KissMeData/280360/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204900	1153071200	124200	124200	124200	124200	114
3	20231227	204800	1153071200	124200	124200	124200	124200	0
4	20231227	204700	1153071200	124200	124200	124200	124200	0
5	20231227	204600	1153071200	124200	124200	124200	124200	0
6	20231227	204500	1153071200	124200	124200	124200	124200	0
7	20231227	204400	1153071200	124200	124200	124200	124200	0
8	20231227	204300	1153071200	124200	124200	124200	124200	0
9	20231227	204200	1153071200	124200	124200	124200	124200	0
10	20231227	204100	1153071200	124200	124200	124200	124200	0
11	20231227	204000	1153071200	124200	124200	124200	124200	0
12	20231227	203900	1153071200	124200	124200	124200	124200	0
13	20231227	203800	1153071200	124200	124200	124200	124200	0
14	20231227	203700	1153071200	124200	124200	124200	124200	0
15	20231227	203600	1153071200	124200	124200	124200	124200	0
16	20231227	203500	1153071200	124200	124200	124200	124200	0
17	20231227	203400	1153071200	124200	124200	124200	124200	0
18	20231227	203300	1153071200	124200	124200	124200	124200	0
19	20231227	203200	1153071200	124200	124200	124200	124200	0
20	20231227	203100	1153071200	124200	124200	124200	124200	0
21	20231227	203000	1153071200	124200	124200	124200	124200	0
22	20231227	202900	1153071200	124200	124200	124200	124200	0
23	20231227	202800	1153071200	124200	124200	124200	124200	0
24	20231227	202700	1153071200	124200	124200	124200	124200	0
25	20231227	202600	1153071200	124200	124200	124200	124200	0
26	20231227	202500	1153071200	124200	124200	124200	124200	0
27	20231227	202400	1153071200	124200	124200	124200	124200	0
28	20231227	202300	1153071200	124200	124200	124200	124200	0
29	20231227	202200	1153071200	124200	124200	124200	124200	0
30	20231227	202100	1153071200	124200	124200	124200	124200	0
31	20231227	202000	1153071200	124200	124200	124200	124200	0
32	20231227	201900	1153071200	124200	124200	124200	124200	114
33	20231227	201800	1153071200	124200	124200	124200	124200	0
34	20231227	201700	1153071200	124200	124200	124200	124200	0
35	20231227	201600	1153071200	124200	124200	124200	124200	0
36	20231227	201500	1153071200	124200	124200	124200	124200	0
37	20231227	201400	1153071200	124200	124200	124200	124200	0
38	20231227	201300	1153071200	124200	124200	124200	124200	0
39	20231227	201200	1153071200	124200	124200	124200	124200	0
40	20231227	201100	1153071200	124200	124200	124200	124200	0
41	20231227	201000	1153071200	124200	124200	124200	124200	0
42	20231227	200900	1153071200	124200	124200	124200	124200	0
43	20231227	200800	1153071200	124200	124200	124200	124200	0
44	20231227	200700	1153071200	124200	124200	124200	124200	0
45	20231227	200600	1153071200	124200	124200	124200	124200	0
46	20231227	200500	1153071200	124200	124200	124200	124200	0
47	20231227	200400	1153071200	124200	124200	124200	124200	0
48	20231227	200300	1153071200	124200	124200	124200	124200	0
49	20231227	200200	1153071200	124200	124200	124200	124200	0
50	20231227	200100	1153071200	124200	124200	124200	124200	0
51	20231227	200000	1153071200	124200	124200	124200	124200	0
52	20231227	195900	1153071200	124200	124200	124200	124200	0
53	20231227	195800	1153071200	124200	124200	124200	124200	0
54	20231227	195700	1153071200	124200	124200	124200	124200	0
55	20231227	195600	1153071200	124200	124200	124200	124200	0
56	20231227	195500	1153071200	124200	124200	124200	124200	0
57	20231227	195400	1153071200	124200	124200	124200	124200	0
58	20231227	195300	1153071200	124200	124200	124200	124200	0
59	20231227	195200	1153071200	124200	124200	124200	124200	0
60	20231227	195100	1153071200	124200	124200	124200	124200	0
61	20231227	195000	1153071200	124200	124200	124200	124200	0
62	20231227	194900	1153071200	124200	124200	124200	124200	114
63	20231227	194800	1153071200	124200	124200	124200	124200	0
64	20231227	194700	1153071200	124200	124200	124200	124200	0
65	20231227	194600	1153071200	124200	124200	124200	124200	0
66	20231227	194500	1153071200	124200	124200	124200	124200	0
67	20231227	194400	1153071200	124200	124200	124200	124200	0
68	20231227	194300	1153071200	124200	124200	124200	124200	0
69	20231227	194200	1153071200	124200	124200	124200	124200	0
70	20231227	194100	1153071200	124200	124200	124200	124200	0
71	20231227	194000	1153071200	124200	124200	124200	124200	0
72	20231227	193900	1153071200	124200	124200	124200	124200	0
73	20231227	193800	1153071200	124200	124200	124200	124200	0
74	20231227	193700	1153071200	124200	124200	124200	124200	0
75	20231227	193600	1153071200	124200	124200	124200	124200	0
76	20231227	193500	1153071200	124200	124200	124200	124200	0
77	20231227	193400	1153071200	124200	124200	124200	124200	0
78	20231227	193300	1153071200	124200	124200	124200	124200	0
79	20231227	193200	1153071200	124200	124200	124200	124200	0
80	20231227	193100	1153071200	124200	124200	124200	124200	0
81	20231227	193000	1153071200	124200	124200	124200	124200	0
82	20231227	192900	1153071200	124200	124200	124200	124200	0
83	20231227	192800	1153071200	124200	124200	124200	124200	0
84	20231227	192700	1153071200	124200	124200	124200	124200	0
85	20231227	192600	1153071200	124200	124200	124200	124200	0
86	20231227	192500	1153071200	124200	124200	124200	124200	0
87	20231227	192400	1153071200	124200	124200	124200	124200	0
88	20231227	192300	1153071200	124200	124200	124200	124200	0
89	20231227	192200	1153071200	124200	124200	124200	124200	0
90	20231227	192100	1153071200	124200	124200	124200	124200	0
91	20231227	192000	1153071200	124200	124200	124200	124200	0
92	20231227	191900	1153071200	124200	124200	124200	124200	114
93	20231227	191800	1153071200	124200	124200	124200	124200	0
94	20231227	191700	1153071200	124200	124200	124200	124200	0
95	20231227	191600	1153071200	124200	124200	124200	124200	0
96	20231227	191500	1153071200	124200	124200	124200	124200	0
97	20231227	191400	1153071200	124200	124200	124200	124200	0
98	20231227	191300	1153071200	124200	124200	124200	124200	0
99	20231227	191200	1153071200	124200	124200	124200	124200	0
100	20231227	191100	1153071200	124200	124200	124200	124200	0
101	20231227	191000	1153071200	124200	124200	124200	124200	0
102	20231227	190900	1153071200	124200	124200	124200	124200	0
103	20231227	190800	1153071200	124200	124200	124200	124200	0
104	20231227	190700	1153071200	124200	124200	124200	124200	0
105	20231227	190600	1153071200	124200	124200	124200	124200	0
106	20231227	190500	1153071200	124200	124200	124200	124200	0
107	20231227	190400	1153071200	124200	124200	124200	124200	0
108	20231227	190300	1153071200	124200	124200	124200	124200	0
109	20231227	190200	1153071200	124200	124200	124200	124200	0
110	20231227	190100	1153071200	124200	124200	124200	124200	0
111	20231227	190000	1153071200	124200	124200	124200	124200	0
112	20231227	185900	1153071200	124200	124200	124200	124200	0
113	20231227	185800	1153071200	124200	124200	124200	124200	0
114	20231227	185700	1153071200	124200	124200	124200	124200	0
115	20231227	185600	1153071200	124200	124200	124200	124200	0
116	20231227	185500	1153071200	124200	124200	124200	124200	0
117	20231227	185400	1153071200	124200	124200	124200	124200	0
118	20231227	185300	1153071200	124200	124200	124200	124200	0
119	20231227	185200	1153071200	124200	124200	124200	124200	0
120	20231227	185100	1153071200	124200	124200	124200	124200	0
121	20231227	185000	1153071200	124200	124200	124200	124200	0
122	20231227	184900	1153071200	124200	124200	124200	124200	114
123	20231227	184800	1153071200	124200	124200	124200	124200	0
124	20231227	184700	1153071200	124200	124200	124200	124200	0
125	20231227	184600	1153071200	124200	124200	124200	124200	0
126	20231227	184500	1153071200	124200	124200	124200	124200	0
127	20231227	184400	1153071200	124200	124200	124200	124200	0
128	20231227	184300	1153071200	124200	124200	124200	124200	0
129	20231227	184200	1153071200	124200	124200	124200	124200	0
130	20231227	184100	1153071200	124200	124200	124200	124200	0
131	20231227	184000	1153071200	124200	124200	124200	124200	0
132	20231227	183900	1153071200	124200	124200	124200	124200	0
133	20231227	183800	1153071200	124200	124200	124200	124200	0
134	20231227	183700	1153071200	124200	124200	124200	124200	0
135	20231227	183600	1153071200	124200	124200	124200	124200	0
136	20231227	183500	1153071200	124200	124200	124200	124200	0
137	20231227	183400	1153071200	124200	124200	124200	124200	0
138	20231227	183300	1153071200	124200	124200	124200	124200	0
139	20231227	183200	1153071200	124200	124200	124200	124200	0
140	20231227	183100	1153071200	124200	124200	124200	124200	0
141	20231227	183000	1153071200	124200	124200	124200	124200	0
142	20231227	182900	1153071200	124200	124200	124200	124200	0
143	20231227	182800	1153071200	124200	124200	124200	124200	0
144	20231227	182700	1153071200	124200	124200	124200	124200	0
145	20231227	182600	1153071200	124200	124200	124200	124200	0
146	20231227	182500	1153071200	124200	124200	124200	124200	0
147	20231227	182400	1153071200	124200	124200	124200	124200	0
148	20231227	182300	1153071200	124200	124200	124200	124200	0
149	20231227	182200	1153071200	124200	124200	124200	124200	0
150	20231227	182100	1153071200	124200	124200	124200	124200	0
151	20231227	182000	1153071200	124200	124200	124200	124200	0
152	20231227	181900	1153071200	124200	124200	124200	124200	114
153	20231227	181800	1153071200	124200	124200	124200	124200	0
154	20231227	181700	1153071200	124200	124200	124200	124200	0
155	20231227	181600	1153071200	124200	124200	124200	124200	0
156	20231227	181500	1153071200	124200	124200	124200	124200	0
157	20231227	181400	1153071200	124200	124200	124200	124200	0
158	20231227	181300	1153071200	124200	124200	124200	124200	0
159	20231227	181200	1153071200	124200	124200	124200	124200	0
160	20231227	181100	1153071200	124200	124200	124200	124200	0
161	20231227	181000	1153071200	124200	124200	124200	124200	0
162	20231227	180900	1153071200	124200	124200	124200	124200	0
163	20231227	180800	1153071200	124200	124200	124200	124200	0
164	20231227	180700	1153071200	124200	124200	124200	124200	0
165	20231227	180600	1153071200	124200	124200	124200	124200	0
166	20231227	180500	1153071200	124200	124200	124200	124200	0
167	20231227	180400	1153071200	124200	124200	124200	124200	0
168	20231227	180300	1153071200	124200	124200	124200	124200	0
169	20231227	180200	1153071200	124200	124200	124200	124200	0
170	20231227	180100	1153071200	124200	124200	124200	124200	0
171	20231227	180000	1153071200	124200	124200	124200	124200	0
172	20231227	175900	1153071200	124200	124200	124200	124200	0
173	20231227	175800	1153071200	124200	124200	124200	124200	0
174	20231227	175700	1153071200	124200	124200	124200	124200	0
175	20231227	175600	1153071200	124200	124200	124200	124200	0
176	20231227	175500	1153071200	124200	124200	124200	124200	0
177	20231227	175400	1153071200	124200	124200	124200	124200	0
178	20231227	175300	1153071200	124200	124200	124200	124200	0
179	20231227	175200	1153071200	124200	124200	124200	124200	0
180	20231227	175100	1153071200	124200	124200	124200	124200	0
181	20231227	175000	1153071200	124200	124200	124200	124200	0
182	20231227	174900	1153071200	124200	124200	124200	124200	114
183	20231227	174800	1153071200	124200	124200	124200	124200	0
184	20231227	174700	1153071200	124200	124200	124200	124200	0
185	20231227	174600	1153071200	124200	124200	124200	124200	0
186	20231227	174500	1153071200	124200	124200	124200	124200	0
187	20231227	174400	1153071200	124200	124200	124200	124200	0
188	20231227	174300	1153071200	124200	124200	124200	124200	0
189	20231227	174200	1153071200	124200	124200	124200	124200	0
190	20231227	174100	1153071200	124200	124200	124200	124200	0
191	20231227	174000	1153071200	124200	124200	124200	124200	0
192	20231227	173900	1153071200	124200	124200	124200	124200	0
193	20231227	173800	1153071200	124200	124200	124200	124200	0
194	20231227	173700	1153071200	124200	124200	124200	124200	0
195	20231227	173600	1153071200	124200	124200	124200	124200	0
196	20231227	173500	1153071200	124200	124200	124200	124200	0
197	20231227	173400	1153071200	124200	124200	124200	124200	0
198	20231227	173300	1153071200	124200	124200	124200	124200	0
199	20231227	173200	1153071200	124200	124200	124200	124200	0
200	20231227	173100	1153071200	124200	124200	124200	124200	0
201	20231227	173000	1153071200	124200	124200	124200	124200	0
202	20231227	172900	1153071200	124200	124200	124200	124200	0
203	20231227	172800	1153071200	124200	124200	124200	124200	0
204	20231227	172700	1153071200	124200	124200	124200	124200	0
205	20231227	172600	1153071200	124200	124200	124200	124200	0
206	20231227	172500	1153071200	124200	124200	124200	124200	0
207	20231227	172400	1153071200	124200	124200	124200	124200	0
208	20231227	172300	1153071200	124200	124200	124200	124200	0
209	20231227	172200	1153071200	124200	124200	124200	124200	0
210	20231227	172100	1153071200	124200	124200	124200	124200	0
211	20231227	172000	1153071200	124200	124200	124200	124200	0
212	20231227	171900	1153071200	124200	124200	124200	124200	114
213	20231227	171800	1153071200	124200	124200	124200	124200	0
214	20231227	171700	1153071200	124200	124200	124200	124200	0
215	20231227	171600	1153071200	124200	124200	124200	124200	0
216	20231227	171500	1153071200	124200	124200	124200	124200	0
217	20231227	171400	1153071200	124200	124200	124200	124200	0
218	20231227	171300	1153071200	124200	124200	124200	124200	0
219	20231227	171200	1153071200	124200	124200	124200	124200	0
220	20231227	171100	1153071200	124200	124200	124200	124200	0
221	20231227	171000	1153071200	124200	124200	124200	124200	0
222	20231227	170900	1153071200	124200	124200	124200	124200	0
223	20231227	170800	1153071200	124200	124200	124200	124200	0
224	20231227	170700	1153071200	124200	124200	124200	124200	0
225	20231227	170600	1153071200	124200	124200	124200	124200	0
226	20231227	170500	1153071200	124200	124200	124200	124200	0
227	20231227	170400	1153071200	124200	124200	124200	124200	0
228	20231227	170300	1153071200	124200	124200	124200	124200	0
229	20231227	170200	1153071200	124200	124200	124200	124200	0
230	20231227	170100	1153071200	124200	124200	124200	124200	0
231	20231227	170000	1153071200	124200	124200	124200	124200	0
232	20231227	165900	1153071200	124200	124200	124200	124200	0
233	20231227	165800	1153071200	124200	124200	124200	124200	0
234	20231227	165700	1153071200	124200	124200	124200	124200	0
235	20231227	165600	1153071200	124200	124200	124200	124200	0
236	20231227	165500	1153071200	124200	124200	124200	124200	0
237	20231227	165400	1153071200	124200	124200	124200	124200	0
238	20231227	165300	1153071200	124200	124200	124200	124200	0
239	20231227	165200	1153071200	124200	124200	124200	124200	0
240	20231227	165100	1153071200	124200	124200	124200	124200	0
241	20231227	165000	1153071200	124200	124200	124200	124200	0
242	20231227	164900	1153071200	124200	124200	124200	124200	114
243	20231227	164800	1153071200	124200	124200	124200	124200	0
244	20231227	164700	1153071200	124200	124200	124200	124200	0
245	20231227	164600	1153071200	124200	124200	124200	124200	0
246	20231227	164500	1153071200	124200	124200	124200	124200	0
247	20231227	164400	1153071200	124200	124200	124200	124200	0
248	20231227	164300	1153071200	124200	124200	124200	124200	0
249	20231227	164200	1153071200	124200	124200	124200	124200	0
250	20231227	164100	1153071200	124200	124200	124200	124200	0
251	20231227	164000	1153071200	124200	124200	124200	124200	0
252	20231227	163900	1153071200	124200	124200	124200	124200	0
253	20231227	163800	1153071200	124200	124200	124200	124200	0
254	20231227	163700	1153071200	124200	124200	124200	124200	0
255	20231227	163600	1153071200	124200	124200	124200	124200	0
256	20231227	163500	1153071200	124200	124200	124200	124200	0
257	20231227	163400	1153071200	124200	124200	124200	124200	0
258	20231227	163300	1153071200	124200	124200	124200	124200	0
259	20231227	163200	1153071200	124200	124200	124200	124200	0
260	20231227	163100	1153071200	124200	124200	124200	124200	0
261	20231227	163000	1153071200	124200	124200	124200	124200	0
262	20231227	162900	1153071200	124200	124200	124200	124200	0
263	20231227	162800	1153071200	124200	124200	124200	124200	0
264	20231227	162700	1153071200	124200	124200	124200	124200	0
265	20231227	162600	1153071200	124200	124200	124200	124200	0
266	20231227	162500	1153071200	124200	124200	124200	124200	0
267	20231227	162400	1153071200	124200	124200	124200	124200	0
268	20231227	162300	1153071200	124200	124200	124200	124200	0
269	20231227	162200	1153071200	124200	124200	124200	124200	0
270	20231227	162100	1153071200	124200	124200	124200	124200	0
271	20231227	162000	1153071200	124200	124200	124200	124200	0
272	20231227	161900	1153071200	124200	124200	124200	124200	114
273	20231227	161800	1153071200	124200	124200	124200	124200	0
274	20231227	161700	1153071200	124200	124200	124200	124200	0
275	20231227	161600	1153071200	124200	124200	124200	124200	0
276	20231227	161500	1153071200	124200	124200	124200	124200	0
277	20231227	161400	1153071200	124200	124200	124200	124200	0
278	20231227	161300	1153071200	124200	124200	124200	124200	0
279	20231227	161200	1153071200	124200	124200	124200	124200	0
280	20231227	161100	1153071200	124200	124200	124200	124200	0
281	20231227	161000	1153071200	124200	124200	124200	124200	0
282	20231227	160900	1153071200	124200	124200	124200	124200	0
283	20231227	160800	1153071200	124200	124200	124200	124200	0
284	20231227	160700	1153071200	124200	124200	124200	124200	0
285	20231227	160600	1153071200	124200	124200	124200	124200	0
286	20231227	160500	1153071200	124200	124200	124200	124200	0
287	20231227	160400	1153071200	124200	124200	124200	124200	0
288	20231227	160300	1153071200	124200	124200	124200	124200	0
289	20231227	160200	1153071200	124200	124200	124200	124200	0
290	20231227	160100	1153071200	124200	124200	124200	124200	0
291	20231227	160000	1153071200	124200	124200	124200	124200	0
292	20231227	155900	1153071200	124200	124200	124200	124200	0
293	20231227	155800	1153071200	124200	124200	124200	124200	0
294	20231227	155700	1153071200	124200	124200	124200	124200	0
295	20231227	155600	1153071200	124200	124200	124200	124200	0
296	20231227	155500	1153071200	124200	124200	124200	124200	0
297	20231227	155400	1153071200	124200	124200	124200	124200	0
298	20231227	155300	1153071200	124200	124200	124200	124200	0
299	20231227	155200	1153071200	124200	124200	124200	124200	0
300	20231227	155100	1153071200	124200	124200	124200	124200	0
301	20231227	155000	1153071200	124200	124200	124200	124200	0
302	20231227	154900	1153071200	124200	124200	124200	124200	114
303	20231227	154800	1153071200	124200	124200	124200	124200	0
304	20231227	154700	1153071200	124200	124200	124200	124200	0
305	20231227	154600	1153071200	124200	124200	124200	124200	0
306	20231227	154500	1153071200	124200	124200	124200	124200	0
307	20231227	154400	1153071200	124200	124200	124200	124200	0
308	20231227	154300	1153071200	124200	124200	124200	124200	0
309	20231227	154200	1153071200	124200	124200	124200	124200	0
310	20231227	154100	1153071200	124200	124200	124200	124200	0
311	20231227	154000	1153071200	124200	124200	124200	124200	0
312	20231227	153900	1153071200	124200	124200	124200	124200	0
313	20231227	153800	1153071200	124200	124200	124200	124200	0
314	20231227	153700	1153071200	124200	124200	124200	124200	0
315	20231227	153600	1153071200	124200	124200	124200	124200	0
316	20231227	153500	1153071200	124200	124200	124200	124200	0
317	20231227	153400	1153071200	124200	124200	124200	124200	0
318	20231227	153300	1153071200	124200	124200	124200	124200	0
319	20231227	153200	1153071200	124200	124200	124200	124200	0
320	20231227	153100	1153071200	124200	124200	124200	124200	0
321	20231227	153000	1153071200	124200	124200	124200	124200	114
322	20231227	152900	1138912400	123800	123800	123800	123800	0
323	20231227	152800	1138912400	123800	123800	123800	123800	0
324	20231227	152700	1138912400	123800	123800	123800	123800	0
325	20231227	152600	1138912400	123800	123800	123800	123800	0
326	20231227	152500	1138912400	123800	123800	123800	123800	0
327	20231227	152400	1138912400	123800	123800	123800	123800	0
328	20231227	152300	1138912400	123800	123800	123800	123800	0
329	20231227	152200	1138912400	123800	123800	123800	123800	0
330	20231227	152100	1138912400	123800	123800	123800	123800	0
331	20231227	152000	1138912400	123800	123800	123800	123800	0
332	20231227	151900	1138912400	123800	123600	123800	123500	89
333	20231227	151800	1127904200	123500	123700	123700	123500	11
334	20231227	151700	1126545500	123800	123700	123800	123700	2
335	20231227	151600	1126298000	123700	123700	123800	123700	79
336	20231227	151500	1116525600	123800	123800	123800	123700	39
337	20231227	151400	1111697600	123800	123800	123800	123800	4
338	20231227	151300	1111202400	123800	123800	123800	123800	6
339	20231227	151200	1110459600	123800	123800	123800	123800	7
340	20231227	151100	1109593000	123800	123700	123800	123700	5
341	20231227	151000	1108974100	123800	123800	123800	123800	0
342	20231227	150900	1108974100	123800	123800	123800	123800	0
343	20231227	150800	1108974100	123800	123700	123800	123700	2
344	20231227	150700	1108726600	123700	123800	123800	123700	43
345	20231227	150600	1103407400	123700	123700	123700	123700	1
346	20231227	150500	1103283700	123700	123600	123700	123600	2
347	20231227	150400	1103036400	123700	123600	123700	123600	66
348	20231227	150300	1094878700	123700	123700	123700	123700	3
349	20231227	150200	1094507600	123700	123700	123700	123700	0
350	20231227	150100	1094507600	123700	123700	123700	123700	17
351	20231227	150000	1092404700	123700	123700	123700	123600	3
352	20231227	145900	1092033700	123700	123700	123700	123700	3
353	20231227	145800	1091662600	123600	123500	123600	123500	2
354	20231227	145700	1091415500	123500	123500	123500	123500	2
355	20231227	145600	1091168500	123700	123800	123800	123700	22
356	20231227	145500	1088446900	123700	123700	123800	123700	115
357	20231227	145400	1074221200	123800	123800	123800	123800	0
358	20231227	145300	1074221200	123800	123800	123800	123700	58
359	20231227	145200	1067041600	123400	123400	123400	123400	235
360	20231227	145100	1038042600	123400	123300	123400	123300	5
361	20231227	145000	1037426000	123300	123400	123400	123300	31
362	20231227	144900	1033600700	123400	123200	123400	123200	64
363	20231227	144800	1025713000	123300	123300	123300	123200	109
364	20231227	144700	1012273400	123300	123400	123400	123300	3
365	20231227	144600	1011903300	123400	123400	123400	123400	12
366	20231227	144500	1010422500	123400	123400	123400	123300	7
367	20231227	144400	1009558800	123400	123600	123600	123400	26
368	20231227	144300	1006347900	123600	123600	123600	123500	3
369	20231227	144200	1005977200	123600	123600	123600	123500	15
370	20231227	144100	1004123400	123600	123400	123700	123400	50
371	20231227	144000	997952300	123400	123700	123700	123400	2
372	20231227	143900	997705200	123400	123700	123700	123400	103
373	20231227	143800	984994700	123700	123500	123700	123500	40
374	20231227	143700	980054500	123800	123600	123800	123600	16
375	20231227	143600	978076700	123600	123600	123600	123600	1
376	20231227	143500	977953100	123800	123600	123800	123600	43
377	20231227	143400	972638100	123700	123800	123800	123700	37
378	20231227	143300	968061100	123800	124000	124000	123800	116
379	20231227	143200	953688800	124000	123900	124000	123900	3
380	20231227	143100	953316900	124000	124000	124000	124000	1
381	20231227	143000	953192900	124000	124000	124000	124000	5
382	20231227	142900	952572900	124000	124000	124000	123900	5
383	20231227	142800	951953100	124000	124000	124000	124000	1
384	20231227	142700	951829100	124000	124000	124000	124000	2
385	20231227	142600	951581100	124000	124000	124000	124000	2
386	20231227	142500	951333100	124000	124000	124000	124000	2
387	20231227	142400	951085100	123900	124000	124000	123900	3
388	20231227	142300	950713200	124000	124000	124000	124000	2
389	20231227	142200	950465200	124000	124000	124000	124000	2
390	20231227	142100	950217200	123900	124000	124000	123900	2
391	20231227	142000	949969300	124000	123900	124000	123900	2
392	20231227	141900	949721400	124000	123900	124000	123900	4
393	20231227	141800	949225600	124000	124000	124000	124000	1
394	20231227	141700	949101600	124000	124000	124000	124000	1
395	20231227	141600	948977600	124000	124000	124000	124000	2
396	20231227	141500	948729600	124000	124000	124000	124000	1
397	20231227	141400	948605600	124000	124000	124000	124000	1
398	20231227	141300	948481600	124000	124000	124000	124000	3
399	20231227	141200	948109600	123900	123900	123900	123900	0
400	20231227	141100	948109600	123900	123900	123900	123900	0
401	20231227	141000	948109600	123900	123900	123900	123900	1
402	20231227	140900	947985700	124000	124000	124000	124000	1
403	20231227	140800	947861700	123900	123900	123900	123900	3
404	20231227	140700	947490000	124000	124000	124000	124000	145
405	20231227	140600	929510000	124000	124000	124000	124000	0
406	20231227	140500	929510000	124000	124000	124000	124000	1
407	20231227	140400	929386000	124000	124100	124100	124000	186
408	20231227	140300	906304300	124200	124200	124200	124200	2
409	20231227	140200	906055900	124200	124200	124200	124200	1
410	20231227	140100	905931700	124200	124200	124200	124200	2
411	20231227	140000	905683300	124100	124100	124200	124100	4
412	20231227	135900	905186700	124100	124200	124200	124100	6
413	20231227	135800	904441700	124100	124100	124100	124100	17
414	20231227	135700	902332000	124200	124200	124200	124200	0
415	20231227	135600	902332000	124200	124200	124200	124200	0
416	20231227	135500	902332000	124200	124300	124300	124200	27
417	20231227	135400	898977700	124100	124400	124400	124100	2
418	20231227	135300	898729200	124200	124200	124200	124200	0
419	20231227	135200	898729200	124200	124200	124200	124200	16
420	20231227	135100	896742000	124100	124100	124100	124100	1
421	20231227	135000	896617900	124100	124100	124100	124100	1
422	20231227	134900	896493800	124200	124200	124200	124200	11
423	20231227	134800	895127600	124100	124100	124100	124100	1
424	20231227	134700	895003500	124100	124100	124100	124100	1
425	20231227	134600	894879400	124200	124200	124200	124200	6
426	20231227	134500	894134200	124200	124200	124200	124200	5
427	20231227	134400	893513200	124200	124200	124200	124200	2
428	20231227	134300	893264800	124200	124300	124300	124200	6
429	20231227	134200	892519400	124200	124200	124200	124200	62
430	20231227	134100	884819000	124200	124200	124200	124200	4
431	20231227	134000	884322200	124200	124200	124200	124200	1
432	20231227	133900	884198000	124200	124200	124200	124200	1
433	20231227	133800	884073800	124200	124200	124200	124100	7
434	20231227	133700	883204900	124100	124100	124200	124100	4
435	20231227	133600	882708400	124200	124200	124200	124200	1
436	20231227	133500	882584200	124200	124200	124200	124200	1
437	20231227	133400	882460000	124200	124200	124200	124200	2
438	20231227	133300	882211600	124200	124200	124200	124200	1
439	20231227	133200	882087400	124200	124100	124200	124100	72
440	20231227	133100	873152000	124200	124200	124200	124200	1
441	20231227	133000	873027800	124200	124100	124200	124100	3
442	20231227	132900	872655300	124100	124200	124200	124100	3
443	20231227	132800	872282800	124200	124100	124200	124100	3
444	20231227	132700	871910300	124200	124200	124200	124200	1
445	20231227	132600	871786100	124200	124200	124200	124100	4
446	20231227	132500	871289400	124200	124200	124200	124200	0
447	20231227	132400	871289400	124200	124200	124200	124200	1
448	20231227	132300	871165200	124200	124100	124200	124100	3
449	20231227	132200	870792700	124100	124100	124100	124100	0
450	20231227	132100	870792700	124100	124200	124200	124100	3
451	20231227	132000	870420200	124200	124100	124200	124100	3
452	20231227	131900	870047800	124100	124100	124100	124100	3
453	20231227	131800	869675500	124100	124100	124100	124100	0
454	20231227	131700	869675500	124100	124100	124100	124100	3
455	20231227	131600	869303200	124100	124100	124100	124100	3
456	20231227	131500	868930900	124100	124000	124100	124000	9
457	20231227	131400	867814100	124100	124100	124100	124000	4
458	20231227	131300	867317800	124000	124000	124000	124000	1
459	20231227	131200	867193800	124100	124100	124100	124100	3
460	20231227	131100	866821500	124000	124100	124100	124000	3
461	20231227	131000	866449300	124100	124100	124100	124100	1
462	20231227	130900	866325200	124100	124100	124100	124100	3
463	20231227	130800	865952900	124100	124100	124100	124100	3
464	20231227	130700	865580600	124100	124100	124100	124100	1
465	20231227	130600	865456500	124100	124100	124100	124100	0
466	20231227	130500	865456500	124100	124100	124200	124100	15
467	20231227	130400	863594800	124100	124100	124100	124100	12
468	20231227	130300	862105600	124100	124100	124100	124100	10
469	20231227	130200	860864600	124200	124200	124200	124200	106
470	20231227	130100	847699400	124300	124800	124800	124200	264
471	20231227	130000	814840800	124800	124800	124800	124800	2
472	20231227	125900	814591200	124800	124700	124900	124700	70
473	20231227	125800	805857100	124700	124700	124700	124700	2
474	20231227	125700	805607700	124700	124600	124700	124600	3
475	20231227	125600	805233700	124600	124600	124600	124600	10
476	20231227	125500	803987700	124700	124700	124700	124700	22
477	20231227	125400	801244300	124600	124600	124600	124600	2
478	20231227	125300	800995100	124600	124600	124600	124600	2
479	20231227	125200	800745900	124600	124700	124700	124600	21
480	20231227	125100	798127600	124700	124700	124700	124700	1
481	20231227	125000	798002900	124600	125000	125000	124600	39
482	20231227	124900	793136100	125000	125000	125000	125000	0
483	20231227	124800	793136100	125000	125300	125300	124800	42
484	20231227	124700	787878200	124700	125300	125300	124700	4
485	20231227	124600	787378800	124600	124600	124600	124600	0
486	20231227	124500	787378800	124600	124900	124900	124600	19
487	20231227	124400	785007300	125300	125300	125300	125300	17
488	20231227	124300	782877200	124700	125300	125300	124700	104
489	20231227	124200	769857000	124800	124700	124800	124700	2
490	20231227	124100	769607500	124800	124800	124800	124800	15
491	20231227	124000	767735500	125300	124800	125300	124700	42
492	20231227	123900	762488300	124800	124600	124800	124600	32
493	20231227	123800	758500900	124600	124600	124600	124600	2
494	20231227	123700	758251700	124600	124600	124600	124600	1
495	20231227	123600	758127100	124600	124600	124600	124600	22
496	20231227	123500	755385900	124600	124600	124600	124600	2
497	20231227	123400	755136700	124600	124600	124600	124600	2
498	20231227	123300	754887500	124600	124600	124600	124600	2
499	20231227	123200	754638300	124600	124600	124600	124600	16
500	20231227	123100	752644700	124500	124500	124500	124500	2
501	20231227	123000	752395700	124600	124600	124600	124600	7
502	20231227	122900	751523500	124600	124700	125200	124600	60
503	20231227	122800	744041900	124700	124500	124700	124400	34
504	20231227	122700	739808800	124500	124500	124500	124500	1
505	20231227	122600	739684300	124500	124500	124500	124400	3
506	20231227	122500	739310900	124500	124500	124500	124500	1
507	20231227	122400	739186400	124500	124500	124500	124400	34
508	20231227	122300	734953500	124500	124500	124500	124500	1
509	20231227	122200	734829000	124400	124400	124400	124400	34
510	20231227	122100	730599400	124400	124400	124400	124400	3
511	20231227	122000	730226200	124400	124300	124400	124300	18
512	20231227	121900	727987100	124300	124400	124400	124300	2
513	20231227	121800	727738400	124400	124400	124400	124400	2
514	20231227	121700	727489600	124300	124400	124400	124300	5
515	20231227	121600	726867900	124300	124400	124400	124300	27
516	20231227	121500	723510100	124400	124300	124400	124300	4
517	20231227	121400	723012800	124400	124500	124500	124400	21
518	20231227	121300	720400100	124500	124400	124500	124400	4
519	20231227	121200	719902400	124500	124500	124500	124500	16
520	20231227	121100	717910400	124500	124500	124500	124500	3
521	20231227	121000	717536900	124200	124300	124600	124200	41
522	20231227	120900	712442600	124300	125100	125100	124300	138
523	20231227	120800	695241200	124900	125200	125200	124900	106
524	20231227	120700	681981200	125200	125200	125200	125200	0
525	20231227	120600	681981200	125200	125200	125200	125200	0
526	20231227	120500	681981200	125200	125100	125200	125100	2
527	20231227	120400	681730900	125200	125200	125200	125200	15
528	20231227	120300	679852900	125200	125200	125200	125200	0
529	20231227	120200	679852900	125200	125200	125200	125200	0
530	20231227	120100	679852900	125200	125200	125200	125200	1
531	20231227	120000	679727700	125000	125000	125200	125000	28
532	20231227	115900	676224300	125200	125200	125300	125000	38
533	20231227	115800	671467000	125000	125000	125000	125000	2
534	20231227	115700	671217000	125300	125300	125300	125200	36
535	20231227	115600	666708000	125200	125200	125300	125200	19
536	20231227	115500	664329000	125000	125100	125100	125000	41
537	20231227	115400	659200100	125100	125100	125100	125100	1
538	20231227	115300	659075000	125100	125100	125100	125100	20
539	20231227	115200	656573000	125100	125100	125100	125100	18
540	20231227	115100	654321200	124800	124800	124800	124800	0
541	20231227	115000	654321200	124800	124800	124800	124800	7
542	20231227	114900	653447600	124800	125100	125100	124800	48
543	20231227	114800	647452800	125100	125100	125100	124900	98
544	20231227	114700	635200000	125100	125100	125100	125100	1
545	20231227	114600	635074900	125100	125200	125200	125000	9
546	20231227	114500	633948800	125000	125000	125000	125000	3
547	20231227	114400	633573800	125300	125300	125300	125300	17
548	20231227	114300	631443700	125000	125200	125200	125000	50
549	20231227	114200	625185500	125200	125200	125200	125200	2
550	20231227	114100	624935100	125300	125300	125300	125300	17
551	20231227	114000	622805000	125300	125000	125300	124900	41
552	20231227	113900	617674100	125000	125000	125000	125000	1
553	20231227	113800	617549100	125000	125000	125000	125000	10
554	20231227	113700	616299100	124900	124900	124900	124900	3
555	20231227	113600	615924400	124900	125300	125300	124800	87
556	20231227	113500	605054700	125300	125300	125300	125300	3
557	20231227	113400	604678800	125300	125100	125300	125000	33
558	20231227	113300	600549800	125300	125300	125300	125300	36
559	20231227	113200	596039000	125300	125300	125300	125100	22
560	20231227	113100	593283100	125200	125100	125200	125100	39
561	20231227	113000	588404100	125100	125100	125100	125100	1
562	20231227	112900	588279000	124800	124800	124800	124800	24
563	20231227	112800	585283800	124800	124800	124800	124800	18
564	20231227	112700	583037400	124700	124700	124700	124700	4
565	20231227	112600	582538600	124700	124700	124700	124700	0
566	20231227	112500	582538600	124700	124700	124700	124700	1
567	20231227	112400	582413900	124700	125100	125100	124600	74
568	20231227	112300	573187000	124700	125100	125100	124700	117
569	20231227	112200	558557800	125300	125300	125300	125300	35
570	20231227	112100	554172300	125300	125300	125300	125100	20
571	20231227	112000	551666900	125300	125100	125300	125100	4
572	20231227	111900	551165900	125100	125300	125300	125100	4
573	20231227	111800	550665300	125100	125100	125100	125100	0
574	20231227	111700	550665300	125100	125300	125300	125100	21
575	20231227	111600	548034800	125100	125200	125200	125100	45
576	20231227	111500	542401000	125400	125300	125400	125200	59
577	20231227	111400	535006800	125400	125400	125400	125300	51
578	20231227	111300	528613200	125500	125400	125500	125400	23
579	20231227	111200	525728600	125400	125400	125400	125400	18
580	20231227	111100	523471400	125400	125500	125500	125400	14
581	20231227	111000	521715700	125200	125200	125200	125200	0
582	20231227	110900	521715700	125200	125300	125500	125200	37
583	20231227	110800	517077700	125200	125300	125300	125200	25
584	20231227	110700	513947400	125300	125200	125300	125200	49
585	20231227	110600	507812500	125200	125200	125200	125200	3
586	20231227	110500	507436900	125200	124800	125200	124800	59
587	20231227	110400	500053700	125200	124800	125200	124800	2
588	20231227	110300	499803700	125200	125200	125200	124800	19
589	20231227	110200	497425300	125000	125200	125200	125000	20
590	20231227	110100	494923200	124700	124800	124800	124700	18
591	20231227	110000	492676900	124700	125100	125100	124700	5
592	20231227	105900	492052700	125200	125300	125300	125200	3
593	20231227	105800	491676900	124700	124700	124700	124700	4
594	20231227	105700	491178100	125000	125100	125400	125000	78
595	20231227	105600	481417100	125100	125300	125300	125100	40
596	20231227	105500	476409200	125300	125400	125400	125300	64
597	20231227	105400	468384200	125500	125400	125500	125400	24
598	20231227	105300	465374500	125400	125400	125400	125400	49
599	20231227	105200	459229900	125200	125200	125200	125200	1
600	20231227	105100	459104700	125400	125400	125400	125400	18
601	20231227	105000	456847500	125400	125400	125400	125300	33
602	20231227	104900	452710800	125400	125300	125400	125300	42
603	20231227	104800	447447900	125300	125300	125300	125300	56
604	20231227	104700	440431100	125400	125400	125400	125400	1
605	20231227	104600	440305700	125300	125200	125300	125200	41
606	20231227	104500	435170600	125200	125200	125200	125100	37
607	20231227	104400	430538500	125200	125100	125200	124700	13
608	20231227	104300	428912200	124700	125200	125200	124700	32
609	20231227	104200	424910200	124700	125200	125200	124700	7
610	20231227	104100	424035600	125000	124700	125100	124700	43
611	20231227	104000	418658000	124700	124900	124900	124700	3
612	20231227	103900	418283700	124900	125000	125000	124900	24
613	20231227	103800	415284000	125200	124800	125300	124700	28
614	20231227	103700	411779500	125200	125000	125300	125000	48
615	20231227	103600	405775600	124800	124800	124800	124800	65
616	20231227	103500	397663600	124800	124800	124800	124800	0
617	20231227	103400	397663600	124800	124800	124800	124800	22
618	20231227	103300	394918000	124800	124800	124800	124800	18
619	20231227	103200	392671600	124300	124300	124300	124300	0
620	20231227	103100	392671600	124300	124300	124300	124300	0
621	20231227	103000	392671600	124300	124700	124700	124300	8
622	20231227	102900	391674900	124800	124400	124800	124400	43
623	20231227	102800	386312100	124400	124700	124800	124400	76
624	20231227	102700	376843900	124800	124800	124800	124800	20
625	20231227	102600	374347900	124800	125000	125100	124800	57
626	20231227	102500	367224300	125000	124900	125000	124800	22
627	20231227	102400	364476400	124800	124900	124900	124800	22
628	20231227	102300	361730500	124900	124900	124900	124900	1
629	20231227	102200	361605600	124900	124900	124900	124900	21
630	20231227	102100	358982700	124900	124900	124900	124900	20
631	20231227	102000	356484700	124600	124800	124800	124600	11
632	20231227	101900	355112500	124600	124700	124700	124600	20
633	20231227	101800	352618800	124700	124800	124800	124700	8
634	20231227	101700	351620900	124900	124900	125000	124800	109
635	20231227	101600	338011900	124900	124900	124900	124900	5
636	20231227	101500	337387400	124900	124800	124900	124800	19
637	20231227	101400	335014500	124900	124700	124900	124700	23
638	20231227	101300	332146000	124700	124700	124700	124700	34
639	20231227	101200	327906200	124800	124800	124800	124800	18
640	20231227	101100	325659800	124800	124700	124900	124700	26
641	20231227	101000	322414200	124600	124500	124600	124400	20
642	20231227	100900	319924200	124300	124300	124300	124300	91
643	20231227	100800	308612900	124300	124300	124300	124300	4
644	20231227	100700	308115700	124300	124300	124300	124300	20
645	20231227	100600	305629700	124300	124300	124300	124300	0
646	20231227	100500	305629700	124300	124200	124300	124200	41
647	20231227	100400	300534300	124300	124300	124300	124300	5
648	20231227	100300	299912800	124300	124300	124300	124300	17
649	20231227	100200	297799700	124500	124800	124800	124000	116
650	20231227	100100	283383600	124700	124000	125000	124000	68
651	20231227	100000	274924500	124000	123800	124000	123800	31
652	20231227	095900	271083600	123900	123900	123900	123900	14
653	20231227	095800	269349000	123900	123800	123900	123800	26
654	20231227	095700	266128200	123900	123800	123900	123800	25
655	20231227	095600	263031700	123800	123800	123800	123800	1
656	20231227	095500	262907900	123800	123700	123800	123700	25
657	20231227	095400	259815100	123700	123600	123700	123600	3
658	20231227	095300	259444100	123700	123700	123700	123700	34
659	20231227	095200	255238300	123700	123800	123800	123700	3
660	20231227	095100	254867000	123500	123500	123500	123500	2
661	20231227	095000	254620000	123500	123400	123500	123400	4
662	20231227	094900	254126300	123400	123700	123700	123400	98
663	20231227	094800	242016900	123800	123700	123800	123700	47
664	20231227	094700	236198400	123800	123700	123800	123700	3
665	20231227	094600	235827200	123700	123800	123800	123700	19
666	20231227	094500	233475300	123800	123800	123800	123800	3
667	20231227	094400	233103900	123900	123900	123900	123900	22
668	20231227	094300	230378100	123900	123600	123900	123600	39
669	20231227	094200	225552700	123600	123600	123600	123600	35
670	20231227	094100	221226700	123400	123400	123400	123400	52
671	20231227	094000	214809900	123400	123400	123400	123400	4
672	20231227	093900	214316300	123500	123500	123500	123500	19
673	20231227	093800	211969800	123500	123500	123500	123500	54
674	20231227	093700	205300800	123400	123400	123400	123400	30
675	20231227	093600	201598800	123400	123600	123600	123400	51
676	20231227	093500	195302400	123500	123700	123700	123500	2
677	20231227	093400	195055200	123500	123500	123500	123500	38
678	20231227	093300	190362200	123300	123300	123300	123300	2
679	20231227	093200	190115600	123500	123500	123500	123500	18
680	20231227	093100	187892600	123500	123400	123500	123200	20
681	20231227	093000	185427600	123400	123000	123400	123000	95
682	20231227	092900	173716400	123000	123100	123100	123000	45
683	20231227	092800	168178700	123100	123700	123700	123100	191
684	20231227	092700	144608900	123500	123700	123700	123500	2
685	20231227	092600	144361700	123500	123700	123700	123500	21
686	20231227	092500	141764800	123400	123400	123400	123400	0
687	20231227	092400	141764800	123400	123700	123700	123400	16
688	20231227	092300	139789600	123400	123400	123400	123400	1
689	20231227	092200	139666200	123400	123500	123500	123400	41
690	20231227	092100	134603600	123300	123300	123300	123300	0
691	20231227	092000	134603600	123300	123300	123300	123200	100
692	20231227	091900	122275400	123300	123300	123300	123300	20
693	20231227	091800	119809400	123300	123200	123300	123200	21
694	20231227	091700	117220200	123200	123300	123300	123200	23
695	20231227	091600	114384900	123300	123500	123500	123300	10
696	20231227	091500	113151700	123600	123400	123700	123400	46
697	20231227	091400	107466000	123300	123000	123300	123000	34
698	20231227	091300	103278600	123300	123300	123300	123300	9
699	20231227	091200	102168900	123300	123300	123300	123300	17
700	20231227	091100	100072800	123300	123000	123400	123000	79
701	20231227	091000	90326300	123500	123500	123500	122900	55
702	20231227	090900	83548800	123000	123000	123000	123000	16
703	20231227	090800	81580800	122200	122500	122500	122200	36
704	20231227	090700	77175500	122500	122800	122800	122500	37
705	20231227	090600	72639200	122800	122100	122800	122100	96
706	20231227	090500	60885600	122100	122900	123000	122100	183
707	20231227	090400	38448000	122700	123000	123200	122700	81
708	20231227	090300	28493100	123000	122800	123400	122700	23
709	20231227	090200	25665900	122700	123700	123700	122700	76
710	20231227	090100	16291700	123700	123000	123700	122500	90
711	20231227	090000	5189800	123500	123600	123700	123500	42