KissMeData/280360/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210700	956936400	116800	116800	116800	116800	337
3	20241223	210600	956936400	116800	116800	116800	116800	0
4	20241223	210500	956936400	116800	116800	116800	116800	0
5	20241223	210400	956936400	116800	116800	116800	116800	0
6	20241223	210300	956936400	116800	116800	116800	116800	0
7	20241223	210200	956936400	116800	116800	116800	116800	0
8	20241223	210100	956936400	116800	116800	116800	116800	0
9	20241223	210000	956936400	116800	116800	116800	116800	0
10	20241223	205900	956936400	116800	116800	116800	116800	0
11	20241223	205800	956936400	116800	116800	116800	116800	0
12	20241223	205700	956936400	116800	116800	116800	116800	0
13	20241223	205600	956936400	116800	116800	116800	116800	0
14	20241223	205500	956936400	116800	116800	116800	116800	0
15	20241223	205400	956936400	116800	116800	116800	116800	0
16	20241223	205300	956936400	116800	116800	116800	116800	0
17	20241223	205200	956936400	116800	116800	116800	116800	0
18	20241223	205100	956936400	116800	116800	116800	116800	0
19	20241223	205000	956936400	116800	116800	116800	116800	0
20	20241223	204900	956936400	116800	116800	116800	116800	0
21	20241223	204800	956936400	116800	116800	116800	116800	0
22	20241223	204700	956936400	116800	116800	116800	116800	0
23	20241223	204600	956936400	116800	116800	116800	116800	0
24	20241223	204500	956936400	116800	116800	116800	116800	0
25	20241223	204400	956936400	116800	116800	116800	116800	0
26	20241223	204300	956936400	116800	116800	116800	116800	0
27	20241223	204200	956936400	116800	116800	116800	116800	0
28	20241223	204100	956936400	116800	116800	116800	116800	0
29	20241223	204000	956936400	116800	116800	116800	116800	0
30	20241223	203900	956936400	116800	116800	116800	116800	0
31	20241223	203800	956936400	116800	116800	116800	116800	0
32	20241223	203700	956936400	116800	116800	116800	116800	337
33	20241223	203600	956936400	116800	116800	116800	116800	0
34	20241223	203500	956936400	116800	116800	116800	116800	0
35	20241223	203400	956936400	116800	116800	116800	116800	0
36	20241223	203300	956936400	116800	116800	116800	116800	0
37	20241223	203200	956936400	116800	116800	116800	116800	0
38	20241223	203100	956936400	116800	116800	116800	116800	0
39	20241223	203000	956936400	116800	116800	116800	116800	0
40	20241223	202900	956936400	116800	116800	116800	116800	0
41	20241223	202800	956936400	116800	116800	116800	116800	0
42	20241223	202700	956936400	116800	116800	116800	116800	0
43	20241223	202600	956936400	116800	116800	116800	116800	0
44	20241223	202500	956936400	116800	116800	116800	116800	0
45	20241223	202400	956936400	116800	116800	116800	116800	0
46	20241223	202300	956936400	116800	116800	116800	116800	0
47	20241223	202200	956936400	116800	116800	116800	116800	0
48	20241223	202100	956936400	116800	116800	116800	116800	0
49	20241223	202000	956936400	116800	116800	116800	116800	0
50	20241223	201900	956936400	116800	116800	116800	116800	0
51	20241223	201800	956936400	116800	116800	116800	116800	0
52	20241223	201700	956936400	116800	116800	116800	116800	0
53	20241223	201600	956936400	116800	116800	116800	116800	0
54	20241223	201500	956936400	116800	116800	116800	116800	0
55	20241223	201400	956936400	116800	116800	116800	116800	0
56	20241223	201300	956936400	116800	116800	116800	116800	0
57	20241223	201200	956936400	116800	116800	116800	116800	0
58	20241223	201100	956936400	116800	116800	116800	116800	0
59	20241223	201000	956936400	116800	116800	116800	116800	0
60	20241223	200900	956936400	116800	116800	116800	116800	0
61	20241223	200800	956936400	116800	116800	116800	116800	0
62	20241223	200700	956936400	116800	116800	116800	116800	337
63	20241223	200600	956936400	116800	116800	116800	116800	0
64	20241223	200500	956936400	116800	116800	116800	116800	0
65	20241223	200400	956936400	116800	116800	116800	116800	0
66	20241223	200300	956936400	116800	116800	116800	116800	0
67	20241223	200200	956936400	116800	116800	116800	116800	0
68	20241223	200100	956936400	116800	116800	116800	116800	0
69	20241223	200000	956936400	116800	116800	116800	116800	0
70	20241223	195900	956936400	116800	116800	116800	116800	0
71	20241223	195800	956936400	116800	116800	116800	116800	0
72	20241223	195700	956936400	116800	116800	116800	116800	0
73	20241223	195600	956936400	116800	116800	116800	116800	0
74	20241223	195500	956936400	116800	116800	116800	116800	0
75	20241223	195400	956936400	116800	116800	116800	116800	0
76	20241223	195300	956936400	116800	116800	116800	116800	0
77	20241223	195200	956936400	116800	116800	116800	116800	0
78	20241223	195100	956936400	116800	116800	116800	116800	0
79	20241223	195000	956936400	116800	116800	116800	116800	0
80	20241223	194900	956936400	116800	116800	116800	116800	0
81	20241223	194800	956936400	116800	116800	116800	116800	0
82	20241223	194700	956936400	116800	116800	116800	116800	0
83	20241223	194600	956936400	116800	116800	116800	116800	0
84	20241223	194500	956936400	116800	116800	116800	116800	0
85	20241223	194400	956936400	116800	116800	116800	116800	0
86	20241223	194300	956936400	116800	116800	116800	116800	0
87	20241223	194200	956936400	116800	116800	116800	116800	0
88	20241223	194100	956936400	116800	116800	116800	116800	0
89	20241223	194000	956936400	116800	116800	116800	116800	0
90	20241223	193900	956936400	116800	116800	116800	116800	0
91	20241223	193800	956936400	116800	116800	116800	116800	0
92	20241223	193700	956936400	116800	116800	116800	116800	337
93	20241223	193600	956936400	116800	116800	116800	116800	0
94	20241223	193500	956936400	116800	116800	116800	116800	0
95	20241223	193400	956936400	116800	116800	116800	116800	0
96	20241223	193300	956936400	116800	116800	116800	116800	0
97	20241223	193200	956936400	116800	116800	116800	116800	0
98	20241223	193100	956936400	116800	116800	116800	116800	0
99	20241223	193000	956936400	116800	116800	116800	116800	0
100	20241223	192900	956936400	116800	116800	116800	116800	0
101	20241223	192800	956936400	116800	116800	116800	116800	0
102	20241223	192700	956936400	116800	116800	116800	116800	0
103	20241223	192600	956936400	116800	116800	116800	116800	0
104	20241223	192500	956936400	116800	116800	116800	116800	0
105	20241223	192400	956936400	116800	116800	116800	116800	0
106	20241223	192300	956936400	116800	116800	116800	116800	0
107	20241223	192200	956936400	116800	116800	116800	116800	0
108	20241223	192100	956936400	116800	116800	116800	116800	0
109	20241223	192000	956936400	116800	116800	116800	116800	0
110	20241223	191900	956936400	116800	116800	116800	116800	0
111	20241223	191800	956936400	116800	116800	116800	116800	0
112	20241223	191700	956936400	116800	116800	116800	116800	0
113	20241223	191600	956936400	116800	116800	116800	116800	0
114	20241223	191500	956936400	116800	116800	116800	116800	0
115	20241223	191400	956936400	116800	116800	116800	116800	0
116	20241223	191300	956936400	116800	116800	116800	116800	0
117	20241223	191200	956936400	116800	116800	116800	116800	0
118	20241223	191100	956936400	116800	116800	116800	116800	0
119	20241223	191000	956936400	116800	116800	116800	116800	0
120	20241223	190900	956936400	116800	116800	116800	116800	0
121	20241223	190800	956936400	116800	116800	116800	116800	0
122	20241223	190700	956936400	116800	116800	116800	116800	337
123	20241223	190600	956936400	116800	116800	116800	116800	0
124	20241223	190500	956936400	116800	116800	116800	116800	0
125	20241223	190400	956936400	116800	116800	116800	116800	0
126	20241223	190300	956936400	116800	116800	116800	116800	0
127	20241223	190200	956936400	116800	116800	116800	116800	0
128	20241223	190100	956936400	116800	116800	116800	116800	0
129	20241223	190000	956936400	116800	116800	116800	116800	0
130	20241223	185900	956936400	116800	116800	116800	116800	0
131	20241223	185800	956936400	116800	116800	116800	116800	0
132	20241223	185700	956936400	116800	116800	116800	116800	0
133	20241223	185600	956936400	116800	116800	116800	116800	0
134	20241223	185500	956936400	116800	116800	116800	116800	0
135	20241223	185400	956936400	116800	116800	116800	116800	0
136	20241223	185300	956936400	116800	116800	116800	116800	0
137	20241223	185200	956936400	116800	116800	116800	116800	0
138	20241223	185100	956936400	116800	116800	116800	116800	0
139	20241223	185000	956936400	116800	116800	116800	116800	0
140	20241223	184900	956936400	116800	116800	116800	116800	0
141	20241223	184800	956936400	116800	116800	116800	116800	0
142	20241223	184700	956936400	116800	116800	116800	116800	0
143	20241223	184600	956936400	116800	116800	116800	116800	0
144	20241223	184500	956936400	116800	116800	116800	116800	0
145	20241223	184400	956936400	116800	116800	116800	116800	0
146	20241223	184300	956936400	116800	116800	116800	116800	0
147	20241223	184200	956936400	116800	116800	116800	116800	0
148	20241223	184100	956936400	116800	116800	116800	116800	0
149	20241223	184000	956936400	116800	116800	116800	116800	0
150	20241223	183900	956936400	116800	116800	116800	116800	0
151	20241223	183800	956936400	116800	116800	116800	116800	0
152	20241223	183700	956936400	116800	116800	116800	116800	337
153	20241223	183600	956936400	116800	116800	116800	116800	0
154	20241223	183500	956936400	116800	116800	116800	116800	0
155	20241223	183400	956936400	116800	116800	116800	116800	0
156	20241223	183300	956936400	116800	116800	116800	116800	0
157	20241223	183200	956936400	116800	116800	116800	116800	0
158	20241223	183100	956936400	116800	116800	116800	116800	0
159	20241223	183000	956936400	116800	116800	116800	116800	0
160	20241223	182900	956936400	116800	116800	116800	116800	0
161	20241223	182800	956936400	116800	116800	116800	116800	0
162	20241223	182700	956936400	116800	116800	116800	116800	0
163	20241223	182600	956936400	116800	116800	116800	116800	0
164	20241223	182500	956936400	116800	116800	116800	116800	0
165	20241223	182400	956936400	116800	116800	116800	116800	0
166	20241223	182300	956936400	116800	116800	116800	116800	0
167	20241223	182200	956936400	116800	116800	116800	116800	0
168	20241223	182100	956936400	116800	116800	116800	116800	0
169	20241223	182000	956936400	116800	116800	116800	116800	0
170	20241223	181900	956936400	116800	116800	116800	116800	0
171	20241223	181800	956936400	116800	116800	116800	116800	0
172	20241223	181700	956936400	116800	116800	116800	116800	0
173	20241223	181600	956936400	116800	116800	116800	116800	0
174	20241223	181500	956936400	116800	116800	116800	116800	0
175	20241223	181400	956936400	116800	116800	116800	116800	0
176	20241223	181300	956936400	116800	116800	116800	116800	0
177	20241223	181200	956936400	116800	116800	116800	116800	0
178	20241223	181100	956936400	116800	116800	116800	116800	0
179	20241223	181000	956936400	116800	116800	116800	116800	0
180	20241223	180900	956936400	116800	116800	116800	116800	0
181	20241223	180800	956936400	116800	116800	116800	116800	0
182	20241223	180700	956936400	116800	116800	116800	116800	337
183	20241223	180600	956936400	116800	116800	116800	116800	0
184	20241223	180500	956936400	116800	116800	116800	116800	0
185	20241223	180400	956936400	116800	116800	116800	116800	0
186	20241223	180300	956936400	116800	116800	116800	116800	0
187	20241223	180200	956936400	116800	116800	116800	116800	0
188	20241223	180100	956936400	116800	116800	116800	116800	0
189	20241223	180000	956936400	116800	116800	116800	116800	0
190	20241223	175900	956936400	116800	116800	116800	116800	0
191	20241223	175800	956936400	116800	116800	116800	116800	0
192	20241223	175700	956936400	116800	116800	116800	116800	0
193	20241223	175600	956936400	116800	116800	116800	116800	0
194	20241223	175500	956936400	116800	116800	116800	116800	0
195	20241223	175400	956936400	116800	116800	116800	116800	0
196	20241223	175300	956936400	116800	116800	116800	116800	0
197	20241223	175200	956936400	116800	116800	116800	116800	0
198	20241223	175100	956936400	116800	116800	116800	116800	0
199	20241223	175000	956936400	116800	116800	116800	116800	0
200	20241223	174900	956936400	116800	116800	116800	116800	0
201	20241223	174800	956936400	116800	116800	116800	116800	0
202	20241223	174700	956936400	116800	116800	116800	116800	0
203	20241223	174600	956936400	116800	116800	116800	116800	0
204	20241223	174500	956936400	116800	116800	116800	116800	0
205	20241223	174400	956936400	116800	116800	116800	116800	0
206	20241223	174300	956936400	116800	116800	116800	116800	0
207	20241223	174200	956936400	116800	116800	116800	116800	0
208	20241223	174100	956936400	116800	116800	116800	116800	0
209	20241223	174000	956936400	116800	116800	116800	116800	0
210	20241223	173900	956936400	116800	116800	116800	116800	0
211	20241223	173800	956936400	116800	116800	116800	116800	0
212	20241223	173700	956936400	116800	116800	116800	116800	337
213	20241223	173600	956936400	116800	116800	116800	116800	0
214	20241223	173500	956936400	116800	116800	116800	116800	0
215	20241223	173400	956936400	116800	116800	116800	116800	0
216	20241223	173300	956936400	116800	116800	116800	116800	0
217	20241223	173200	956936400	116800	116800	116800	116800	0
218	20241223	173100	956936400	116800	116800	116800	116800	0
219	20241223	173000	956936400	116800	116800	116800	116800	0
220	20241223	172900	956936400	116800	116800	116800	116800	0
221	20241223	172800	956936400	116800	116800	116800	116800	0
222	20241223	172700	956936400	116800	116800	116800	116800	0
223	20241223	172600	956936400	116800	116800	116800	116800	0
224	20241223	172500	956936400	116800	116800	116800	116800	0
225	20241223	172400	956936400	116800	116800	116800	116800	0
226	20241223	172300	956936400	116800	116800	116800	116800	0
227	20241223	172200	956936400	116800	116800	116800	116800	0
228	20241223	172100	956936400	116800	116800	116800	116800	0
229	20241223	172000	956936400	116800	116800	116800	116800	0
230	20241223	171900	956936400	116800	116800	116800	116800	0
231	20241223	171800	956936400	116800	116800	116800	116800	0
232	20241223	171700	956936400	116800	116800	116800	116800	0
233	20241223	171600	956936400	116800	116800	116800	116800	0
234	20241223	171500	956936400	116800	116800	116800	116800	0
235	20241223	171400	956936400	116800	116800	116800	116800	0
236	20241223	171300	956936400	116800	116800	116800	116800	0
237	20241223	171200	956936400	116800	116800	116800	116800	0
238	20241223	171100	956936400	116800	116800	116800	116800	0
239	20241223	171000	956936400	116800	116800	116800	116800	0
240	20241223	170900	956936400	116800	116800	116800	116800	0
241	20241223	170800	956936400	116800	116800	116800	116800	0
242	20241223	170700	956936400	116800	116800	116800	116800	337
243	20241223	170600	956936400	116800	116800	116800	116800	0
244	20241223	170500	956936400	116800	116800	116800	116800	0
245	20241223	170400	956936400	116800	116800	116800	116800	0
246	20241223	170300	956936400	116800	116800	116800	116800	0
247	20241223	170200	956936400	116800	116800	116800	116800	0
248	20241223	170100	956936400	116800	116800	116800	116800	0
249	20241223	170000	956936400	116800	116800	116800	116800	0
250	20241223	165900	956936400	116800	116800	116800	116800	0
251	20241223	165800	956936400	116800	116800	116800	116800	0
252	20241223	165700	956936400	116800	116800	116800	116800	0
253	20241223	165600	956936400	116800	116800	116800	116800	0
254	20241223	165500	956936400	116800	116800	116800	116800	0
255	20241223	165400	956936400	116800	116800	116800	116800	0
256	20241223	165300	956936400	116800	116800	116800	116800	0
257	20241223	165200	956936400	116800	116800	116800	116800	0
258	20241223	165100	956936400	116800	116800	116800	116800	0
259	20241223	165000	956936400	116800	116800	116800	116800	0
260	20241223	164900	956936400	116800	116800	116800	116800	0
261	20241223	164800	956936400	116800	116800	116800	116800	0
262	20241223	164700	956936400	116800	116800	116800	116800	0
263	20241223	164600	956936400	116800	116800	116800	116800	0
264	20241223	164500	956936400	116800	116800	116800	116800	0
265	20241223	164400	956936400	116800	116800	116800	116800	0
266	20241223	164300	956936400	116800	116800	116800	116800	0
267	20241223	164200	956936400	116800	116800	116800	116800	0
268	20241223	164100	956936400	116800	116800	116800	116800	0
269	20241223	164000	956936400	116800	116800	116800	116800	0
270	20241223	163900	956936400	116800	116800	116800	116800	0
271	20241223	163800	956936400	116800	116800	116800	116800	0
272	20241223	163700	956936400	116800	116800	116800	116800	337
273	20241223	163600	956936400	116800	116800	116800	116800	0
274	20241223	163500	956936400	116800	116800	116800	116800	0
275	20241223	163400	956936400	116800	116800	116800	116800	0
276	20241223	163300	956936400	116800	116800	116800	116800	0
277	20241223	163200	956936400	116800	116800	116800	116800	0
278	20241223	163100	956936400	116800	116800	116800	116800	0
279	20241223	163000	956936400	116800	116800	116800	116800	0
280	20241223	162900	956936400	116800	116800	116800	116800	0
281	20241223	162800	956936400	116800	116800	116800	116800	0
282	20241223	162700	956936400	116800	116800	116800	116800	0
283	20241223	162600	956936400	116800	116800	116800	116800	0
284	20241223	162500	956936400	116800	116800	116800	116800	0
285	20241223	162400	956936400	116800	116800	116800	116800	0
286	20241223	162300	956936400	116800	116800	116800	116800	0
287	20241223	162200	956936400	116800	116800	116800	116800	0
288	20241223	162100	956936400	116800	116800	116800	116800	0
289	20241223	162000	956936400	116800	116800	116800	116800	0
290	20241223	161900	956936400	116800	116800	116800	116800	0
291	20241223	161800	956936400	116800	116800	116800	116800	0
292	20241223	161700	956936400	116800	116800	116800	116800	0
293	20241223	161600	956936400	116800	116800	116800	116800	0
294	20241223	161500	956936400	116800	116800	116800	116800	0
295	20241223	161400	956936400	116800	116800	116800	116800	0
296	20241223	161300	956936400	116800	116800	116800	116800	0
297	20241223	161200	956936400	116800	116800	116800	116800	0
298	20241223	161100	956936400	116800	116800	116800	116800	0
299	20241223	161000	956936400	116800	116800	116800	116800	0
300	20241223	160900	956936400	116800	116800	116800	116800	0
301	20241223	160800	956936400	116800	116800	116800	116800	0
302	20241223	160700	956936400	116800	116800	116800	116800	337
303	20241223	160600	956936400	116800	116800	116800	116800	0
304	20241223	160500	956936400	116800	116800	116800	116800	0
305	20241223	160400	956936400	116800	116800	116800	116800	0
306	20241223	160300	956936400	116800	116800	116800	116800	0
307	20241223	160200	956936400	116800	116800	116800	116800	0
308	20241223	160100	956936400	116800	116800	116800	116800	0
309	20241223	160000	956936400	116800	116800	116800	116800	0
310	20241223	155900	956936400	116800	116800	116800	116800	0
311	20241223	155800	956936400	116800	116800	116800	116800	0
312	20241223	155700	956936400	116800	116800	116800	116800	0
313	20241223	155600	956936400	116800	116800	116800	116800	0
314	20241223	155500	956936400	116800	116800	116800	116800	0
315	20241223	155400	956936400	116800	116800	116800	116800	0
316	20241223	155300	956936400	116800	116800	116800	116800	0
317	20241223	155200	956936400	116800	116800	116800	116800	0
318	20241223	155100	956936400	116800	116800	116800	116800	0
319	20241223	155000	956936400	116800	116800	116800	116800	0
320	20241223	154900	956936400	116800	116800	116800	116800	0
321	20241223	154800	956936400	116800	116800	116800	116800	0
322	20241223	154700	956936400	116800	116800	116800	116800	0
323	20241223	154600	956936400	116800	116800	116800	116800	0
324	20241223	154500	956936400	116800	116800	116800	116800	0
325	20241223	154400	956936400	116800	116800	116800	116800	0
326	20241223	154300	956936400	116800	116800	116800	116800	0
327	20241223	154200	956936400	116800	116800	116800	116800	0
328	20241223	154100	956936400	116800	116800	116800	116800	0
329	20241223	154000	956936400	116800	116800	116800	116800	0
330	20241223	153900	956936400	116800	116800	116800	116800	0
331	20241223	153800	956936400	116800	116800	116800	116800	0
332	20241223	153700	956936400	116800	116800	116800	116800	337
333	20241223	153600	956936400	116800	116800	116800	116800	0
334	20241223	153500	956936400	116800	116800	116800	116800	0
335	20241223	153400	956936400	116800	116800	116800	116800	0
336	20241223	153300	956936400	116800	116800	116800	116800	0
337	20241223	153200	956936400	116800	116800	116800	116800	0
338	20241223	153100	956936400	116800	116800	116800	116800	0
339	20241223	153000	956936400	116800	116800	116800	116800	337
340	20241223	152900	917574800	116500	116500	116500	116500	0
341	20241223	152800	917574800	116500	116500	116500	116500	0
342	20241223	152700	917574800	116500	116500	116500	116500	0
343	20241223	152600	917574800	116500	116500	116500	116500	0
344	20241223	152500	917574800	116500	116500	116500	116500	0
345	20241223	152400	917574800	116500	116500	116500	116500	0
346	20241223	152300	917574800	116500	116500	116500	116500	0
347	20241223	152200	917574800	116500	116500	116500	116500	0
348	20241223	152100	917574800	116500	116500	116500	116500	0
349	20241223	152000	917574800	116500	116500	116500	116500	0
350	20241223	151900	917574800	116500	116500	116500	116500	13
351	20241223	151800	916060300	116600	116500	116600	116500	12
352	20241223	151700	914661200	116500	116600	116600	116500	51
353	20241223	151600	908718500	116900	116700	116900	116600	28
354	20241223	151500	905450900	116700	116700	116800	116700	14
355	20241223	151400	903817000	116800	116700	116800	116700	9
356	20241223	151300	902766100	116700	116900	116900	116700	15
357	20241223	151200	901014000	116700	116800	116800	116700	2
358	20241223	151100	900780500	116800	116800	116800	116700	9
359	20241223	151000	899729400	116700	116800	116800	116700	21
360	20241223	150900	897276900	116800	116900	116900	116800	12
361	20241223	150800	895874500	116900	116900	117000	116900	4
362	20241223	150700	895406800	117000	116900	117000	116900	3
363	20241223	150600	895056000	116900	116800	116900	116800	48
364	20241223	150500	889445100	116900	116700	116900	116600	4
365	20241223	150400	888978100	116800	116600	116800	116600	11
366	20241223	150300	887694300	116600	116700	116700	116600	18
367	20241223	150200	885595100	116700	116600	116700	116600	27
368	20241223	150100	882445200	116600	116600	116600	116600	2
369	20241223	150000	882212000	116700	116700	116800	116600	12
370	20241223	145900	880812200	116800	116800	116900	116800	3
371	20241223	145800	880461700	116800	116400	116900	116400	20
372	20241223	145700	878129000	116500	116300	116500	116300	6
373	20241223	145600	877430800	116400	116400	116500	116100	243
374	20241223	145500	849185200	116500	116500	116500	116400	3
375	20241223	145400	848835800	116300	116400	116500	116300	83
376	20241223	145300	839175700	116400	116500	116600	116400	101
377	20241223	145200	827414000	116500	116500	116700	116500	33
378	20241223	145100	823568700	116700	116800	116800	116700	11
379	20241223	145000	822284800	116700	116700	116700	116600	19
380	20241223	144900	820068200	116600	116900	116900	116600	19
381	20241223	144800	817851900	116800	116900	116900	116700	12
382	20241223	144700	816450700	116800	116700	116900	116600	93
383	20241223	144600	805589300	116600	116900	116900	116600	15
384	20241223	144500	803838500	116900	116900	116900	116900	2
385	20241223	144400	803604700	116800	116700	116900	116700	10
386	20241223	144300	802437100	116700	116700	116900	116700	30
387	20241223	144200	798934900	116900	116800	116900	116700	13
388	20241223	144100	797416300	116800	116700	116800	116700	5
389	20241223	144000	796832600	116800	116900	116900	116800	20
390	20241223	143900	794496500	116900	116900	116900	116800	9
391	20241223	143800	793444700	116800	116800	116800	116800	4
392	20241223	143700	792977500	116900	116800	117000	116800	57
393	20241223	143600	786318000	116900	116800	116900	116800	24
394	20241223	143500	783514600	116800	116800	116900	116800	10
395	20241223	143400	782346500	116900	116900	116900	116800	4
396	20241223	143300	781879100	116900	116800	116900	116800	15
397	20241223	143200	780126800	116800	116900	116900	116800	7
398	20241223	143100	779309000	116900	116900	116900	116800	7
399	20241223	143000	778490800	116900	116800	116900	116800	9
400	20241223	142900	777439400	116900	117000	117000	116900	20
401	20241223	142800	775101200	116900	116900	117000	116900	5
402	20241223	142700	774516600	117000	116900	117000	116900	12
403	20241223	142600	773113600	117000	117000	117100	116900	13
404	20241223	142500	771592800	117000	117000	117100	117000	8
405	20241223	142400	770656500	117000	117000	117100	117000	5
406	20241223	142300	770071400	117000	117000	117100	117000	12
407	20241223	142200	768667000	116900	116800	117000	116800	84
408	20241223	142100	758845500	116900	116800	116900	116800	3
409	20241223	142000	758494900	116800	116800	116900	116800	20
410	20241223	141900	756158800	116900	116900	116900	116800	15
411	20241223	141800	754405600	116800	116700	117000	116700	10
412	20241223	141700	753237300	116700	116800	116800	116700	3
413	20241223	141600	752887000	116900	116700	116900	116700	30
414	20241223	141500	749384500	116900	116800	116900	116700	10
415	20241223	141400	748217000	116900	116800	116900	116700	6
416	20241223	141300	747516000	116900	116800	116900	116800	6
417	20241223	141200	746814800	116800	116800	117000	116800	10
418	20241223	141100	745646400	117000	117000	117000	117000	23
419	20241223	141000	742955400	116700	116700	117000	116700	12
420	20241223	140900	741553900	116900	117000	117000	116700	21
421	20241223	140800	739099100	116900	116900	117000	116900	10
422	20241223	140700	737929800	116900	116700	116900	116700	11
423	20241223	140600	736644800	116800	116600	116800	116600	18
424	20241223	140500	734544600	116700	116600	116800	116600	17
425	20241223	140400	732561300	116600	116600	116700	116600	7
426	20241223	140300	731745000	116600	116600	116600	116600	7
427	20241223	140200	730928800	116600	116600	116700	116600	29
428	20241223	140100	727547200	116600	116600	116600	116600	5
429	20241223	140000	726964200	116800	116600	116800	116600	10
430	20241223	135900	725797400	116700	116700	116800	116600	19
431	20241223	135800	723580200	116700	116600	116700	116600	9
432	20241223	135700	722530500	116600	116700	116700	116600	9
433	20241223	135600	721480800	116700	116700	116700	116600	17
434	20241223	135500	719497000	116800	116800	116800	116700	20
435	20241223	135400	717162800	116800	116600	116800	116600	19
436	20241223	135300	714946000	116700	116700	116700	116600	11
437	20241223	135200	713663200	116700	116700	116700	116600	13
438	20241223	135100	712146700	116800	116600	116800	116600	11
439	20241223	135000	710863000	116600	116600	116700	116600	10
440	20241223	134900	709696700	116600	116900	116900	116600	18
441	20241223	134800	707597500	116600	116600	116800	116600	29
442	20241223	134700	704214700	116700	116600	116700	116600	31
443	20241223	134600	700600000	116600	116700	116900	116600	15
444	20241223	134500	698849300	116800	116800	116800	116700	7
445	20241223	134400	698032000	116700	116700	116800	116700	10
446	20241223	134300	696864900	116700	116800	116800	116700	22
447	20241223	134200	694295700	116800	116900	117000	116800	32
448	20241223	134100	690556100	116900	117000	117000	116900	8
449	20241223	134000	689620700	116900	116900	117000	116900	10
450	20241223	133900	688451400	116900	117000	117000	116900	35
451	20241223	133800	684357700	117000	116900	117000	116800	16
452	20241223	133700	682487300	117000	117100	117100	117000	27
453	20241223	133600	679328200	117100	117100	117100	117000	6
454	20241223	133500	678625900	117000	117400	117400	117000	17
455	20241223	133400	676633900	117400	117400	117400	117200	11
456	20241223	133300	675342800	117400	117400	117500	117400	25
457	20241223	133200	672406500	117500	117400	117500	117300	8
458	20241223	133100	671467400	117400	117100	117400	117100	18
459	20241223	133000	669355000	117000	117100	117400	117000	48
460	20241223	132900	663724400	117100	117100	117200	117100	15
461	20241223	132800	661967100	117100	117000	117100	116800	57
462	20241223	132700	655300500	117000	117000	117100	116900	9
463	20241223	132600	654247500	116900	116900	116900	116900	16
464	20241223	132500	652377100	116900	117000	117000	116800	5
465	20241223	132400	651792500	116800	116700	117000	116700	10
466	20241223	132300	650624400	116700	116900	117000	116700	19
467	20241223	132200	648402700	116500	116600	117100	116400	78
468	20241223	132100	639302800	116700	117200	117200	116700	30
469	20241223	132000	635799000	117200	117100	117200	117100	10
470	20241223	131900	634627800	117100	117000	117100	117000	22
471	20241223	131800	632052300	116900	116800	116900	116800	7
472	20241223	131700	631234500	116700	116900	116900	116700	2
473	20241223	131600	631000900	116900	116500	116900	116500	11
474	20241223	131500	629716000	116500	116500	116700	116400	32
475	20241223	131400	625987100	116600	116500	116600	116500	11
476	20241223	131300	624705300	116600	116500	116600	116400	10
477	20241223	131200	623540500	116600	116500	116600	116400	10
478	20241223	131100	622375500	116600	116600	116600	116500	5
479	20241223	131000	621792800	116400	116400	116500	116400	5
480	20241223	130900	621210600	116400	116400	116500	116400	16
481	20241223	130800	619348100	116500	116400	116500	116400	21
482	20241223	130700	616903300	116500	116600	116600	116500	4
483	20241223	130600	616437200	116500	116500	116500	116500	10
484	20241223	130500	615272200	116500	116500	116500	116400	4
485	20241223	130400	614806400	116500	116400	116500	116400	8
486	20241223	130300	613874800	116400	116400	116500	116400	5
487	20241223	130200	613292700	116400	116300	116500	116300	11
488	20241223	130100	612012300	116300	116400	116400	116300	17
489	20241223	130000	610034600	116400	116300	116400	116300	8
490	20241223	125900	609103700	116300	116300	116300	116300	11
491	20241223	125800	607824400	116400	116300	116400	116300	5
492	20241223	125700	607242600	116300	116400	116400	116300	6
493	20241223	125600	606544600	116400	116400	116400	116300	10
494	20241223	125500	605381100	116300	116300	116300	116300	1
495	20241223	125400	605264800	116300	116400	116600	116300	22
496	20241223	125300	602704700	116300	116300	116400	116300	7
497	20241223	125200	601890400	116300	116400	116400	116300	21
498	20241223	125100	599447900	116500	116300	116500	116300	2
499	20241223	125000	599215100	116600	116300	116600	116300	22
500	20241223	124900	596654600	116300	116400	116400	116300	17
501	20241223	124800	594676900	116300	116300	116400	116300	19
502	20241223	124700	592466800	116300	116100	116300	116100	171
503	20241223	124600	572583900	116200	116100	116200	116100	13
504	20241223	124500	571074400	116200	116100	116200	116100	6
505	20241223	124400	570377500	116100	116200	116200	116100	18
506	20241223	124300	568286600	116200	116200	116300	116100	256
507	20241223	124200	538540500	116200	116200	116300	116200	10
508	20241223	124100	537378400	116300	116300	116300	116200	40
509	20241223	124000	532728000	116300	116200	116300	116200	89
510	20241223	123900	522385100	116300	116300	116300	116200	14
511	20241223	123800	520757500	116300	116300	116300	116200	8
512	20241223	123700	519827500	116200	116300	116300	116200	39
513	20241223	123600	515292300	116200	116200	116200	116200	12
514	20241223	123500	513897900	116300	116200	116300	116200	3
515	20241223	123400	513549200	116300	116300	116300	116200	26
516	20241223	123300	510527400	116300	116300	116300	116300	4
517	20241223	123200	510062200	116200	116200	116300	116200	25
518	20241223	123100	507155900	116300	116300	116300	116200	4
519	20241223	123000	506690900	116200	116300	116300	116200	12
520	20241223	122900	505295600	116400	116500	116500	116400	5
521	20241223	122800	504713500	116300	116200	116500	116200	6
522	20241223	122700	504015500	116200	116200	116300	116200	18
523	20241223	122600	501923800	116200	116300	116400	116200	46
524	20241223	122500	496574600	116300	116400	116400	116300	2
525	20241223	122400	496341900	116400	116400	116500	116400	6
526	20241223	122300	495643300	116500	116500	116600	116500	5
527	20241223	122200	495060700	116400	116400	116500	116400	16
528	20241223	122100	493197500	116400	116400	116400	116300	14
529	20241223	122000	491569100	116500	116300	116500	116300	6
530	20241223	121900	490870900	116400	116300	116400	116300	12
531	20241223	121800	489475100	116400	116300	116400	116300	15
532	20241223	121700	487729700	116300	116300	116400	116300	6
533	20241223	121600	487031800	116400	116300	116400	116300	14
534	20241223	121500	485403200	116300	116400	116400	116300	3
535	20241223	121400	485054100	116200	116400	116400	116200	16
536	20241223	121300	483193600	116500	116400	116500	116400	5
537	20241223	121200	482611300	116400	116300	116400	116300	12
538	20241223	121100	481215500	116400	116300	116400	116300	7
539	20241223	121000	480400800	116300	116400	116400	116300	17
540	20241223	120900	478422500	116400	116300	116400	116300	15
541	20241223	120800	476677800	116200	116200	116200	116200	3
542	20241223	120700	476329200	116200	116300	116300	116200	20
543	20241223	120600	474004300	116300	116300	116400	116300	11
544	20241223	120500	472724900	116400	116400	116400	116300	5
545	20241223	120400	472143100	116400	116300	116400	116300	7
546	20241223	120300	471328800	116300	116300	116400	116300	5
547	20241223	120200	470747200	116200	116300	116300	116200	14
548	20241223	120100	469119300	116400	116300	116400	116300	5
549	20241223	120000	468537500	116200	116300	116400	116200	20
550	20241223	115900	466212000	116300	116300	116400	116200	13
551	20241223	115800	464699900	116300	116200	116300	116200	32
552	20241223	115700	460978600	116300	116200	116300	116200	8
553	20241223	115600	460048700	116300	116200	116300	116200	7
554	20241223	115500	459235200	116200	116300	116300	116200	15
555	20241223	115400	457491400	116200	116300	116300	116200	15
556	20241223	115300	455747600	116400	116300	116400	116300	5
557	20241223	115200	455166000	116300	116200	116300	116200	14
558	20241223	115100	453538800	116200	116400	116400	116200	7
559	20241223	115000	452724800	116300	116300	116300	116200	8
560	20241223	114900	451795000	116300	116300	116300	116200	11
561	20241223	114800	450515900	116300	116200	116300	116200	3
562	20241223	114700	450167200	116200	116300	116300	116200	15
563	20241223	114600	448423300	116400	116300	116400	116300	8
564	20241223	114500	447492500	116300	116300	116400	116300	9
565	20241223	114400	446445700	116300	116300	116400	116300	8
566	20241223	114300	445515000	116400	116300	116400	116300	5
567	20241223	114200	444933400	116400	116300	116400	116300	12
568	20241223	114100	443537500	116300	116300	116400	116300	3
569	20241223	114000	443188500	116200	116300	116500	116200	28
570	20241223	113900	439930500	116300	116400	116400	116300	9
571	20241223	113800	438883200	116500	116300	116500	116300	9
572	20241223	113700	437835700	116400	116300	116400	116300	5
573	20241223	113600	437254100	116400	116300	116400	116300	6
574	20241223	113500	436556100	116300	116400	116400	116300	5
575	20241223	113400	435974200	116500	116500	116600	116500	51
576	20241223	113300	430032500	116500	116500	116600	116500	19
577	20241223	113200	427818900	116600	116600	116700	116500	17
578	20241223	113100	425837900	116800	116800	116800	116800	6
579	20241223	113000	425137100	116600	116300	116600	116300	10
580	20241223	112900	423972800	116400	116300	116500	116300	33
581	20241223	112800	420132000	116400	116400	116400	116300	4
582	20241223	112700	419666500	116500	116300	116500	116200	20
583	20241223	112600	417341600	116400	116200	116400	116200	10
584	20241223	112500	416178700	116200	116300	116300	116200	8
585	20241223	112400	415248700	116200	116200	116300	116200	6
586	20241223	112300	414551400	116300	116200	116300	116200	8
587	20241223	112200	413621500	116200	116200	116300	116200	11
588	20241223	112100	412343200	116300	116300	116300	116200	6
589	20241223	112000	411645500	116200	116300	116300	116200	15
590	20241223	111900	409902000	116300	116400	116400	116200	12
591	20241223	111800	408506200	116400	116200	116400	116200	3
592	20241223	111700	408157400	116200	116200	116300	116200	9
593	20241223	111600	407111100	116200	116200	116200	116200	2
594	20241223	111500	406878700	116300	116400	116500	116300	8
595	20241223	111400	405947700	116500	116400	116500	116300	39
596	20241223	111300	401407100	116400	116500	116500	116400	14
597	20241223	111200	399777400	116600	116300	116600	116300	22
598	20241223	111100	397216100	116400	116300	116400	116300	3
599	20241223	111000	396867100	116300	116300	116300	116200	3
600	20241223	110900	396518300	116300	116400	116400	116300	6
601	20241223	110800	395820400	116500	116400	116600	116400	5
602	20241223	110700	395237900	116400	116500	116500	116400	132
603	20241223	110600	379860400	116500	116600	116600	116500	18
604	20241223	110500	377763100	116500	116600	116600	116500	9
605	20241223	110400	376714100	116500	116800	116800	116500	136
606	20241223	110300	360836900	116800	116500	116800	116500	28
607	20241223	110200	357571100	116500	116700	116700	116500	39
608	20241223	110100	353022500	116500	116500	116700	116500	3
609	20241223	110000	352672800	116600	116800	116800	116500	17
610	20241223	105900	350690400	116700	116700	116800	116700	7
611	20241223	105800	349873400	116700	117000	117000	116700	3
612	20241223	105700	349523000	117100	116800	117100	116800	5
613	20241223	105600	348937800	116700	116500	116700	116400	19
614	20241223	105500	346723900	116400	116400	116400	116400	2
615	20241223	105400	346491100	116300	116200	116400	116200	32
616	20241223	105300	342769600	116000	116100	116100	116000	17
617	20241223	105200	340796200	116100	116300	116300	116100	10
618	20241223	105100	339634500	116300	116100	116300	116100	2
619	20241223	105000	339402100	116100	116100	116100	116100	2
620	20241223	104900	339169900	116200	116200	116200	116200	15
621	20241223	104800	337426900	116200	116300	116300	116200	2
622	20241223	104700	337194400	116200	116200	116200	116200	1
623	20241223	104600	337078200	116100	116300	116300	116100	15
624	20241223	104500	335335900	116400	116200	116400	116100	17
625	20241223	104400	333359500	116100	116100	116100	116100	1
626	20241223	104300	333243400	116000	116000	116100	116000	13
627	20241223	104200	331734300	115900	115900	116000	115800	30
628	20241223	104100	328256600	116000	116000	116000	116000	4
629	20241223	104000	327792600	116000	116200	116200	116000	3
630	20241223	103900	327444300	116000	116200	116200	116000	19
631	20241223	103800	325239100	116100	116100	116100	116100	7
632	20241223	103700	324426400	116200	116200	116200	116200	4
633	20241223	103600	323961600	116100	116200	116200	116100	3
634	20241223	103500	323613200	116200	116100	116500	116100	20
635	20241223	103400	321289800	116000	116000	116000	116000	2
636	20241223	103300	321057800	115800	116000	116000	115800	14
637	20241223	103200	319434400	116000	115800	116100	115800	27
638	20241223	103100	316302500	115600	115800	115800	115600	43
639	20241223	103000	311331300	115700	115600	115700	115500	104
640	20241223	102900	299316000	115700	115600	115700	115600	7
641	20241223	102800	298506500	115700	115800	115800	115700	8
642	20241223	102700	297580800	115700	115800	115800	115700	2
643	20241223	102600	297349300	115700	115700	115800	115700	21
644	20241223	102500	294919400	115700	115700	115800	115700	6
645	20241223	102400	294225100	115700	115700	115800	115700	10
646	20241223	102300	293067300	115800	115800	115800	115800	0
647	20241223	102200	293067300	115800	115800	115800	115700	6
648	20241223	102100	292372700	115800	115800	115800	115800	7
649	20241223	102000	291562100	115800	115800	115900	115800	3
650	20241223	101900	291214600	115800	115700	115800	115700	29
651	20241223	101800	287858200	115800	115700	115800	115700	8
652	20241223	101700	286932500	115700	115700	115700	115600	8
653	20241223	101600	286007100	115600	115700	115700	115600	8
654	20241223	101500	285081900	115600	115600	115600	115600	10
655	20241223	101400	283925900	115700	115700	115700	115600	5
656	20241223	101300	283347600	115700	115700	115700	115700	1
657	20241223	101200	283231900	115600	115800	115800	115600	20
658	20241223	101100	280918700	115900	115700	115900	115600	43
659	20241223	101000	275946600	115800	115600	115800	115600	5
660	20241223	100900	275367800	115800	115700	115800	115700	18
661	20241223	100800	273284700	115700	115800	115800	115700	15
662	20241223	100700	271549100	115800	115800	115800	115800	2
663	20241223	100600	271317500	115700	115900	115900	115700	50
664	20241223	100500	265529700	115900	116100	116100	115900	22
665	20241223	100400	262978600	116100	116100	116100	116100	2
666	20241223	100300	262746400	116000	116000	116000	116000	7
667	20241223	100200	261934400	116400	116400	116400	116200	6
668	20241223	100100	261236400	116200	116600	116600	116200	2
669	20241223	100000	261003600	116100	116500	116500	116100	12
670	20241223	095900	259606300	116300	116600	116600	116000	89
671	20241223	095800	249255900	116700	116600	116800	116600	9
672	20241223	095700	248205600	116700	116600	116700	116500	23
673	20241223	095600	245524400	116400	116600	116600	116400	9
674	20241223	095500	244475700	116400	116300	116400	116300	2
675	20241223	095400	244243000	115900	116900	116900	115900	19
676	20241223	095300	242030500	116900	116800	116900	116800	5
677	20241223	095200	241446400	116700	117100	117100	116600	52
678	20241223	095100	235369400	117100	117000	117100	117000	14
679	20241223	095000	233730600	117100	116600	117100	116600	65
680	20241223	094900	226120900	116900	116500	116900	116100	108
681	20241223	094800	213530200	116400	116200	116400	116100	189
682	20241223	094700	191555200	116100	116000	116100	116000	3
683	20241223	094600	191207000	116000	115800	116000	115800	6
684	20241223	094500	190511200	115800	115800	115800	115800	39
685	20241223	094400	185995000	115800	115800	115800	115800	2
686	20241223	094300	185763400	115900	116000	116000	115900	109
687	20241223	094200	173127300	116000	116000	116000	115900	95
688	20241223	094100	162107400	116000	116000	116000	115900	198
689	20241223	094000	139157600	115900	115900	115900	115900	8
690	20241223	093900	138230400	115900	115900	115900	115900	2
691	20241223	093800	137998600	115900	115900	115900	115900	0
692	20241223	093700	137998600	115900	115900	115900	115900	5
693	20241223	093600	137419100	115900	115900	115900	115900	1
694	20241223	093500	137303200	116000	116000	116000	116000	4
695	20241223	093400	136839200	116000	116000	116000	115900	4
696	20241223	093300	136375300	116000	116000	116000	116000	2
697	20241223	093200	136143300	115900	115900	115900	115900	6
698	20241223	093100	135447900	116000	116000	116000	115900	14
699	20241223	093000	133824200	116000	116000	116000	116000	39
700	20241223	092900	129300200	116000	116100	116100	116000	14
701	20241223	092800	127676100	116100	116200	116200	116100	22
702	20241223	092700	125120100	116300	116300	116300	116300	2
703	20241223	092600	124887500	116300	116300	116300	116300	6
704	20241223	092500	124189700	116300	116300	116300	116300	0
705	20241223	092400	124189700	116300	116300	116300	116300	1
706	20241223	092300	124073400	116300	116300	116300	116300	3
707	20241223	092200	123724500	116400	116300	116400	116300	2
708	20241223	092100	123491800	116300	116300	116300	116300	0
709	20241223	092000	123491800	116300	116400	116400	116300	8
710	20241223	091900	122561300	116400	116300	116400	116200	101
711	20241223	091800	110816100	116300	116400	116400	116300	22
712	20241223	091700	108256600	116500	116500	116500	116400	12
713	20241223	091600	106858700	116300	116300	116300	116300	132
714	20241223	091500	91507100	116400	116500	116500	116400	53
715	20241223	091400	85332900	116300	116300	116300	116300	1
716	20241223	091300	85216600	116300	116300	116300	116300	0
717	20241223	091200	85216600	116300	116600	116600	116300	40
718	20241223	091100	80559100	116600	116500	116600	116500	54
719	20241223	091000	74264100	116500	116600	116600	116500	6
720	20241223	090900	73564800	116500	116500	116500	116500	34
721	20241223	090800	69603800	116500	116500	116600	116500	90
722	20241223	090700	59118700	116800	116600	116800	116500	213
723	20241223	090600	34283000	116700	116900	116900	116700	17
724	20241223	090500	32298200	116700	117100	117100	116700	10
725	20241223	090400	31130000	117100	117700	117700	117100	97
726	20241223	090300	19743000	117600	117300	117600	117300	15
727	20241223	090200	17981300	116800	116800	117000	116800	72
728	20241223	090100	9563700	116700	116600	117000	116600	13
729	20241223	090000	8043800	116600	116500	117000	116500	69