	62100	0
117	20231215	184800	4654751000	62100	62100	62100	62100	0
118	20231215	184700	4654751000	62100	62100	62100	62100	0
119	20231215	184600	4654751000	62100	62100	62100	62100	0
120	20231215	184500	4654751000	62100	62100	62100	62100	0
121	20231215	184400	4654751000	62100	62100	62100	62100	0
122	20231215	184300	4654751000	62100	62100	62100	62100	2929
123	20231215	184200	4654751000	62100	62100	62100	62100	0
124	20231215	184100	4654751000	62100	62100	62100	62100	0
125	20231215	184000	4654751000	62100	62100	62100	62100	0
126	20231215	183900	4654751000	62100	62100	62100	62100	0
127	20231215	183800	4654751000	62100	62100	62100	62100	0
128	20231215	183700	4654751000	62100	62100	62100	62100	0
129	20231215	183600	4654751000	62100	62100	62100	62100	0
130	20231215	183500	4654751000	62100	62100	62100	62100	0
131	20231215	183400	4654751000	62100	62100	62100	62100	0
132	20231215	183300	4654751000	62100	62100	62100	62100	0
133	20231215	183200	4654751000	62100	62100	62100	62100	0
134	20231215	183100	4654751000	62100	62100	62100	62100	0
135	20231215	183000	4654751000	62100	62100	62100	62100	0
136	20231215	182900	4654751000	62100	62100	62100	62100	0
137	20231215	182800	4654751000	62100	62100	62100	62100	0
138	20231215	182700	4654751000	62100	62100	62100	62100	0
139	20231215	182600	4654751000	62100	62100	62100	62100	0
140	20231215	182500	4654751000	62100	62100	62100	62100	0
141	20231215	182400	4654751000	62100	62100	62100	62100	0
142	20231215	182300	4654751000	62100	62100	62100	62100	0
143	20231215	182200	4654751000	62100	62100	62100	62100	0
144	20231215	182100	4654751000	62100	62100	62100	62100	0
145	20231215	182000	4654751000	62100	62100	62100	62100	0
146	20231215	181900	4654751000	62100	62100	62100	62100	0
147	20231215	181800	4654751000	62100	62100	62100	62100	0
148	20231215	181700	4654751000	62100	62100	62100	62100	0
149	20231215	181600	4654751000	62100	62100	62100	62100	0
150	20231215	181500	4654751000	62100	62100	62100	62100	0
151	20231215	181400	4654751000	62100	62100	62100	62100	0
152	20231215	181300	4654751000	62100	62100	62100	62100	2929
153	20231215	181200	4654751000	62100	62100	62100	62100	0
154	20231215	181100	4654751000	62100	62100	62100	62100	0
155	20231215	181000	4654751000	62100	62100	62100	62100	0
156	20231215	180900	4654751000	62100	62100	62100	62100	0
157	20231215	180800	4654751000	62100	62100	62100	62100	0
158	20231215	180700	4654751000	62100	62100	62100	62100	0
159	20231215	180600	4654751000	62100	62100	62100	62100	0
160	20231215	180500	4654751000	62100	62100	62100	62100	0
161	20231215	180400	4654751000	62100	62100	62100	62100	0
162	20231215	180300	4654751000	62100	62100	62100	62100	0
163	20231215	180200	4654751000	62100	62100	62100	62100	0
164	20231215	180100	4654751000	62100	62100	62100	62100	0
165	20231215	180000	4654751000	62100	62100	62100	62100	0
166	20231215	175900	4654751000	62100	62100	62100	62100	0
167	20231215	175800	4654751000	62100	62100	62100	62100	0
168	20231215	175700	4654751000	62100	62100	62100	62100	0
169	20231215	175600	4654751000	62100	62100	62100	62100	0
170	20231215	175500	4654751000	62100	62100	62100	62100	0
171	20231215	175400	4654751000	62100	62100	62100	62100	0
172	20231215	175300	4654751000	62100	62100	62100	62100	0
173	20231215	175200	4654751000	62100	62100	62100	62100	0
174	20231215	175100	4654751000	62100	62100	62100	62100	0
175	20231215	175000	4654751000	62100	62100	62100	62100	0
176	20231215	174900	4654751000	62100	62100	62100	62100	0
177	20231215	174800	4654751000	62100	62100	62100	62100	0
178	20231215	174700	4654751000	62100	62100	62100	62100	0
179	20231215	174600	4654751000	62100	62100	62100	62100	0
180	20231215	174500	4654751000	62100	62100	62100	62100	0
181	20231215	174400	4654751000	62100	62100	62100	62100	0
182	20231215	174300	4654751000	62100	62100	62100	62100	2929
183	20231215	174200	4654751000	62100	62100	62100	62100	0
184	20231215	174100	4654751000	62100	62100	62100	62100	0
185	20231215	174000	4654751000	62100	62100	62100	62100	0
186	20231215	173900	4654751000	62100	62100	62100	62100	0
187	20231215	173800	4654751000	62100	62100	62100	62100	0
188	20231215	173700	4654751000	62100	62100	62100	62100	0
189	20231215	173600	4654751000	62100	62100	62100	62100	0
190	20231215	173500	4654751000	62100	62100	62100	62100	0
191	20231215	173400	4654751000	62100	62100	62100	62100	0
192	20231215	173300	4654751000	62100	62100	62100	62100	0
193	20231215	173200	4654751000	62100	62100	62100	62100	0
194	20231215	173100	4654751000	62100	62100	62100	62100	0
195	20231215	173000	4654751000	62100	62100	62100	62100	0
196	20231215	172900	4654751000	62100	62100	62100	62100	0
197	20231215	172800	4654751000	62100	62100	62100	62100	0
198	20231215	172700	4654751000	62100	62100	62100	62100	0
199	20231215	172600	4654751000	62100	62100	62100	62100	0
200	20231215	172500	4654751000	62100	62100	62100	62100	0
201	20231215	172400	4654751000	62100	62100	62100	62100	0
202	20231215	172300	4654751000	62100	62100	62100	62100	0
203	20231215	172200	4654751000	62100	62100	62100	62100	0
204	20231215	172100	4654751000	62100	62100	62100	62100	0
205	20231215	172000	4654751000	62100	62100	62100	62100	0
206	20231215	171900	4654751000	62100	62100	62100	62100	0
207	20231215	171800	4654751000	62100	62100	62100	62100	0
208	20231215	171700	4654751000	62100	62100	62100	62100	0
209	20231215	171600	4654751000	62100	62100	62100	62100	0
210	20231215	171500	4654751000	62100	62100	62100	62100	0
211	20231215	171400	4654751000	62100	62100	62100	62100	0
212	20231215	171300	4654751000	62100	62100	62100	62100	2929
213	20231215	171200	4654751000	62100	62100	62100	62100	0
214	20231215	171100	4654751000	62100	62100	62100	62100	0
215	20231215	171000	4654751000	62100	62100	62100	62100	0
216	20231215	170900	4654751000	62100	62100	62100	62100	0
217	20231215	170800	4654751000	62100	62100	62100	62100	0
218	20231215	170700	4654751000	62100	62100	62100	62100	0
219	20231215	170600	4654751000	62100	62100	62100	62100	0
220	20231215	170500	4654751000	62100	62100	62100	62100	0
221	20231215	170400	4654751000	62100	62100	62100	62100	0
222	20231215	170300	4654751000	62100	62100	62100	62100	0
223	20231215	170200	4654751000	62100	62100	62100	62100	0
224	20231215	170100	4654751000	62100	62100	62100	62100	0
225	20231215	170000	4654751000	62100	62100	62100	62100	0
226	20231215	165900	4654751000	62100	62100	62100	62100	0
227	20231215	165800	4654751000	62100	62100	62100	62100	0
228	20231215	165700	4654751000	62100	62100	62100	62100	0
229	20231215	165600	4654751000	62100	62100	62100	62100	0
230	20231215	165500	4654751000	62100	62100	62100	62100	0
231	20231215	165400	4654751000	62100	62100	62100	62100	0
232	20231215	165300	4654751000	62100	62100	62100	62100	0
233	20231215	165200	4654751000	62100	62100	62100	62100	0
234	20231215	165100	4654751000	62100	62100	62100	62100	0
235	20231215	165000	4654751000	62100	62100	62100	62100	0
236	20231215	164900	4654751000	62100	62100	62100	62100	0
237	20231215	164800	4654751000	62100	62100	62100	62100	0
238	20231215	164700	4654751000	62100	62100	62100	62100	0
239	20231215	164600	4654751000	62100	62100	62100	62100	0
240	20231215	164500	4654751000	62100	62100	62100	62100	0
241	20231215	164400	4654751000	62100	62100	62100	62100	0
242	20231215	164300	4654751000	62100	62100	62100	62100	2929
243	20231215	164200	4654751000	62100	62100	62100	62100	0
244	20231215	164100	4654751000	62100	62100	62100	62100	0
245	20231215	164000	4654751000	62100	62100	62100	62100	0
246	20231215	163900	4654751000	62100	62100	62100	62100	0
247	20231215	163800	4654751000	62100	62100	62100	62100	0
248	20231215	163700	4654751000	62100	62100	62100	62100	0
249	20231215	163600	4654751000	62100	62100	62100	62100	0
250	20231215	163500	4654751000	62100	62100	62100	62100	0
251	20231215	163400	4654751000	62100	62100	62100	62100	0
252	20231215	163300	4654751000	62100	62100	62100	62100	0
253	20231215	163200	4654751000	62100	62100	62100	62100	0
254	20231215	163100	4654751000	62100	62100	62100	62100	0
255	20231215	163000	4654751000	62100	62100	62100	62100	0
256	20231215	162900	4654751000	62100	62100	62100	62100	0
257	20231215	162800	4654751000	62100	62100	62100	62100	0
258	20231215	162700	4654751000	62100	62100	62100	62100	0
259	20231215	162600	4654751000	62100	62100	62100	62100	0
260	20231215	162500	4654751000	62100	62100	62100	62100	0
261	20231215	162400	4654751000	62100	62100	62100	62100	0
262	20231215	162300	4654751000	62100	62100	62100	62100	0
263	20231215	162200	4654751000	62100	62100	62100	62100	0
264	20231215	162100	4654751000	62100	62100	62100	62100	0
265	20231215	162000	4654751000	62100	62100	62100	62100	0
266	20231215	161900	4654751000	62100	62100	62100	62100	0
267	20231215	161800	4654751000	62100	62100	62100	62100	0
268	20231215	161700	4654751000	62100	62100	62100	62100	0
269	20231215	161600	4654751000	62100	62100	62100	62100	0
270	20231215	161500	4654751000	62100	62100	62100	62100	0
271	20231215	161400	4654751000	62100	62100	62100	62100	0
272	20231215	161300	4654751000	62100	62100	62100	62100	2929
273	20231215	161200	4654751000	62100	62100	62100	62100	0
274	20231215	161100	4654751000	62100	62100	62100	62100	0
275	20231215	161000	4654751000	62100	62100	62100	62100	0
276	20231215	160900	4654751000	62100	62100	62100	62100	0
277	20231215	160800	4654751000	62100	62100	62100	62100	0
278	20231215	160700	4654751000	62100	62100	62100	62100	0
279	20231215	160600	4654751000	62100	62100	62100	62100	0
280	20231215	160500	4654751000	62100	62100	62100	62100	0
281	20231215	160400	4654751000	62100	62100	62100	62100	0
282	20231215	160300	4654751000	62100	62100	62100	62100	0
283	20231215	160200	4654751000	62100	62100	62100	62100	0
284	20231215	160100	4654751000	62100	62100	62100	62100	0
285	20231215	160000	4654751000	62100	62100	62100	62100	0
286	20231215	155900	4654751000	62100	62100	62100	62100	0
287	20231215	155800	4654751000	62100	62100	62100	62100	0
288	20231215	155700	4654751000	62100	62100	62100	62100	0
289	20231215	155600	4654751000	62100	62100	62100	62100	0
290	20231215	155500	4654751000	62100	62100	62100	62100	0
291	20231215	155400	4654751000	62100	62100	62100	62100	0
292	20231215	155300	4654751000	62100	62100	62100	62100	0
293	20231215	155200	4654751000	62100	62100	62100	62100	0
294	20231215	155100	4654751000	62100	62100	62100	62100	0
295	20231215	155000	4654751000	62100	62100	62100	62100	0
296	20231215	154900	4654751000	62100	62100	62100	62100	0
297	20231215	154800	4654751000	62100	62100	62100	62100	0
298	20231215	154700	4654751000	62100	62100	62100	62100	0
299	20231215	154600	4654751000	62100	62100	62100	62100	0
300	20231215	154500	4654751000	62100	62100	62100	62100	0
301	20231215	154400	4654751000	62100	62100	62100	62100	0
302	20231215	154300	4654751000	62100	62100	62100	62100	2929
303	20231215	154200	4654751000	62100	62100	62100	62100	0
304	20231215	154100	4654751000	62100	62100	62100	62100	0
305	20231215	154000	4654751000	62100	62100	62100	62100	0
306	20231215	153900	4654751000	62100	62100	62100	62100	0
307	20231215	153800	4654751000	62100	62100	62100	62100	0
308	20231215	153700	4654751000	62100	62100	62100	62100	0
309	20231215	153600	4654751000	62100	62100	62100	62100	0
310	20231215	153500	4654751000	62100	62100	62100	62100	0
311	20231215	153400	4654751000	62100	62100	62100	62100	0
312	20231215	153300	4654751000	62100	62100	62100	62100	0
313	20231215	153200	4654751000	62100	62100	62100	62100	0
314	20231215	153100	4654751000	62100	62100	62100	62100	0
315	20231215	153000	4654751000	62100	62100	62100	62100	2929
316	20231215	152900	4472860100	62100	62100	62100	62100	0
317	20231215	152800	4472860100	62100	62100	62100	62100	0
318	20231215	152700	4472860100	62100	62100	62100	62100	0
319	20231215	152600	4472860100	62100	62100	62100	62100	0
320	20231215	152500	4472860100	62100	62100	62100	62100	0
321	20231215	152400	4472860100	62100	62100	62100	62100	0
322	20231215	152300	4472860100	62100	62100	62100	62100	0
323	20231215	152200	4472860100	62100	62100	62100	62100	0
324	20231215	152100	4472860100	62100	62100	62100	62100	0
325	20231215	152000	4472860100	62100	62100	62100	62100	0
326	20231215	151900	4472860100	62100	62100	62100	62000	17
327	20231215	151800	4471805700	62100	62100	62100	62000	109
328	20231215	151700	4465047300	62100	62200	62200	62000	105
329	20231215	151600	4458523000	62200	62100	62200	62000	108
330	20231215	151500	4451816700	62000	62200	62200	62000	162
331	20231215	151400	4441757200	62100	62100	62100	62000	474
332	20231215	151300	4412349500	62100	62100	62100	62000	38
333	20231215	151200	4409992100	62100	62100	62100	62100	77
334	20231215	151100	4405210400	62100	62100	62200	62000	61
335	20231215	151000	4401421900	62100	62100	62100	62000	155
336	20231215	150900	4391802000	62000	62100	62100	62000	139
337	20231215	150800	4383172400	62100	62200	62200	62000	678
338	20231215	150700	4341108700	62200	62100	62200	62100	64
339	20231215	150600	4337132200	62200	62100	62200	62100	72
340	20231215	150500	4332659700	62200	62200	62200	62100	122
341	20231215	150400	4325082200	62200	62200	62200	62100	69
342	20231215	150300	4320793900	62200	62200	62200	62100	114
343	20231215	150200	4313707200	62200	62200	62200	62100	29
344	20231215	150100	4311905000	62100	62200	62200	62100	46
345	20231215	150000	4309046800	62200	62200	62200	62100	121
346	20231215	145900	4301529500	62100	62100	62200	62100	272
347	20231215	145800	4284618100	62200	62200	62200	62100	65
348	20231215	145700	4280579300	62200	62200	62200	62000	221
349	20231215	145600	4266851600	62200	62200	62200	62100	46
350	20231215	145500	4263994300	62200	62000	62200	62000	242
351	20231215	145400	4248974700	62100	62000	62100	62000	69
352	20231215	145300	4244692200	62000	62100	62100	62000	59
353	20231215	145200	4241033800	62100	62100	62200	62000	98
354	20231215	145100	4234953100	62200	62100	62200	62100	107
355	20231215	145000	4228301700	62000	62200	62200	62000	217
356	20231215	144900	4214832300	62200	62200	62200	62200	6
357	20231215	144800	4214459100	62100	62100	62100	62000	159
358	20231215	144700	4204588100	62000	62000	62000	61900	808
359	20231215	144600	4154493600	62100	62100	62100	62000	56
360	20231215	144500	4151016100	62100	62100	62100	62000	61
361	20231215	144400	4147233400	62000	62000	62200	62000	141
362	20231215	144300	4138484200	62000	62100	62100	62000	98
363	20231215	144200	4132402700	62100	62000	62200	62000	42
364	20231215	144100	4129796900	62100	62000	62200	62000	135
365	20231215	144000	4121409000	62100	62000	62100	62000	133
366	20231215	143900	4113156000	62000	62100	62100	62000	70
367	20231215	143800	4108815500	62100	62100	62200	62000	56
368	20231215	143700	4105335000	62100	62100	62100	62000	194
369	20231215	143600	4093292700	62000	62000	62100	62000	74
370	20231215	143500	4088704200	62100	62000	62100	62000	65
371	20231215	143400	4084671700	62100	62200	62200	62100	67
372	20231215	143300	4080510700	62100	62200	62200	62100	192
373	20231215	143200	4068578500	62200	62100	62200	62100	110
374	20231215	143100	4061742900	62100	62000	62100	61900	122
375	20231215	143000	4054181500	62000	61900	62000	61900	47
376	20231215	142900	4051269800	61900	61900	62000	61900	152
377	20231215	142800	4041853800	62000	62000	62000	61800	148
378	20231215	142700	4032693600	62000	62000	62000	62000	36
379	20231215	142600	4030461600	61900	62000	62200	61900	139
380	20231215	142500	4021845200	61900	61900	62000	61900	27
381	20231215	142400	4020173200	61900	62000	62100	61900	194
382	20231215	142300	4008143100	62000	62200	62200	61800	4783
383	20231215	142200	3712252600	62100	62100	62200	62100	180
384	20231215	142100	3701067600	62200	62200	62200	62100	118
385	20231215	142000	3693736700	62100	62100	62200	62100	41
386	20231215	141900	3691190200	62100	62100	62200	62100	112
387	20231215	141800	3684229900	62200	62200	62200	62100	149
388	20231215	141700	3674967600	62100	62100	62200	62100	19
389	20231215	141600	3673787400	62100	62100	62200	62000	164
390	20231215	141500	3663605600	62100	62100	62100	62000	222
391	20231215	141400	3649820700	62000	62100	62100	62000	47
392	20231215	141300	3646906200	62000	62100	62100	62000	117
393	20231215	141200	3639647300	62000	62100	62100	62000	81
394	20231215	141100	3634622400	62100	62100	62100	62000	103
395	20231215	141000	3628229400	62100	62100	62100	62000	38
396	20231215	140900	3625872700	62000	61900	62000	61900	173
397	20231215	140800	3615151500	61900	62000	62000	61900	39
398	20231215	140700	3612737200	61900	62000	62000	61900	161
399	20231215	140600	3602761900	61900	62000	62000	61900	162
400	20231215	140500	3592724600	61900	61900	62000	61900	68
401	20231215	140400	3588514900	61900	62100	62100	61900	155
402	20231215	140300	3578899100	62100	62100	62100	61900	120
403	20231215	140200	3571456800	62000	62100	62100	62000	48
404	20231215	140100	3568480300	62100	62000	62100	62000	321
405	20231215	140000	3548572400	62000	62100	62100	62000	127
406	20231215	135900	3540688800	62000	62000	62100	62000	64
407	20231215	135800	3536720700	62000	62100	62100	62000	44
408	20231215	135700	3533992500	62100	62200	62200	62100	111
409	20231215	135600	3527092600	62100	62000	62100	62000	98
410	20231215	135500	3521012900	61900	61900	62200	61900	84
411	20231215	135400	3515811100	62000	62300	62300	61900	5100
412	20231215	135300	3199466800	62300	62300	62300	62200	184
413	20231215	135200	3188010400	62300	62200	62300	62200	24
414	20231215	135100	3186516600	62400	62400	62400	62400	423
415	20231215	135000	3160121400	62200	62200	62200	62100	122
416	20231215	134900	3152535800	62100	62100	62200	62100	119
417	20231215	134800	3145139400	62100	62200	62200	62100	147
418	20231215	134700	3136003900	62100	62100	62200	62100	32
419	20231215	134600	3134016500	62100	62200	62200	62100	1990
420	20231215	134500	3010427500	62200	62200	62200	62100	392
421	20231215	134400	2986055000	62100	62200	62200	62100	60
422	20231215	134300	2982324000	62100	62200	62300	62100	2549
423	20231215	134200	2823851100	62200	62300	62300	62200	133
424	20231215	134100	2815569500	62200	62300	62300	62200	39
425	20231215	134000	2813142700	62200	62300	62300	62200	162
426	20231215	133900	2803054200	62300	62300	62300	62200	87
427	20231215	133800	2797634800	62200	62300	62300	62200	127
428	20231215	133700	2789727500	62300	62300	62300	62200	99
429	20231215	133600	2783569300	62200	62300	62300	62200	45
430	20231215	133500	2780768000	62200	62200	62300	62200	177
431	20231215	133400	2769751600	62300	62200	62300	62200	86
432	20231215	133300	2764395200	62200	62300	62300	62200	81
433	20231215	133200	2759354700	62200	62200	62300	62200	108
434	20231215	133100	2752637000	62300	62300	62300	62200	125
435	20231215	133000	2744850400	62300	62300	62300	62200	117
436	20231215	132900	2737566200	62200	62200	62300	62200	82
437	20231215	132800	2732465700	62200	62300	62300	62200	130
438	20231215	132700	2724368200	62300	62300	62300	62200	159
439	20231215	132600	2714469400	62200	62200	62300	62200	57
440	20231215	132500	2710920300	62200	62200	62400	62200	199
441	20231215	132400	2698527400	62200	62400	62400	62200	50
442	20231215	132300	2695412100	62300	62200	62300	62100	624
443	20231215	132200	2656594000	62100	62200	62200	62100	379
444	20231215	132100	2633027700	62100	62300	62300	62100	241
445	20231215	132000	2618030200	62200	62100	62200	62100	425
446	20231215	131900	2591601000	62100	62200	62200	62100	267
447	20231215	131800	2574998300	62200	62300	62300	62100	1160
448	20231215	131700	2502837700	62300	62300	62300	62200	131
449	20231215	131600	2494680600	62200	62600	62600	62200	142
450	20231215	131500	2485827200	62300	62600	62600	62300	24
451	20231215	131400	2484325100	62600	62300	62700	62200	121
452	20231215	131300	2476782800	62200	62300	62300	62200	312
453	20231215	131200	2457371200	62300	62300	62300	62200	86
454	20231215	131100	2452013500	62200	62200	62300	62200	192
455	20231215	131000	2440060900	62200	62200	62200	62200	31
456	20231215	130900	2438132700	62200	62300	62300	62200	139
457	20231215	130800	2429477900	62300	62200	62300	62200	109
458	20231215	130700	2422691700	62200	62200	62200	62200	16
459	20231215	130600	2421696500	62200	62300	62300	62200	104
460	20231215	130500	2415225300	62200	62200	62300	62200	109
461	20231215	130400	2408438900	62200	62200	62300	62200	196
462	20231215	130300	2396243800	62300	62300	62300	62200	243
463	20231215	130200	2381120200	62300	62200	62300	62200	34
464	20231215	130100	2379005100	62300	62200	62300	62200	118
465	20231215	130000	2371658600	62300	62300	62300	62200	423
466	20231215	125900	2345343500	62300	62300	62300	62200	78
467	20231215	125800	2340487000	62200	62200	62300	62200	127
468	20231215	125700	2332580900	62200	62300	62300	62200	57
469	20231215	125600	2329032900	62200	62200	62200	62200	463
470	20231215	125500	2300234300	62200	62200	62300	62200	371
471	20231215	125400	2277153700	62200	62300	62300	62200	157
472	20231215	125300	2267379100	62200	62300	62300	62200	40
473	20231215	125200	2264889300	62200	62300	62300	62200	53
474	20231215	125100	2261592500	62300	62300	62400	62200	153
475	20231215	125000	2252056000	62200	62300	62300	62200	60
476	20231215	124900	2248320800	62300	62200	62300	62200	91
477	20231215	124800	2242658700	62300	62300	62300	62300	35
478	20231215	124700	2240478200	62200	62200	62300	62200	129
479	20231215	124600	2232447400	62300	62200	62300	62200	125
480	20231215	124500	2224668500	62200	62300	62300	62200	59
481	20231215	124400	2220996300	62300	62400	62500	62300	31
482	20231215	124300	2219064500	62300	62300	62400	62300	150
483	20231215	124200	2209707900	62300	62400	62400	62300	114
484	20231215	124100	2202599100	62300	62400	62400	62300	51
485	20231215	124000	2199420100	62300	62400	62500	62300	96
486	20231215	123900	2193431900	62300	62500	62500	62300	51
487	20231215	123800	2190247500	62400	62500	62500	62400	89
488	20231215	123700	2184692100	62500	62500	62500	62400	98
489	20231215	123600	2178570400	62500	62500	62500	62400	132
490	20231215	123500	2170323100	62400	62400	62500	62400	72
491	20231215	123400	2165829300	62400	62600	62600	62400	5
492	20231215	123300	2165516500	62400	62400	62600	62400	117
493	20231215	123200	2158208800	62400	62400	62400	62300	127
494	20231215	123100	2150286500	62300	62300	62400	62200	216
495	20231215	123000	2136830600	62200	62300	62300	62200	156
496	20231215	122900	2127120100	62200	62300	62300	62200	142
497	20231215	122800	2118276100	62200	62300	62300	62200	418
498	20231215	122700	2092243700	62300	62400	62400	62300	82
499	20231215	122600	2087132800	62300	62300	62300	62300	10
500	20231215	122500	2086509800	62300	62300	62400	62300	162
501	20231215	122400	2076410600	62300	62500	62500	62300	1367
502	20231215	122300	1991107100	62400	62500	62500	62400	65
503	20231215	122200	1987049100	62400	62500	62500	62400	106
504	20231215	122100	1980431900	62700	62500	62700	62400	142
505	20231215	122000	1971542200	62500	62400	62500	62400	160
506	20231215	121900	1961550900	62400	62500	62500	62400	15
507	20231215	121800	1960613600	62700	62600	62700	62500	91
508	20231215	121700	1954917100	62400	62400	62500	62400	113
509	20231215	121600	1947860900	62500	62400	62500	62400	102
510	20231215	121500	1941486800	62400	62600	62600	62400	138
511	20231215	121400	1932866500	62400	62500	62500	62400	181
512	20231215	121300	1921554200	62500	62500	62500	62500	43
513	20231215	121200	1918866700	62600	62600	62600	62500	150
514	20231215	121100	1909489200	62500	62500	62600	62500	90
515	20231215	121000	1903859300	62500	62600	62600	62500	164
516	20231215	120900	1893602600	62500	62600	62600	62500	94
517	20231215	120800	1887725300	62500	62500	62500	62500	41
518	20231215	120700	1885162800	62500	62600	62600	62500	125
519	20231215	120600	1877343800	62600	62600	62600	62500	145
520	20231215	120500	1868274000	62500	62500	62500	62500	33
521	20231215	120400	1866211500	62500	62500	62500	62500	102
522	20231215	120300	1859836500	62500	62600	62600	62500	164
523	20231215	120200	1849577700	62500	62500	62600	62500	71
524	20231215	120100	1845136500	62500	62500	62600	62500	159
525	20231215	120000	1835198900	62500	62600	62600	62500	43
526	20231215	115900	1832509000	62500	62600	62600	62500	159
527	20231215	115800	1822564800	62500	62600	62600	62500	128
528	20231215	115700	1814558600	62600	62700	62700	62600	51
529	20231215	115600	1811363700	62600	62600	62700	62600	167
530	20231215	115500	1800903000	62600	62600	62700	62600	40
531	20231215	115400	1798398900	62600	62700	62700	62600	115
532	20231215	115300	1791197600	62600	62600	62700	62600	110
533	20231215	115200	1784306800	62600	62600	62700	62600	81
534	20231215	115100	1779229600	62600	62700	62700	62600	98
535	20231215	115000	1773092500	62600	62600	62600	62600	46
536	20231215	114900	1770212900	62600	62600	62700	62600	112
537	20231215	114800	1763197300	62700	62700	62700	62600	141
538	20231215	114700	1754361800	62600	62600	62600	62600	104
539	20231215	114600	1747851400	62600	62700	62700	62600	41
540	20231215	114500	1745283300	62700	62800	62800	62700	116
541	20231215	114400	1738001300	62700	62700	62700	62600	170
542	20231215	114300	1727344100	62700	62700	62800	62700	60
543	20231215	114200	1723582000	62700	62800	62800	62700	57
544	20231215	114100	1720005800	62800	62700	62800	62700	154
545	20231215	114000	1710338500	62800	62800	62800	62700	80
546	20231215	113900	1705317400	62800	62800	62800	62700	65
547	20231215	113800	1701239500	62700	62800	62800	62700	46
548	20231215	113700	1698355200	62700	62700	62800	62700	112
549	20231215	113600	1691326200	62700	62800	62800	62700	71
550	20231215	113500	1686872200	62800	62800	62800	62700	53
551	20231215	113400	1683544400	62700	62900	62900	62700	127
552	20231215	113300	1675558400	62800	62900	62900	62800	70
553	20231215	113200	1671160100	62800	62800	62800	62800	46
554	20231215	113100	1668271300	62800	62700	62800	62700	59
555	20231215	113000	1664570500	62700	62900	62900	62700	93
556	20231215	112900	1658721500	62900	62800	62900	62800	161
557	20231215	112800	1648609200	62800	62800	62800	62700	102
558	20231215	112700	1642207800	62800	63000	63000	62800	176
559	20231215	112600	1631146700	62900	62800	62900	62700	77
560	20231215	112500	1626311300	62800	62700	62800	62700	23
561	20231215	112400	1624869000	62700	62900	62900	62700	70
562	20231215	112300	1620473400	62900	62900	62900	62800	130
563	20231215	112200	1612302700	62800	62700	62900	62700	59
564	20231215	112100	1608598800	62700	62800	62900	62700	109
565	20231215	112000	1601753700	62700	62800	62800	62700	96
566	20231215	111900	1595726700	62800	62800	62800	62700	41
567	20231215	111800	1593153600	62700	62800	62800	62700	189
568	20231215	111700	1581291000	62700	62700	62700	62700	22
569	20231215	111600	1579911600	62700	62700	62700	62700	31
570	20231215	111500	1577967900	62800	62800	62800	62700	154
571	20231215	111400	1568303100	62700	62800	62800	62700	2
572	20231215	111300	1568177600	62800	62700	62800	62700	72
573	20231215	111200	1563659100	62700	62700	62700	62700	91
574	20231215	111100	1557953400	62700	62800	62800	62700	103
575	20231215	111000	1551495200	62800	62800	62800	62800	74
576	20231215	110900	1546848000	62800	62900	62900	62800	82
577	20231215	110800	1541691000	62800	62800	62900	62800	118
578	20231215	110700	1534273900	62800	62800	62900	62800	189
579	20231215	110600	1522404600	62800	62800	62800	62800	28
580	20231215	110500	1520646200	62700	62800	62800	62600	134
581	20231215	110400	1512236900	62800	62600	62900	62500	134
582	20231215	110300	1503827400	62500	62800	62800	62500	35
583	20231215	110200	1501632800	62600	62700	62800	62600	237
584	20231215	110100	1486765800	62500	62600	62700	62500	136
585	20231215	110000	1478246000	62600	62700	62700	62600	133
586	20231215	105900	1469912800	62600	62600	62800	62600	9
587	20231215	105800	1469349100	62800	62700	62800	62700	171
588	20231215	105700	1458618700	62700	62500	62700	62500	123
589	20231215	105600	1450923400	62700	62700	62700	62500	72
590	20231215	105500	1446417800	62700	62600	62700	62600	129
591	20231215	105400	1438342200	62600	62600	62600	62600	30
592	20231215	105300	1436464200	62700	62600	62700	62500	126
593	20231215	105200	1428570600	62600	62500	62700	62500	38
594	20231215	105100	1426194800	62500	62500	62600	62500	89
595	20231215	105000	1420627200	62500	62500	62600	62500	101
596	20231215	104900	1414308100	62500	62500	62500	62500	68
597	20231215	104800	1410058100	62500	62600	62600	62500	94
598	20231215	104700	1404181600	62500	62600	62600	62500	148
599	20231215	104600	1394917100	62600	62500	62700	62500	44
600	20231215	104500	1392165000	62500	62600	62700	62500	37
601	20231215	104400	1389850700	62600	62600	62600	62500	44
602	20231215	104300	1387100300	62500	62500	62700	62500	21
603	20231215	104200	1385787500	62500	62600	62600	62400	38
604	20231215	104100	1383410900	62600	62500	62600	62400	57
605	20231215	104000	1379851400	62400	62500	62500	62400	101
606	20231215	103900	1373540000	62500	62700	62700	62500	157
607	20231215	103800	1363718400	62600	62600	62600	62500	84
608	20231215	103700	1358463200	62500	62500	62500	62500	7
609	20231215	103600	1358025700	62600	62700	62700	62600	125
610	20231215	103500	1350198400	62600	62600	62600	62600	5
611	20231215	103400	1349885400	62700	62700	62700	62600	253
612	20231215	103300	1334042200	62600	62700	62700	62600	247
613	20231215	103200	1318556000	62700	62700	62700	62600	14
614	20231215	103100	1317679400	62600	62700	62800	62600	220
615	20231215	103000	1303886100	62600	62700	62700	62600	33
616	20231215	102900	1301817900	62600	62500	62600	62500	30
617	20231215	102800	1299941700	62500	62600	62600	62500	32
618	20231215	102700	1297939800	62700	62600	62700	62500	92
619	20231215	102600	1292185400	62500	62700	62700	62500	106
620	20231215	102500	1285558800	62500	62500	62600	62500	59
621	20231215	102400	1281866000	62600	62600	62600	62500	77
622	20231215	102300	1277050000	62500	62600	62600	62500	33
623	20231215	102200	1274987400	62500	62400	62500	62400	102
624	20231215	102100	1268612600	62500	62600	62600	62400	199
625	20231215	102000	1256178600	62500	62400	62500	62400	57
626	20231215	101900	1252616700	62500	62400	62500	62400	35
627	20231215	101800	1250432200	62400	62500	62500	62400	50
628	20231215	101700	1247309700	62400	62400	62400	62400	30
629	20231215	101600	1245437700	62400	62400	62600	62400	94
630	20231215	101500	1239564200	62400	62500	62500	62400	29
631	20231215	101400	1237752000	62500	62500	62500	62500	111
632	20231215	101300	1230814500	62500	62500	62500	62500	92
633	20231215	101200	1225064500	62500	62600	62600	62500	76
634	20231215	101100	1220307900	62500	62500	62500	62500	333
635	20231215	101000	1199495400	62500	62500	62600	62500	162
636	20231215	100900	1189370300	62500	62600	62600	62500	38
637	20231215	100800	1186992100	62600	62500	62600	62500	31
638	20231215	100700	1185054300	62600	62600	62600	62500	421
639	20231215	100600	1158730100	62500	62600	62600	62500	29
640	20231215	100500	1156915100	62600	62600	62600	62500	55
641	20231215	100400	1153476000	62500	62600	62600	62500	134
642	20231215	100300	1145098600	62600	62600	62600	62500	64
643	20231215	100200	1141095600	62600	62500	62600	62500	24
644	20231215	100100	1139593600	62600	62600	62600	62600	180
645	20231215	100000	1128325600	62600	62600	62700	62500	173
646	20231215	095900	1117496000	62500	62600	62600	62500	24
647	20231215	095800	1115994100	62600	62600	62600	62500	31
648	20231215	095700	1114053900	62600	62700	62700	62500	33
649	20231215	095600	1111986000	62700	62600	62700	62600	85
650	20231215	095500	1106664000	62600	62600	62600	62600	35
651	20231215	095400	1104473000	62500	62600	62700	62500	234
652	20231215	095300	1089822700	62500	62600	62600	62500	32
653	20231215	095200	1087819900	62600	62600	62700	62500	53
654	20231215	095100	1084505200	62600	62600	62600	62500	88
655	20231215	095000	1079000900	62600	62500	62600	62500	103
656	20231215	094900	1072557200	62600	62600	62700	62500	197
657	20231215	094800	1060237800	62600	62800	62800	62600	43
658	20231215	094700	1057541200	62500	62600	62600	62500	218
659	20231215	094600	1043912800	62600	62500	62800	62500	31
660	20231215	094500	1041972100	62500	62800	62800	62500	336
661	20231215	094400	1020936200	62700	62700	62700	62700	15
662	20231215	094300	1019995700	62700	62700	62800	62700	63
663	20231215	094200	1016045500	62700	62800	62800	62700	201
664	20231215	094100	1003440100	62800	62800	62800	62700	17
665	20231215	094000	1002373500	62700	62700	62700	62700	317
666	20231215	093900	982497600	62700	62700	62800	62700	40
667	20231215	093800	979988200	62700	62700	62700	62700	23
668	20231215	093700	978546100	62700	62700	62800	62600	72
669	20231215	093600	974032100	62700	62600	62700	62600	129
670	20231215	093500	965945800	62600	62600	62600	62500	19
671	20231215	093400	964757200	62600	62600	62600	62500	218
672	20231215	093300	951122100	62500	62600	62600	62500	48
673	20231215	093200	948119600	62600	62600	62600	62600	25
674	20231215	093100	946554600	62600	62600	62600	62400	739
675	20231215	093000	900354300	62600	63000	63000	62600	332
676	20231215	092900	879540100	62900	62700	62900	62600	21
677	20231215	092800	878224200	62900	62700	62900	62700	325
678	20231215	092700	857846400	62900	63000	63000	62700	88
679	20231215	092600	852320500	62700	62800	62900	62700	42
680	20231215	092500	849683000	62800	62800	62900	62700	415
681	20231215	092400	823621800	63000	62900	63000	62800	101
682	20231215	092300	817276900	62900	63000	63000	62900	709
683	20231215	092200	772656900	62900	62900	63000	62900	197
684	20231215	092100	760247900	62900	62900	62900	62800	120
685	20231215	092000	752700000	62800	62800	62800	62800	661
686	20231215	091900	711189200	62800	62900	62900	62800	485
687	20231215	091800	680727900	62800	63000	63000	62800	24
688	20231215	091700	679217400	63000	62800	63000	62800	165
689	20231215	091600	668852600	62900	63000	63000	62900	564
690	20231215	091500	633376600	63100	63100	63100	63000	23
691	20231215	091400	631925400	62900	63000	63100	62900	314
692	20231215	091300	612139800	63000	63100	63100	62900	983
693	20231215	091200	550188000	63100	63100	63100	63000	235
694	20231215	091100	535360000	63100	63200	63300	63000	932
695	20231215	091000	476513900	63200	63300	63300	63100	378
696	20231215	090900	452624100	63100	63100	63300	63000	1098
697	20231215	090800	383307700	63100	62900	63500	62900	2307
698	20231215	090700	237226700	62900	62900	63000	62900	287
699	20231215	090600	219166000	62900	62800	62900	62800	115
700	20231215	090500	211933900	62800	62700	62800	62700	247
701	20231215	090400	196446000	62800	62800	62800	62800	511
702	20231215	090300	164355200	62800	62800	62900	62800	235
703	20231215	090200	149596200	62800	62800	62800	62800	155
704	20231215	090100	139862200	62800	62900	62900	62800	679
705	20231215	090000	97203700	62900	63500	63500	62900	1532