KissMeData/326030/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210700	5468401200	91400	91400	91400	91400	6164
3	20231218	210600	5468401200	91400	91400	91400	91400	0
4	20231218	210500	5468401200	91400	91400	91400	91400	0
5	20231218	210400	5468401200	91400	91400	91400	91400	0
6	20231218	210300	5468401200	91400	91400	91400	91400	0
7	20231218	210200	5468401200	91400	91400	91400	91400	0
8	20231218	210100	5468401200	91400	91400	91400	91400	0
9	20231218	210000	5468401200	91400	91400	91400	91400	0
10	20231218	205900	5468401200	91400	91400	91400	91400	0
11	20231218	205800	5468401200	91400	91400	91400	91400	0
12	20231218	205700	5468401200	91400	91400	91400	91400	0
13	20231218	205600	5468401200	91400	91400	91400	91400	0
14	20231218	205500	5468401200	91400	91400	91400	91400	0
15	20231218	205400	5468401200	91400	91400	91400	91400	0
16	20231218	205300	5468401200	91400	91400	91400	91400	0
17	20231218	205200	5468401200	91400	91400	91400	91400	0
18	20231218	205100	5468401200	91400	91400	91400	91400	0
19	20231218	205000	5468401200	91400	91400	91400	91400	0
20	20231218	204900	5468401200	91400	91400	91400	91400	0
21	20231218	204800	5468401200	91400	91400	91400	91400	0
22	20231218	204700	5468401200	91400	91400	91400	91400	0
23	20231218	204600	5468401200	91400	91400	91400	91400	0
24	20231218	204500	5468401200	91400	91400	91400	91400	0
25	20231218	204400	5468401200	91400	91400	91400	91400	0
26	20231218	204300	5468401200	91400	91400	91400	91400	0
27	20231218	204200	5468401200	91400	91400	91400	91400	0
28	20231218	204100	5468401200	91400	91400	91400	91400	0
29	20231218	204000	5468401200	91400	91400	91400	91400	0
30	20231218	203900	5468401200	91400	91400	91400	91400	0
31	20231218	203800	5468401200	91400	91400	91400	91400	0
32	20231218	203700	5468401200	91400	91400	91400	91400	6164
33	20231218	203600	5468401200	91400	91400	91400	91400	0
34	20231218	203500	5468401200	91400	91400	91400	91400	0
35	20231218	203400	5468401200	91400	91400	91400	91400	0
36	20231218	203300	5468401200	91400	91400	91400	91400	0
37	20231218	203200	5468401200	91400	91400	91400	91400	0
38	20231218	203100	5468401200	91400	91400	91400	91400	0
39	20231218	203000	5468401200	91400	91400	91400	91400	0
40	20231218	202900	5468401200	91400	91400	91400	91400	0
41	20231218	202800	5468401200	91400	91400	91400	91400	0
42	20231218	202700	5468401200	91400	91400	91400	91400	0
43	20231218	202600	5468401200	91400	91400	91400	91400	0
44	20231218	202500	5468401200	91400	91400	91400	91400	0
45	20231218	202400	5468401200	91400	91400	91400	91400	0
46	20231218	202300	5468401200	91400	91400	91400	91400	0
47	20231218	202200	5468401200	91400	91400	91400	91400	0
48	20231218	202100	5468401200	91400	91400	91400	91400	0
49	20231218	202000	5468401200	91400	91400	91400	91400	0
50	20231218	201900	5468401200	91400	91400	91400	91400	0
51	20231218	201800	5468401200	91400	91400	91400	91400	0
52	20231218	201700	5468401200	91400	91400	91400	91400	0
53	20231218	201600	5468401200	91400	91400	91400	91400	0
54	20231218	201500	5468401200	91400	91400	91400	91400	0
55	20231218	201400	5468401200	91400	91400	91400	91400	0
56	20231218	201300	5468401200	91400	91400	91400	91400	0
57	20231218	201200	5468401200	91400	91400	91400	91400	0
58	20231218	201100	5468401200	91400	91400	91400	91400	0
59	20231218	201000	5468401200	91400	91400	91400	91400	0
60	20231218	200900	5468401200	91400	91400	91400	91400	0
61	20231218	200800	5468401200	91400	91400	91400	91400	0
62	20231218	200700	5468401200	91400	91400	91400	91400	6164
63	20231218	200600	5468401200	91400	91400	91400	91400	0
64	20231218	200500	5468401200	91400	91400	91400	91400	0
65	20231218	200400	5468401200	91400	91400	91400	91400	0
66	20231218	200300	5468401200	91400	91400	91400	91400	0
67	20231218	200200	5468401200	91400	91400	91400	91400	0
68	20231218	200100	5468401200	91400	91400	91400	91400	0
69	20231218	200000	5468401200	91400	91400	91400	91400	0
70	20231218	195900	5468401200	91400	91400	91400	91400	0
71	20231218	195800	5468401200	91400	91400	91400	91400	0
72	20231218	195700	5468401200	91400	91400	91400	91400	0
73	20231218	195600	5468401200	91400	91400	91400	91400	0
74	20231218	195500	5468401200	91400	91400	91400	91400	0
75	20231218	195400	5468401200	91400	91400	91400	91400	0
76	20231218	195300	5468401200	91400	91400	91400	91400	0
77	20231218	195200	5468401200	91400	91400	91400	91400	0
78	20231218	195100	5468401200	91400	91400	91400	91400	0
79	20231218	195000	5468401200	91400	91400	91400	91400	0
80	20231218	194900	5468401200	91400	91400	91400	91400	0
81	20231218	194800	5468401200	91400	91400	91400	91400	0
82	20231218	194700	5468401200	91400	91400	91400	91400	0
83	20231218	194600	5468401200	91400	91400	91400	91400	0
84	20231218	194500	5468401200	91400	91400	91400	91400	0
85	20231218	194400	5468401200	91400	91400	91400	91400	0
86	20231218	194300	5468401200	91400	91400	91400	91400	0
87	20231218	194200	5468401200	91400	91400	91400	91400	0
88	20231218	194100	5468401200	91400	91400	91400	91400	0
89	20231218	194000	5468401200	91400	91400	91400	91400	0
90	20231218	193900	5468401200	91400	91400	91400	91400	0
91	20231218	193800	5468401200	91400	91400	91400	91400	0
92	20231218	193700	5468401200	91400	91400	91400	91400	6164
93	20231218	193600	5468401200	91400	91400	91400	91400	0
94	20231218	193500	5468401200	91400	91400	91400	91400	0
95	20231218	193400	5468401200	91400	91400	91400	91400	0
96	20231218	193300	5468401200	91400	91400	91400	91400	0
97	20231218	193200	5468401200	91400	91400	91400	91400	0
98	20231218	193100	5468401200	91400	91400	91400	91400	0
99	20231218	193000	5468401200	91400	91400	91400	91400	0
100	20231218	192900	5468401200	91400	91400	91400	91400	0
101	20231218	192800	5468401200	91400	91400	91400	91400	0
102	20231218	192700	5468401200	91400	91400	91400	91400	0
103	20231218	192600	5468401200	91400	91400	91400	91400	0
104	20231218	192500	5468401200	91400	91400	91400	91400	0
105	20231218	192400	5468401200	91400	91400	91400	91400	0
106	20231218	192300	5468401200	91400	91400	91400	91400	0
107	20231218	192200	5468401200	91400	91400	91400	91400	0
108	20231218	192100	5468401200	91400	91400	91400	91400	0
109	20231218	192000	5468401200	91400	91400	91400	91400	0
110	20231218	191900	5468401200	91400	91400	91400	91400	0
111	20231218	191800	5468401200	91400	91400	91400	91400	0
112	20231218	191700	5468401200	91400	91400	91400	91400	0
113	20231218	191600	5468401200	91400	91400	91400	91400	0
114	20231218	191500	5468401200	91400	91400	91400	91400	0
115	20231218	191400	5468401200	91400	91400	91400	91400	0
116	20231218	191300	5468401200	91400	91400	91400	91400	0
117	20231218	191200	5468401200	91400	91400	91400	91400	0
118	20231218	191100	5468401200	91400	91400	91400	91400	0
119	20231218	191000	5468401200	91400	91400	91400	91400	0
120	20231218	190900	5468401200	91400	91400	91400	91400	0
121	20231218	190800	5468401200	91400	91400	91400	91400	0
122	20231218	190700	5468401200	91400	91400	91400	91400	6164
123	20231218	190600	5468401200	91400	91400	91400	91400	0
124	20231218	190500	5468401200	91400	91400	91400	91400	0
125	20231218	190400	5468401200	91400	91400	91400	91400	0
126	20231218	190300	5468401200	91400	91400	91400	91400	0
127	20231218	190200	5468401200	91400	91400	91400	91400	0
128	20231218	190100	5468401200	91400	91400	91400	91400	0
129	20231218	190000	5468401200	91400	91400	91400	91400	0
130	20231218	185900	5468401200	91400	91400	91400	91400	0
131	20231218	185800	5468401200	91400	91400	91400	91400	0
132	20231218	185700	5468401200	91400	91400	91400	91400	0
133	20231218	185600	5468401200	91400	91400	91400	91400	0
134	20231218	185500	5468401200	91400	91400	91400	91400	0
135	20231218	185400	5468401200	91400	91400	91400	91400	0
136	20231218	185300	5468401200	91400	91400	91400	91400	0
137	20231218	185200	5468401200	91400	91400	91400	91400	0
138	20231218	185100	5468401200	91400	91400	91400	91400	0
139	20231218	185000	5468401200	91400	91400	91400	91400	0
140	20231218	184900	5468401200	91400	91400	91400	91400	0
141	20231218	184800	5468401200	91400	91400	91400	91400	0
142	20231218	184700	5468401200	91400	91400	91400	91400	0
143	20231218	184600	5468401200	91400	91400	91400	91400	0
144	20231218	184500	5468401200	91400	91400	91400	91400	0
145	20231218	184400	5468401200	91400	91400	91400	91400	0
146	20231218	184300	5468401200	91400	91400	91400	91400	0
147	20231218	184200	5468401200	91400	91400	91400	91400	0
148	20231218	184100	5468401200	91400	91400	91400	91400	0
149	20231218	184000	5468401200	91400	91400	91400	91400	0
150	20231218	183900	5468401200	91400	91400	91400	91400	0
151	20231218	183800	5468401200	91400	91400	91400	91400	0
152	20231218	183700	5468401200	91400	91400	91400	91400	6164
153	20231218	183600	5468401200	91400	91400	91400	91400	0
154	20231218	183500	5468401200	91400	91400	91400	91400	0
155	20231218	183400	5468401200	91400	91400	91400	91400	0
156	20231218	183300	5468401200	91400	91400	91400	91400	0
157	20231218	183200	5468401200	91400	91400	91400	91400	0
158	20231218	183100	5468401200	91400	91400	91400	91400	0
159	20231218	183000	5468401200	91400	91400	91400	91400	0
160	20231218	182900	5468401200	91400	91400	91400	91400	0
161	20231218	182800	5468401200	91400	91400	91400	91400	0
162	20231218	182700	5468401200	91400	91400	91400	91400	0
163	20231218	182600	5468401200	91400	91400	91400	91400	0
164	20231218	182500	5468401200	91400	91400	91400	91400	0
165	20231218	182400	5468401200	91400	91400	91400	91400	0
166	20231218	182300	5468401200	91400	91400	91400	91400	0
167	20231218	182200	5468401200	91400	91400	91400	91400	0
168	20231218	182100	5468401200	91400	91400	91400	91400	0
169	20231218	182000	5468401200	91400	91400	91400	91400	0
170	20231218	181900	5468401200	91400	91400	91400	91400	0
171	20231218	181800	5468401200	91400	91400	91400	91400	0
172	20231218	181700	5468401200	91400	91400	91400	91400	0
173	20231218	181600	5468401200	91400	91400	91400	91400	0
174	20231218	181500	5468401200	91400	91400	91400	91400	0
175	20231218	181400	5468401200	91400	91400	91400	91400	0
176	20231218	181300	5468401200	91400	91400	91400	91400	0
177	20231218	181200	5468401200	91400	91400	91400	91400	0
178	20231218	181100	5468401200	91400	91400	91400	91400	0
179	20231218	181000	5468401200	91400	91400	91400	91400	0
180	20231218	180900	5468401200	91400	91400	91400	91400	0
181	20231218	180800	5468401200	91400	91400	91400	91400	0
182	20231218	180700	5468401200	91400	91400	91400	91400	6164
183	20231218	180600	5468401200	91400	91400	91400	91400	0
184	20231218	180500	5468401200	91400	91400	91400	91400	0
185	20231218	180400	5468401200	91400	91400	91400	91400	0
186	20231218	180300	5468401200	91400	91400	91400	91400	0
187	20231218	180200	5468401200	91400	91400	91400	91400	0
188	20231218	180100	5468401200	91400	91400	91400	91400	0
189	20231218	180000	5468401200	91400	91400	91400	91400	0
190	20231218	175900	5468401200	91400	91400	91400	91400	0
191	20231218	175800	5468401200	91400	91400	91400	91400	0
192	20231218	175700	5468401200	91400	91400	91400	91400	0
193	20231218	175600	5468401200	91400	91400	91400	91400	0
194	20231218	175500	5468401200	91400	91400	91400	91400	0
195	20231218	175400	5468401200	91400	91400	91400	91400	0
196	20231218	175300	5468401200	91400	91400	91400	91400	0
197	20231218	175200	5468401200	91400	91400	91400	91400	0
198	20231218	175100	5468401200	91400	91400	91400	91400	0
199	20231218	175000	5468401200	91400	91400	91400	91400	0
200	20231218	174900	5468401200	91400	91400	91400	91400	0
201	20231218	174800	5468401200	91400	91400	91400	91400	0
202	20231218	174700	5468401200	91400	91400	91400	91400	0
203	20231218	174600	5468401200	91400	91400	91400	91400	0
204	20231218	174500	5468401200	91400	91400	91400	91400	0
205	20231218	174400	5468401200	91400	91400	91400	91400	0
206	20231218	174300	5468401200	91400	91400	91400	91400	0
207	20231218	174200	5468401200	91400	91400	91400	91400	0
208	20231218	174100	5468401200	91400	91400	91400	91400	0
209	20231218	174000	5468401200	91400	91400	91400	91400	0
210	20231218	173900	5468401200	91400	91400	91400	91400	0
211	20231218	173800	5468401200	91400	91400	91400	91400	0
212	20231218	173700	5468401200	91400	91400	91400	91400	6164
213	20231218	173600	5468401200	91400	91400	91400	91400	0
214	20231218	173500	5468401200	91400	91400	91400	91400	0
215	20231218	173400	5468401200	91400	91400	91400	91400	0
216	20231218	173300	5468401200	91400	91400	91400	91400	0
217	20231218	173200	5468401200	91400	91400	91400	91400	0
218	20231218	173100	5468401200	91400	91400	91400	91400	0
219	20231218	173000	5468401200	91400	91400	91400	91400	0
220	20231218	172900	5468401200	91400	91400	91400	91400	0
221	20231218	172800	5468401200	91400	91400	91400	91400	0
222	20231218	172700	5468401200	91400	91400	91400	91400	0
223	20231218	172600	5468401200	91400	91400	91400	91400	0
224	20231218	172500	5468401200	91400	91400	91400	91400	0
225	20231218	172400	5468401200	91400	91400	91400	91400	0
226	20231218	172300	5468401200	91400	91400	91400	91400	0
227	20231218	172200	5468401200	91400	91400	91400	91400	0
228	20231218	172100	5468401200	91400	91400	91400	91400	0
229	20231218	172000	5468401200	91400	91400	91400	91400	0
230	20231218	171900	5468401200	91400	91400	91400	91400	0
231	20231218	171800	5468401200	91400	91400	91400	91400	0
232	20231218	171700	5468401200	91400	91400	91400	91400	0
233	20231218	171600	5468401200	91400	91400	91400	91400	0
234	20231218	171500	5468401200	91400	91400	91400	91400	0
235	20231218	171400	5468401200	91400	91400	91400	91400	0
236	20231218	171300	5468401200	91400	91400	91400	91400	0
237	20231218	171200	5468401200	91400	91400	91400	91400	0
238	20231218	171100	5468401200	91400	91400	91400	91400	0
239	20231218	171000	5468401200	91400	91400	91400	91400	0
240	20231218	170900	5468401200	91400	91400	91400	91400	0
241	20231218	170800	5468401200	91400	91400	91400	91400	0
242	20231218	170700	5468401200	91400	91400	91400	91400	6164
243	20231218	170600	5468401200	91400	91400	91400	91400	0
244	20231218	170500	5468401200	91400	91400	91400	91400	0
245	20231218	170400	5468401200	91400	91400	91400	91400	0
246	20231218	170300	5468401200	91400	91400	91400	91400	0
247	20231218	170200	5468401200	91400	91400	91400	91400	0
248	20231218	170100	5468401200	91400	91400	91400	91400	0
249	20231218	170000	5468401200	91400	91400	91400	91400	0
250	20231218	165900	5468401200	91400	91400	91400	91400	0
251	20231218	165800	5468401200	91400	91400	91400	91400	0
252	20231218	165700	5468401200	91400	91400	91400	91400	0
253	20231218	165600	5468401200	91400	91400	91400	91400	0
254	20231218	165500	5468401200	91400	91400	91400	91400	0
255	20231218	165400	5468401200	91400	91400	91400	91400	0
256	20231218	165300	5468401200	91400	91400	91400	91400	0
257	20231218	165200	5468401200	91400	91400	91400	91400	0
258	20231218	165100	5468401200	91400	91400	91400	91400	0
259	20231218	165000	5468401200	91400	91400	91400	91400	0
260	20231218	164900	5468401200	91400	91400	91400	91400	0
261	20231218	164800	5468401200	91400	91400	91400	91400	0
262	20231218	164700	5468401200	91400	91400	91400	91400	0
263	20231218	164600	5468401200	91400	91400	91400	91400	0
264	20231218	164500	5468401200	91400	91400	91400	91400	0
265	20231218	164400	5468401200	91400	91400	91400	91400	0
266	20231218	164300	5468401200	91400	91400	91400	91400	0
267	20231218	164200	5468401200	91400	91400	91400	91400	0
268	20231218	164100	5468401200	91400	91400	91400	91400	0
269	20231218	164000	5468401200	91400	91400	91400	91400	0
270	20231218	163900	5468401200	91400	91400	91400	91400	0
271	20231218	163800	5468401200	91400	91400	91400	91400	0
272	20231218	163700	5468401200	91400	91400	91400	91400	6164
273	20231218	163600	5468401200	91400	91400	91400	91400	0
274	20231218	163500	5468401200	91400	91400	91400	91400	0
275	20231218	163400	5468401200	91400	91400	91400	91400	0
276	20231218	163300	5468401200	91400	91400	91400	91400	0
277	20231218	163200	5468401200	91400	91400	91400	91400	0
278	20231218	163100	5468401200	91400	91400	91400	91400	0
279	20231218	163000	5468401200	91400	91400	91400	91400	0
280	20231218	162900	5468401200	91400	91400	91400	91400	0
281	20231218	162800	5468401200	91400	91400	91400	91400	0
282	20231218	162700	5468401200	91400	91400	91400	91400	0
283	20231218	162600	5468401200	91400	91400	91400	91400	0
284	20231218	162500	5468401200	91400	91400	91400	91400	0
285	20231218	162400	5468401200	91400	91400	91400	91400	0
286	20231218	162300	5468401200	91400	91400	91400	91400	0
287	20231218	162200	5468401200	91400	91400	91400	91400	0
288	20231218	162100	5468401200	91400	91400	91400	91400	0
289	20231218	162000	5468401200	91400	91400	91400	91400	0
290	20231218	161900	5468401200	91400	91400	91400	91400	0
291	20231218	161800	5468401200	91400	91400	91400	91400	0
292	20231218	161700	5468401200	91400	91400	91400	91400	0
293	20231218	161600	5468401200	91400	91400	91400	91400	0
294	20231218	161500	5468401200	91400	91400	91400	91400	0
295	20231218	161400	5468401200	91400	91400	91400	91400	0
296	20231218	161300	5468401200	91400	91400	91400	91400	0
297	20231218	161200	5468401200	91400	91400	91400	91400	0
298	20231218	161100	5468401200	91400	91400	91400	91400	0
299	20231218	161000	5468401200	91400	91400	91400	91400	0
300	20231218	160900	5468401200	91400	91400	91400	91400	0
301	20231218	160800	5468401200	91400	91400	91400	91400	0
302	20231218	160700	5468401200	91400	91400	91400	91400	6164
303	20231218	160600	5468401200	91400	91400	91400	91400	0
304	20231218	160500	5468401200	91400	91400	91400	91400	0
305	20231218	160400	5468401200	91400	91400	91400	91400	0
306	20231218	160300	5468401200	91400	91400	91400	91400	0
307	20231218	160200	5468401200	91400	91400	91400	91400	0
308	20231218	160100	5468401200	91400	91400	91400	91400	0
309	20231218	160000	5468401200	91400	91400	91400	91400	0
310	20231218	155900	5468401200	91400	91400	91400	91400	0
311	20231218	155800	5468401200	91400	91400	91400	91400	0
312	20231218	155700	5468401200	91400	91400	91400	91400	0
313	20231218	155600	5468401200	91400	91400	91400	91400	0
314	20231218	155500	5468401200	91400	91400	91400	91400	0
315	20231218	155400	5468401200	91400	91400	91400	91400	0
316	20231218	155300	5468401200	91400	91400	91400	91400	0
317	20231218	155200	5468401200	91400	91400	91400	91400	0
318	20231218	155100	5468401200	91400	91400	91400	91400	0
319	20231218	155000	5468401200	91400	91400	91400	91400	0
320	20231218	154900	5468401200	91400	91400	91400	91400	0
321	20231218	154800	5468401200	91400	91400	91400	91400	0
322	20231218	154700	5468401200	91400	91400	91400	91400	0
323	20231218	154600	5468401200	91400	91400	91400	91400	0
324	20231218	154500	5468401200	91400	91400	91400	91400	0
325	20231218	154400	5468401200	91400	91400	91400	91400	0
326	20231218	154300	5468401200	91400	91400	91400	91400	0
327	20231218	154200	5468401200	91400	91400	91400	91400	0
328	20231218	154100	5468401200	91400	91400	91400	91400	0
329	20231218	154000	5468401200	91400	91400	91400	91400	0
330	20231218	153900	5468401200	91400	91400	91400	91400	0
331	20231218	153800	5468401200	91400	91400	91400	91400	0
332	20231218	153700	5468401200	91400	91400	91400	91400	6164
333	20231218	153600	5468401200	91400	91400	91400	91400	0
334	20231218	153500	5468401200	91400	91400	91400	91400	0
335	20231218	153400	5468401200	91400	91400	91400	91400	0
336	20231218	153300	5468401200	91400	91400	91400	91400	0
337	20231218	153200	5468401200	91400	91400	91400	91400	0
338	20231218	153100	5468401200	91400	91400	91400	91400	0
339	20231218	153000	5468401200	91400	91400	91400	91400	6164
340	20231218	152900	4905011600	91500	91500	91500	91500	0
341	20231218	152800	4905011600	91500	91500	91500	91500	0
342	20231218	152700	4905011600	91500	91500	91500	91500	0
343	20231218	152600	4905011600	91500	91500	91500	91500	0
344	20231218	152500	4905011600	91500	91500	91500	91500	0
345	20231218	152400	4905011600	91500	91500	91500	91500	0
346	20231218	152300	4905011600	91500	91500	91500	91500	0
347	20231218	152200	4905011600	91500	91500	91500	91500	0
348	20231218	152100	4905011600	91500	91500	91500	91500	0
349	20231218	152000	4905011600	91500	91500	91500	91500	0
350	20231218	151900	4905011600	91500	91600	91600	91500	308
351	20231218	151800	4876819700	91600	91400	91600	91400	106
352	20231218	151700	4867122600	91400	91300	91500	91300	32
353	20231218	151600	4864198100	91300	91300	91400	91300	47
354	20231218	151500	4859906100	91400	91200	91400	91200	358
355	20231218	151400	4827222900	91200	91200	91300	91200	38
356	20231218	151300	4823754900	91200	91200	91300	91200	83
357	20231218	151200	4816184500	91200	91300	91300	91200	343
358	20231218	151100	4784869400	91200	91200	91300	91200	64
359	20231218	151000	4779030600	91200	91200	91300	91200	35
360	20231218	150900	4775838400	91200	91200	91200	91200	28
361	20231218	150800	4773284800	91200	91300	91300	91200	75
362	20231218	150700	4766443600	91300	91200	91400	91100	468
363	20231218	150600	4723756500	91100	91300	91300	91100	109
364	20231218	150500	4713826000	91300	91100	91300	91100	226
365	20231218	150400	4693228700	91300	91100	91300	91100	866
366	20231218	150300	4614237800	91300	91200	91300	91100	273
367	20231218	150200	4589363400	91200	91200	91200	91100	162
368	20231218	150100	4574590200	91200	91200	91300	91100	378
369	20231218	150000	4540120200	91300	91200	91300	91200	27
370	20231218	145900	4537657500	91200	91400	91400	91200	320
371	20231218	145800	4508442100	91300	91300	91400	91300	92
372	20231218	145700	4500039900	91300	91300	91300	91300	34
373	20231218	145600	4496935700	91300	91300	91400	91300	89
374	20231218	145500	4488808000	91300	91300	91400	91300	90
375	20231218	145400	4480589800	91300	91300	91400	91300	31
376	20231218	145300	4477758300	91400	91300	91400	91300	47
377	20231218	145200	4473465600	91300	91400	91400	91300	33
378	20231218	145100	4470449500	91400	91400	91500	91300	359
379	20231218	145000	4437638200	91400	91600	91600	91400	1394
380	20231218	144900	4310087300	91500	91500	91500	91500	44
381	20231218	144800	4306061300	91500	91500	91600	91500	15
382	20231218	144700	4304688700	91500	91500	91600	91500	167
383	20231218	144600	4289397100	91500	91600	91600	91500	168
384	20231218	144500	4274009300	91600	91600	91700	91600	35
385	20231218	144400	4270803200	91600	91600	91700	91600	59
386	20231218	144300	4265397700	91700	91600	91700	91600	48
387	20231218	144200	4260997300	91600	91600	91700	91600	11
388	20231218	144100	4259989600	91500	91700	91700	91500	48
389	20231218	144000	4255592500	91600	91500	91700	91500	215
390	20231218	143900	4235888100	91500	91500	91600	91500	11
391	20231218	143800	4234881400	91600	91500	91600	91500	45
392	20231218	143700	4230763400	91600	91500	91600	91500	23
393	20231218	143600	4228658700	91500	91500	91500	91500	16
394	20231218	143500	4227194700	91600	91500	91600	91500	41
395	20231218	143400	4223443100	91500	91600	91600	91400	11
396	20231218	143300	4222436600	91600	91400	91600	91400	100
397	20231218	143200	4213292900	91400	91500	91500	91400	93
398	20231218	143100	4204792200	91500	91500	91600	91500	38
399	20231218	143000	4201315100	91500	91400	91600	91400	404
400	20231218	142900	4164349400	91400	91500	91500	91400	320
401	20231218	142800	4135073000	91600	91500	91600	91500	21
402	20231218	142700	4133150600	91500	91500	91500	91500	72
403	20231218	142600	4126562600	91500	91500	91600	91500	158
404	20231218	142500	4112103800	91600	91600	91600	91500	32
405	20231218	142400	4109173600	91600	91500	91600	91500	31
406	20231218	142300	4106335300	91600	91500	91600	91500	55
407	20231218	142200	4101300700	91500	91500	91600	91500	14
408	20231218	142100	4100019200	91500	91600	91600	91500	92
409	20231218	142000	4091598000	91600	91500	91600	91500	105
410	20231218	141900	4081981100	91400	91600	91700	91400	404
411	20231218	141800	4044984100	91600	91600	91700	91600	66
412	20231218	141700	4038935300	91700	91600	91700	91600	37
413	20231218	141600	4035543700	91700	91600	91700	91600	47
414	20231218	141500	4031235000	91700	91600	91700	91600	57
415	20231218	141400	4026011400	91600	91600	91700	91600	57
416	20231218	141300	4020785200	91600	91600	91700	91600	37
417	20231218	141200	4017393700	91700	91700	91700	91600	69
418	20231218	141100	4011070000	91600	91600	91700	91600	27
419	20231218	141000	4008594700	91600	91600	91700	91600	37
420	20231218	140900	4005203000	91600	91600	91700	91600	69
421	20231218	140800	3998881300	91600	91600	91600	91500	62
422	20231218	140700	3993205600	91500	91500	91700	91500	256
423	20231218	140600	3969765000	91600	91600	91600	91500	74
424	20231218	140500	3962990300	91600	91600	91600	91500	107
425	20231218	140400	3953195400	91500	91600	91600	91500	36
426	20231218	140300	3949899200	91600	91500	91600	91500	97
427	20231218	140200	3941018000	91600	91500	91600	91500	26
428	20231218	140100	3938637300	91500	91600	91600	91500	30
429	20231218	140000	3935890200	91500	91500	91600	91500	60
430	20231218	135900	3930398100	91600	91500	91600	91500	64
431	20231218	135800	3924537300	91600	91600	91600	91600	15
432	20231218	135700	3923163300	91500	91500	91600	91500	55
433	20231218	135600	3918129100	91600	91600	91700	91600	264
434	20231218	135500	3893945900	91500	91500	91600	91500	44
435	20231218	135400	3889919200	91600	91600	91600	91500	100
436	20231218	135300	3880759300	91600	91700	91700	91600	50
437	20231218	135200	3876177600	91600	91500	91700	91500	47
438	20231218	135100	3871871800	91500	91600	91700	91500	60
439	20231218	135000	3866375600	91700	91600	91700	91500	128
440	20231218	134900	3854650300	91600	91600	91700	91600	121
441	20231218	134800	3843563700	91600	91600	91700	91600	57
442	20231218	134700	3838340000	91700	91600	91700	91600	51
443	20231218	134600	3833665500	91600	91700	91700	91600	110
444	20231218	134500	3823584500	91700	91700	91700	91600	41
445	20231218	134400	3819825000	91600	91700	91700	91600	39
446	20231218	134300	3816250300	91600	91700	91700	91500	357
447	20231218	134200	3783516400	91700	91700	91700	91600	120
448	20231218	134100	3772512600	91700	91800	91800	91700	304
449	20231218	134000	3744634600	91800	91800	91800	91700	107
450	20231218	133900	3734817200	91700	91800	91800	91700	45
451	20231218	133800	3730687300	91800	91800	91800	91700	100
452	20231218	133700	3721508300	91700	91900	91900	91700	204
453	20231218	133600	3702774900	91900	91800	91900	91800	72
454	20231218	133500	3696163500	91900	91800	91900	91700	452
455	20231218	133400	3654668100	91700	91800	91900	91700	160
456	20231218	133300	3639982000	91900	91600	91900	91600	767
457	20231218	133200	3569595600	91700	91600	91700	91600	108
458	20231218	133100	3559697600	91600	91600	91700	91600	80
459	20231218	133000	3552366000	91700	91500	91700	91500	35
460	20231218	132900	3549159500	91700	91500	91700	91500	149
461	20231218	132800	3535516700	91500	91600	91700	91500	20
462	20231218	132700	3533683700	91500	91500	91600	91500	115
463	20231218	132600	3523160200	91600	91600	91700	91600	59
464	20231218	132500	3517755700	91600	91700	91700	91600	198
465	20231218	132400	3499601900	91700	91700	91700	91700	8
466	20231218	132300	3498868300	91500	91600	91700	91500	214
467	20231218	132200	3479258500	91600	91500	91600	91500	312
468	20231218	132100	3450679700	91500	91500	91600	91500	127
469	20231218	132000	3439059000	91600	91500	91600	91500	115
470	20231218	131900	3428532900	91600	91500	91600	91500	105
471	20231218	131800	3418920600	91500	91600	91600	91500	13
472	20231218	131700	3417730000	91500	91500	91600	91500	66
473	20231218	131600	3411689400	91500	91400	91500	91400	134
474	20231218	131500	3399428600	91400	91500	91600	91400	198
475	20231218	131400	3381311900	91500	91600	91600	91500	52
476	20231218	131300	3376553800	91600	91400	91600	91400	165
477	20231218	131200	3361455700	91400	91500	91500	91400	4
478	20231218	131100	3361089900	91500	91400	91500	91400	36
479	20231218	131000	3357796000	91400	91500	91500	91400	90
480	20231218	130900	3349561100	91600	91500	91600	91500	28
481	20231218	130800	3346999000	91500	91400	91500	91400	35
482	20231218	130700	3343799300	91500	91400	91500	91400	3
483	20231218	130600	3343525000	91400	91400	91500	91400	3
484	20231218	130500	3343250700	91500	91500	91500	91500	69
485	20231218	130400	3336937200	91500	91500	91600	91500	46
486	20231218	130300	3332726400	91500	91500	91500	91500	19
487	20231218	130200	3330987900	91500	91500	91600	91500	41
488	20231218	130100	3327236300	91500	91500	91500	91500	42
489	20231218	130000	3323393300	91500	91500	91600	91500	21
490	20231218	125900	3321471700	91500	91500	91600	91500	44
491	20231218	125800	3317445600	91500	91500	91500	91500	24
492	20231218	125700	3315249600	91500	91500	91600	91500	65
493	20231218	125600	3309302000	91500	91500	91500	91500	34
494	20231218	125500	3306191000	91500	91600	91600	91500	144
495	20231218	125400	3293014900	91500	91500	91600	91500	45
496	20231218	125300	3288897300	91600	91500	91600	91500	43
497	20231218	125200	3284958700	91500	91500	91500	91500	14
498	20231218	125100	3283677700	91500	91600	91600	91500	46
499	20231218	125000	3279467900	91600	91500	91600	91500	10
500	20231218	124900	3278552200	91600	91500	91600	91500	19
501	20231218	124800	3276812200	91600	91500	91600	91500	28
502	20231218	124700	3274250100	91500	91500	91500	91500	116
503	20231218	124600	3263636100	91500	91500	91600	91500	28
504	20231218	124500	3261074000	91500	91500	91500	91500	28
505	20231218	124400	3258512000	91500	91400	91500	91400	129
506	20231218	124300	3246708600	91500	91400	91500	91400	29
507	20231218	124200	3244055400	91500	91400	91500	91400	47
508	20231218	124100	3239757800	91400	91400	91500	91400	3
509	20231218	124000	3239483500	91400	91400	91500	91400	98
510	20231218	123900	3230524600	91400	91400	91400	91400	34
511	20231218	123800	3227417000	91400	91500	91500	91400	140
512	20231218	123700	3214620100	91400	91400	91500	91400	13
513	20231218	123600	3213430800	91400	91400	91500	91400	38
514	20231218	123500	3209956600	91500	91400	91500	91400	108
515	20231218	123400	3200085300	91400	91400	91400	91400	76
516	20231218	123300	3193138900	91400	91500	91500	91400	83
517	20231218	123200	3185547200	91500	91500	91500	91400	25
518	20231218	123100	3183259800	91400	91400	91400	91400	17
519	20231218	123000	3181706000	91400	91500	91500	91400	41
520	20231218	122900	3177957500	91500	91400	91500	91400	38
521	20231218	122800	3174481700	91400	91500	91500	91400	22
522	20231218	122700	3172468900	91400	91400	91500	91400	40
523	20231218	122600	3168811800	91500	91400	91500	91400	196
524	20231218	122500	3150880300	91400	91500	91500	91400	49
525	20231218	122400	3146401500	91500	91300	91500	91300	249
526	20231218	122300	3123661300	91200	91200	91300	91200	33
527	20231218	122200	3120648800	91200	91200	91300	91200	58
528	20231218	122100	3115357900	91200	91200	91300	91200	35
529	20231218	122000	3112162800	91200	91200	91200	91200	26
530	20231218	121900	3109791600	91200	91400	91400	91200	177
531	20231218	121800	3093629900	91400	91300	91400	91300	20
532	20231218	121700	3091802300	91400	91300	91400	91300	20
533	20231218	121600	3089974900	91300	91400	91400	91300	117
534	20231218	121500	3079291200	91300	91400	91400	91300	18
535	20231218	121400	3077646300	91300	91300	91400	91300	17
536	20231218	121300	3076093200	91300	91400	91400	91300	95
537	20231218	121200	3067414700	91300	91400	91400	91300	76
538	20231218	121100	3060473000	91300	91400	91400	91300	16
539	20231218	121000	3059010800	91400	91400	91400	91300	75
540	20231218	120900	3052158700	91400	91400	91400	91300	17
541	20231218	120800	3050605200	91400	91300	91400	91300	13
542	20231218	120700	3049417200	91400	91400	91400	91300	41
543	20231218	120600	3045672500	91300	91300	91400	91300	23
544	20231218	120500	3043571600	91400	91300	91400	91300	35
545	20231218	120400	3040372900	91300	91400	91400	91300	47
546	20231218	120300	3036080700	91400	91400	91400	91300	48
547	20231218	120200	3031693700	91400	91400	91500	91400	61
548	20231218	120100	3026118100	91500	91500	91500	91400	43
549	20231218	120000	3022186700	91500	91400	91500	91400	48
550	20231218	115900	3017795200	91400	91400	91500	91400	79
551	20231218	115800	3010573400	91400	91500	91500	91400	26
552	20231218	115700	3008195400	91400	91400	91500	91400	14
553	20231218	115600	3006914700	91400	91400	91500	91400	46
554	20231218	115500	3002709800	91400	91400	91500	91400	33
555	20231218	115400	2999690700	91400	91400	91500	91400	26
556	20231218	115300	2997312200	91500	91500	91500	91300	34
557	20231218	115200	2994207000	91400	91400	91500	91400	37
558	20231218	115100	2990824600	91400	91500	91500	91400	29
559	20231218	115000	2988173600	91400	91500	91500	91400	42
560	20231218	114900	2984334200	91400	91400	91500	91300	41
561	20231218	114800	2980588600	91300	91300	91400	91300	83
562	20231218	114700	2973002900	91400	91600	91600	91400	561
563	20231218	114600	2921675700	91500	91600	91600	91500	43
564	20231218	114500	2917737600	91600	91500	91600	91500	127
565	20231218	114400	2906115700	91600	91500	91600	91500	54
566	20231218	114300	2901173200	91600	91500	91600	91500	69
567	20231218	114200	2894854700	91500	91600	91600	91500	20
568	20231218	114100	2893022900	91500	91600	91600	91500	206
569	20231218	114000	2874168500	91500	91400	91600	91400	39
570	20231218	113900	2870599900	91400	91600	91600	91400	204
571	20231218	113800	2851936300	91500	91600	91600	91500	51
572	20231218	113700	2847267700	91500	91600	91600	91500	48
573	20231218	113600	2842871300	91500	91600	91600	91500	23
574	20231218	113500	2840764800	91600	91500	91600	91500	328
575	20231218	113400	2810748500	91500	91400	91500	91400	20
576	20231218	113300	2808919000	91500	91400	91500	91300	148
577	20231218	113200	2795392000	91300	91400	91400	91300	104
578	20231218	113100	2785889000	91300	91400	91400	91300	18
579	20231218	113000	2784244900	91300	91400	91500	91300	73
580	20231218	112900	2777572200	91400	91500	91500	91400	26
581	20231218	112800	2775193600	91500	91400	91600	91400	104
582	20231218	112700	2765682900	91400	91500	91600	91400	76
583	20231218	112600	2758732700	91500	91600	91600	91500	14
584	20231218	112500	2757450600	91500	91500	91600	91500	26
585	20231218	112400	2755070700	91500	91500	91500	91500	29
586	20231218	112300	2752417200	91500	91600	91600	91500	96
587	20231218	112200	2743626500	91600	91600	91600	91500	23
588	20231218	112100	2741520100	91600	91400	91600	91400	12
589	20231218	112000	2740421100	91700	91700	91700	91400	288
590	20231218	111900	2714018600	91700	91500	91700	91500	22
591	20231218	111800	2712002500	91500	91600	91700	91500	80
592	20231218	111700	2704676500	91600	91600	91600	91500	279
593	20231218	111600	2679120400	91600	91500	91600	91500	38
594	20231218	111500	2675643200	91600	91400	91600	91300	151
595	20231218	111400	2661835200	91400	91500	91500	91400	126
596	20231218	111300	2650309700	91400	91300	91500	91300	903
597	20231218	111200	2567712800	91300	91400	91400	91300	58
598	20231218	111100	2562414300	91400	91300	91400	91200	1751
599	20231218	111000	2402546300	91200	91200	91300	91100	211
600	20231218	110900	2383303100	91200	91300	91300	91100	53
601	20231218	110800	2378472400	91200	91300	91300	91200	33
602	20231218	110700	2375459900	91300	91200	91300	91200	32
603	20231218	110600	2372539700	91200	91300	91300	91200	28
604	20231218	110500	2369986000	91100	91300	91300	91100	152
605	20231218	110400	2356135600	91100	91200	91300	91100	136
606	20231218	110300	2343738700	91200	91200	91300	91200	325
607	20231218	110200	2314095400	91200	91200	91200	91100	85
608	20231218	110100	2306343600	91200	91100	91200	91100	45
609	20231218	110000	2302242700	91200	91100	91200	91100	50
610	20231218	105900	2297687600	91000	91100	91100	91000	211
611	20231218	105800	2278465700	91000	91000	91100	90900	164
612	20231218	105700	2263544400	91000	91000	91000	91000	35
613	20231218	105600	2260359400	91000	91000	91000	90900	429
614	20231218	105500	2221356700	90900	90900	91000	90900	56
615	20231218	105400	2216264800	90900	91000	91000	90900	23
616	20231218	105300	2214171900	90900	91000	91000	90900	6
617	20231218	105200	2213626200	91000	91000	91000	90900	155
618	20231218	105100	2199526200	91000	91100	91100	91000	150
619	20231218	105000	2185876100	91000	91100	91100	90900	39
620	20231218	104900	2182329200	91000	90900	91000	90900	27
621	20231218	104800	2179874700	90900	91200	91200	90900	4
622	20231218	104700	2179510200	90900	90900	91000	90900	96
623	20231218	104600	2170779400	90900	91000	91000	90800	124
624	20231218	104500	2159511600	91000	90900	91000	90800	72
625	20231218	104400	2152962500	90900	90900	91000	90900	45
626	20231218	104300	2148871800	90900	90900	90900	90900	48
627	20231218	104200	2144508600	91000	90900	91000	90900	8
628	20231218	104100	2143781200	90900	90900	90900	90900	16
629	20231218	104000	2142326800	91000	90900	91000	90900	111
630	20231218	103900	2132236500	91000	91000	91000	90900	452
631	20231218	103800	2091104900	91000	91100	91100	91000	73
632	20231218	103700	2084457900	91100	91200	91200	91100	266
633	20231218	103600	2060217300	91200	91200	91200	91200	93
634	20231218	103500	2051735700	91200	91200	91200	91200	45
635	20231218	103400	2047631700	91200	91100	91200	91100	129
636	20231218	103300	2035869000	91200	91100	91200	91100	129
637	20231218	103200	2024116500	91200	91100	91200	91100	32
638	20231218	103100	2021201100	91100	91100	91100	91100	96
639	20231218	103000	2012455500	91100	91100	91200	91100	72
640	20231218	102900	2005890700	91100	91200	91200	91100	85
641	20231218	102800	1998139900	91200	91100	91200	91100	68
642	20231218	102700	1991939500	91100	91000	91200	91000	31
643	20231218	102600	1989113500	91100	91100	91100	91000	86
644	20231218	102500	1981279400	91100	91000	91100	91000	33
645	20231218	102400	1978273800	91000	91100	91100	91000	28
646	20231218	102300	1975725300	91100	91000	91300	91000	156
647	20231218	102200	1961528800	91000	91100	91100	91000	51
648	20231218	102100	1956887700	91000	91200	91300	91000	126
649	20231218	102000	1945396500	91200	91000	91200	91000	160
650	20231218	101900	1930811400	91100	91100	91100	91100	3
651	20231218	101800	1930538100	91100	91000	91100	91000	72
652	20231218	101700	1923985900	91000	91000	91000	90900	31
653	20231218	101600	1921167800	91000	91000	91000	91000	11
654	20231218	101500	1920166800	91000	91000	91000	91000	6
655	20231218	101400	1919620800	90900	90900	91000	90900	33
656	20231218	101300	1916620600	90900	91000	91000	90900	24
657	20231218	101200	1914437800	91000	91000	91000	90900	6
658	20231218	101100	1913892200	90900	91000	91000	90900	30
659	20231218	101000	1911164900	91000	90900	91000	90700	1111
660	20231218	100900	1810281300	90800	91000	91000	90800	788
661	20231218	100800	1738651700	91000	91000	91000	91000	259
662	20231218	100700	1715082700	91000	91100	91200	91000	59
663	20231218	100600	1709707800	91100	91100	91100	91100	30
664	20231218	100500	1706974800	91200	91200	91200	90900	8
665	20231218	100400	1706246100	90900	91000	91100	90900	469
666	20231218	100300	1663588100	91000	91100	91100	91000	271
667	20231218	100200	1638926500	91100	91200	91300	91100	166
668	20231218	100100	1623793400	91200	91100	91200	91000	1228
669	20231218	100000	1512040800	91100	91200	91200	91100	455
670	20231218	095900	1470590200	91200	91300	91300	91200	127
671	20231218	095800	1459006900	91300	91300	91300	91200	163
672	20231218	095700	1444135200	91300	91300	91300	91200	149
673	20231218	095600	1430535200	91300	91400	91400	91300	41
674	20231218	095500	1426790900	91300	91400	91400	91300	272
675	20231218	095400	1401937300	91400	91400	91400	91300	54
676	20231218	095300	1397004400	91400	91300	91400	91200	214
677	20231218	095200	1377460700	91300	91300	91300	91200	33
678	20231218	095100	1374448200	91300	91300	91300	91200	54
679	20231218	095000	1369520600	91300	91300	91300	91200	31
680	20231218	094900	1366690500	91300	91300	91300	91200	41
681	20231218	094800	1362947400	91300	91300	91300	91200	129
682	20231218	094700	1351172700	91300	91300	91300	91200	45
683	20231218	094600	1347066400	91300	91200	91300	91200	30
684	20231218	094500	1344328400	91200	91200	91200	91200	57
685	20231218	094400	1339130000	91200	91200	91200	91200	28
686	20231218	094300	1336576400	91200	91100	91200	91100	213
687	20231218	094200	1317163000	91100	91100	91200	91000	347
688	20231218	094100	1285551000	91100	91100	91100	91100	30
689	20231218	094000	1282818000	91100	91000	91200	91000	282
690	20231218	093900	1257140600	91000	91200	91200	91000	429
691	20231218	093800	1218064700	91200	91200	91300	91100	400
692	20231218	093700	1181585300	91300	91400	91400	91200	985
693	20231218	093600	1091573000	91400	91500	91500	91400	161
694	20231218	093500	1076842600	91500	91500	91500	91400	250
695	20231218	093400	1053969600	91500	91400	91500	91400	72
696	20231218	093300	1047386700	91500	91500	91500	91400	17
697	20231218	093200	1045832400	91500	91500	91500	91500	47
698	20231218	093100	1041531900	91500	91500	91500	91500	15
699	20231218	093000	1040159400	91600	91400	91600	91400	113
700	20231218	092900	1029831000	91400	91400	91600	91200	320
701	20231218	092800	1000627000	91400	91400	91600	91400	462
702	20231218	092700	958394100	91400	91700	91700	91400	687
703	20231218	092600	895490400	91700	91600	91700	91500	142
704	20231218	092500	882483100	91600	91500	91600	91400	141
705	20231218	092400	869584200	91400	91500	91700	91400	145
706	20231218	092300	856312500	91500	91700	91900	91500	589
707	20231218	092200	802272600	91800	91600	91800	91500	165
708	20231218	092100	787146200	91600	91600	91600	91600	86
709	20231218	092000	779268600	91600	91300	91700	91300	646
710	20231218	091900	720204700	91400	91200	91400	91200	30
711	20231218	091800	717465600	91400	91000	91400	91000	456
712	20231218	091700	675898900	91100	91300	91300	91000	822
713	20231218	091600	601006000	91300	91400	91500	91200	274
714	20231218	091500	575972000	91500	91700	91700	91400	710
715	20231218	091400	510992700	91700	91600	91700	91600	80
716	20231218	091300	503664600	91600	91600	91800	91600	80
717	20231218	091200	496333000	91600	91700	91700	91600	37
718	20231218	091100	492943300	91600	91600	91700	91500	110
719	20231218	091000	482867400	91500	91600	91700	91500	207
720	20231218	090900	463895200	91500	91500	91500	91500	129
721	20231218	090800	452091700	91400	91200	91400	91200	96
722	20231218	090700	443324600	91200	91100	91200	91100	33
723	20231218	090600	440315800	91100	91100	91100	91000	303
724	20231218	090500	412724300	91000	91400	91400	91000	496
725	20231218	090400	367518300	91500	91500	91500	91300	32
726	20231218	090300	364592500	91500	91000	91500	91000	34
727	20231218	090200	361495200	91000	91000	91700	90800	1358
728	20231218	090100	237892500	91000	91500	91500	90900	640
729	20231218	090000	179675200	91400	91300	91400	91000	1802