KissMeData/326030/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210400	8925714700	91200	91200	91200	91200	4825
3	20231221	210300	8925714700	91200	91200	91200	91200	0
4	20231221	210200	8925714700	91200	91200	91200	91200	0
5	20231221	210100	8925714700	91200	91200	91200	91200	0
6	20231221	210000	8925714700	91200	91200	91200	91200	0
7	20231221	205900	8925714700	91200	91200	91200	91200	0
8	20231221	205800	8925714700	91200	91200	91200	91200	0
9	20231221	205700	8925714700	91200	91200	91200	91200	0
10	20231221	205600	8925714700	91200	91200	91200	91200	0
11	20231221	205500	8925714700	91200	91200	91200	91200	0
12	20231221	205400	8925714700	91200	91200	91200	91200	0
13	20231221	205300	8925714700	91200	91200	91200	91200	0
14	20231221	205200	8925714700	91200	91200	91200	91200	0
15	20231221	205100	8925714700	91200	91200	91200	91200	0
16	20231221	205000	8925714700	91200	91200	91200	91200	0
17	20231221	204900	8925714700	91200	91200	91200	91200	0
18	20231221	204800	8925714700	91200	91200	91200	91200	0
19	20231221	204700	8925714700	91200	91200	91200	91200	0
20	20231221	204600	8925714700	91200	91200	91200	91200	0
21	20231221	204500	8925714700	91200	91200	91200	91200	0
22	20231221	204400	8925714700	91200	91200	91200	91200	0
23	20231221	204300	8925714700	91200	91200	91200	91200	0
24	20231221	204200	8925714700	91200	91200	91200	91200	0
25	20231221	204100	8925714700	91200	91200	91200	91200	0
26	20231221	204000	8925714700	91200	91200	91200	91200	0
27	20231221	203900	8925714700	91200	91200	91200	91200	0
28	20231221	203800	8925714700	91200	91200	91200	91200	0
29	20231221	203700	8925714700	91200	91200	91200	91200	0
30	20231221	203600	8925714700	91200	91200	91200	91200	0
31	20231221	203500	8925714700	91200	91200	91200	91200	0
32	20231221	203400	8925714700	91200	91200	91200	91200	4825
33	20231221	203300	8925714700	91200	91200	91200	91200	0
34	20231221	203200	8925714700	91200	91200	91200	91200	0
35	20231221	203100	8925714700	91200	91200	91200	91200	0
36	20231221	203000	8925714700	91200	91200	91200	91200	0
37	20231221	202900	8925714700	91200	91200	91200	91200	0
38	20231221	202800	8925714700	91200	91200	91200	91200	0
39	20231221	202700	8925714700	91200	91200	91200	91200	0
40	20231221	202600	8925714700	91200	91200	91200	91200	0
41	20231221	202500	8925714700	91200	91200	91200	91200	0
42	20231221	202400	8925714700	91200	91200	91200	91200	0
43	20231221	202300	8925714700	91200	91200	91200	91200	0
44	20231221	202200	8925714700	91200	91200	91200	91200	0
45	20231221	202100	8925714700	91200	91200	91200	91200	0
46	20231221	202000	8925714700	91200	91200	91200	91200	0
47	20231221	201900	8925714700	91200	91200	91200	91200	0
48	20231221	201800	8925714700	91200	91200	91200	91200	0
49	20231221	201700	8925714700	91200	91200	91200	91200	0
50	20231221	201600	8925714700	91200	91200	91200	91200	0
51	20231221	201500	8925714700	91200	91200	91200	91200	0
52	20231221	201400	8925714700	91200	91200	91200	91200	0
53	20231221	201300	8925714700	91200	91200	91200	91200	0
54	20231221	201200	8925714700	91200	91200	91200	91200	0
55	20231221	201100	8925714700	91200	91200	91200	91200	0
56	20231221	201000	8925714700	91200	91200	91200	91200	0
57	20231221	200900	8925714700	91200	91200	91200	91200	0
58	20231221	200800	8925714700	91200	91200	91200	91200	0
59	20231221	200700	8925714700	91200	91200	91200	91200	0
60	20231221	200600	8925714700	91200	91200	91200	91200	0
61	20231221	200500	8925714700	91200	91200	91200	91200	0
62	20231221	200400	8925714700	91200	91200	91200	91200	4825
63	20231221	200300	8925714700	91200	91200	91200	91200	0
64	20231221	200200	8925714700	91200	91200	91200	91200	0
65	20231221	200100	8925714700	91200	91200	91200	91200	0
66	20231221	200000	8925714700	91200	91200	91200	91200	0
67	20231221	195900	8925714700	91200	91200	91200	91200	0
68	20231221	195800	8925714700	91200	91200	91200	91200	0
69	20231221	195700	8925714700	91200	91200	91200	91200	0
70	20231221	195600	8925714700	91200	91200	91200	91200	0
71	20231221	195500	8925714700	91200	91200	91200	91200	0
72	20231221	195400	8925714700	91200	91200	91200	91200	0
73	20231221	195300	8925714700	91200	91200	91200	91200	0
74	20231221	195200	8925714700	91200	91200	91200	91200	0
75	20231221	195100	8925714700	91200	91200	91200	91200	0
76	20231221	195000	8925714700	91200	91200	91200	91200	0
77	20231221	194900	8925714700	91200	91200	91200	91200	0
78	20231221	194800	8925714700	91200	91200	91200	91200	0
79	20231221	194700	8925714700	91200	91200	91200	91200	0
80	20231221	194600	8925714700	91200	91200	91200	91200	0
81	20231221	194500	8925714700	91200	91200	91200	91200	0
82	20231221	194400	8925714700	91200	91200	91200	91200	0
83	20231221	194300	8925714700	91200	91200	91200	91200	0
84	20231221	194200	8925714700	91200	91200	91200	91200	0
85	20231221	194100	8925714700	91200	91200	91200	91200	0
86	20231221	194000	8925714700	91200	91200	91200	91200	0
87	20231221	193900	8925714700	91200	91200	91200	91200	0
88	20231221	193800	8925714700	91200	91200	91200	91200	0
89	20231221	193700	8925714700	91200	91200	91200	91200	0
90	20231221	193600	8925714700	91200	91200	91200	91200	0
91	20231221	193500	8925714700	91200	91200	91200	91200	0
92	20231221	193400	8925714700	91200	91200	91200	91200	4825
93	20231221	193300	8925714700	91200	91200	91200	91200	0
94	20231221	193200	8925714700	91200	91200	91200	91200	0
95	20231221	193100	8925714700	91200	91200	91200	91200	0
96	20231221	193000	8925714700	91200	91200	91200	91200	0
97	20231221	192900	8925714700	91200	91200	91200	91200	0
98	20231221	192800	8925714700	91200	91200	91200	91200	0
99	20231221	192700	8925714700	91200	91200	91200	91200	0
100	20231221	192600	8925714700	91200	91200	91200	91200	0
101	20231221	192500	8925714700	91200	91200	91200	91200	0
102	20231221	192400	8925714700	91200	91200	91200	91200	0
103	20231221	192300	8925714700	91200	91200	91200	91200	0
104	20231221	192200	8925714700	91200	91200	91200	91200	0
105	20231221	192100	8925714700	91200	91200	91200	91200	0
106	20231221	192000	8925714700	91200	91200	91200	91200	0
107	20231221	191900	8925714700	91200	91200	91200	91200	0
108	20231221	191800	8925714700	91200	91200	91200	91200	0
109	20231221	191700	8925714700	91200	91200	91200	91200	0
110	20231221	191600	8925714700	91200	91200	91200	91200	0
111	20231221	191500	8925714700	91200	91200	91200	91200	0
112	20231221	191400	8925714700	91200	91200	91200	91200	0
113	20231221	191300	8925714700	91200	91200	91200	91200	0
114	20231221	191200	8925714700	91200	91200	91200	91200	0
115	20231221	191100	8925714700	91200	91200	91200	91200	0
116	20231221	191000	8925714700	91200	91200	91200	91200	0
117	20231221	190900	8925714700	91200	91200	91200	91200	0
118	20231221	190800	8925714700	91200	91200	91200	91200	0
119	20231221	190700	8925714700	91200	91200	91200	91200	0
120	20231221	190600	8925714700	91200	91200	91200	91200	0
121	20231221	190500	8925714700	91200	91200	91200	91200	0
122	20231221	190400	8925714700	91200	91200	91200	91200	4825
123	20231221	190300	8925714700	91200	91200	91200	91200	0
124	20231221	190200	8925714700	91200	91200	91200	91200	0
125	20231221	190100	8925714700	91200	91200	91200	91200	0
126	20231221	190000	8925714700	91200	91200	91200	91200	0
127	20231221	185900	8925714700	91200	91200	91200	91200	0
128	20231221	185800	8925714700	91200	91200	91200	91200	0
129	20231221	185700	8925714700	91200	91200	91200	91200	0
130	20231221	185600	8925714700	91200	91200	91200	91200	0
131	20231221	185500	8925714700	91200	91200	91200	91200	0
132	20231221	185400	8925714700	91200	91200	91200	91200	0
133	20231221	185300	8925714700	91200	91200	91200	91200	0
134	20231221	185200	8925714700	91200	91200	91200	91200	0
135	20231221	185100	8925714700	91200	91200	91200	91200	0
136	20231221	185000	8925714700	91200	91200	91200	91200	0
137	20231221	184900	8925714700	91200	91200	91200	91200	0
138	20231221	184800	8925714700	91200	91200	91200	91200	0
139	20231221	184700	8925714700	91200	91200	91200	91200	0
140	20231221	184600	8925714700	91200	91200	91200	91200	0
141	20231221	184500	8925714700	91200	91200	91200	91200	0
142	20231221	184400	8925714700	91200	91200	91200	91200	0
143	20231221	184300	8925714700	91200	91200	91200	91200	0
144	20231221	184200	8925714700	91200	91200	91200	91200	0
145	20231221	184100	8925714700	91200	91200	91200	91200	0
146	20231221	184000	8925714700	91200	91200	91200	91200	0
147	20231221	183900	8925714700	91200	91200	91200	91200	0
148	20231221	183800	8925714700	91200	91200	91200	91200	0
149	20231221	183700	8925714700	91200	91200	91200	91200	0
150	20231221	183600	8925714700	91200	91200	91200	91200	0
151	20231221	183500	8925714700	91200	91200	91200	91200	0
152	20231221	183400	8925714700	91200	91200	91200	91200	4825
153	20231221	183300	8925714700	91200	91200	91200	91200	0
154	20231221	183200	8925714700	91200	91200	91200	91200	0
155	20231221	183100	8925714700	91200	91200	91200	91200	0
156	20231221	183000	8925714700	91200	91200	91200	91200	0
157	20231221	182900	8925714700	91200	91200	91200	91200	0
158	20231221	182800	8925714700	91200	91200	91200	91200	0
159	20231221	182700	8925714700	91200	91200	91200	91200	0
160	20231221	182600	8925714700	91200	91200	91200	91200	0
161	20231221	182500	8925714700	91200	91200	91200	91200	0
162	20231221	182400	8925714700	91200	91200	91200	91200	0
163	20231221	182300	8925714700	91200	91200	91200	91200	0
164	20231221	182200	8925714700	91200	91200	91200	91200	0
165	20231221	182100	8925714700	91200	91200	91200	91200	0
166	20231221	182000	8925714700	91200	91200	91200	91200	0
167	20231221	181900	8925714700	91200	91200	91200	91200	0
168	20231221	181800	8925714700	91200	91200	91200	91200	0
169	20231221	181700	8925714700	91200	91200	91200	91200	0
170	20231221	181600	8925714700	91200	91200	91200	91200	0
171	20231221	181500	8925714700	91200	91200	91200	91200	0
172	20231221	181400	8925714700	91200	91200	91200	91200	0
173	20231221	181300	8925714700	91200	91200	91200	91200	0
174	20231221	181200	8925714700	91200	91200	91200	91200	0
175	20231221	181100	8925714700	91200	91200	91200	91200	0
176	20231221	181000	8925714700	91200	91200	91200	91200	0
177	20231221	180900	8925714700	91200	91200	91200	91200	0
178	20231221	180800	8925714700	91200	91200	91200	91200	0
179	20231221	180700	8925714700	91200	91200	91200	91200	0
180	20231221	180600	8925714700	91200	91200	91200	91200	0
181	20231221	180500	8925714700	91200	91200	91200	91200	0
182	20231221	180400	8925714700	91200	91200	91200	91200	4825
183	20231221	180300	8925714700	91200	91200	91200	91200	0
184	20231221	180200	8925714700	91200	91200	91200	91200	0
185	20231221	180100	8925714700	91200	91200	91200	91200	0
186	20231221	180000	8925714700	91200	91200	91200	91200	0
187	20231221	175900	8925714700	91200	91200	91200	91200	0
188	20231221	175800	8925714700	91200	91200	91200	91200	0
189	20231221	175700	8925714700	91200	91200	91200	91200	0
190	20231221	175600	8925714700	91200	91200	91200	91200	0
191	20231221	175500	8925714700	91200	91200	91200	91200	0
192	20231221	175400	8925714700	91200	91200	91200	91200	0
193	20231221	175300	8925714700	91200	91200	91200	91200	0
194	20231221	175200	8925714700	91200	91200	91200	91200	0
195	20231221	175100	8925714700	91200	91200	91200	91200	0
196	20231221	175000	8925714700	91200	91200	91200	91200	0
197	20231221	174900	8925714700	91200	91200	91200	91200	0
198	20231221	174800	8925714700	91200	91200	91200	91200	0
199	20231221	174700	8925714700	91200	91200	91200	91200	0
200	20231221	174600	8925714700	91200	91200	91200	91200	0
201	20231221	174500	8925714700	91200	91200	91200	91200	0
202	20231221	174400	8925714700	91200	91200	91200	91200	0
203	20231221	174300	8925714700	91200	91200	91200	91200	0
204	20231221	174200	8925714700	91200	91200	91200	91200	0
205	20231221	174100	8925714700	91200	91200	91200	91200	0
206	20231221	174000	8925714700	91200	91200	91200	91200	0
207	20231221	173900	8925714700	91200	91200	91200	91200	0
208	20231221	173800	8925714700	91200	91200	91200	91200	0
209	20231221	173700	8925714700	91200	91200	91200	91200	0
210	20231221	173600	8925714700	91200	91200	91200	91200	0
211	20231221	173500	8925714700	91200	91200	91200	91200	0
212	20231221	173400	8925714700	91200	91200	91200	91200	4825
213	20231221	173300	8925714700	91200	91200	91200	91200	0
214	20231221	173200	8925714700	91200	91200	91200	91200	0
215	20231221	173100	8925714700	91200	91200	91200	91200	0
216	20231221	173000	8925714700	91200	91200	91200	91200	0
217	20231221	172900	8925714700	91200	91200	91200	91200	0
218	20231221	172800	8925714700	91200	91200	91200	91200	0
219	20231221	172700	8925714700	91200	91200	91200	91200	0
220	20231221	172600	8925714700	91200	91200	91200	91200	0
221	20231221	172500	8925714700	91200	91200	91200	91200	0
222	20231221	172400	8925714700	91200	91200	91200	91200	0
223	20231221	172300	8925714700	91200	91200	91200	91200	0
224	20231221	172200	8925714700	91200	91200	91200	91200	0
225	20231221	172100	8925714700	91200	91200	91200	91200	0
226	20231221	172000	8925714700	91200	91200	91200	91200	0
227	20231221	171900	8925714700	91200	91200	91200	91200	0
228	20231221	171800	8925714700	91200	91200	91200	91200	0
229	20231221	171700	8925714700	91200	91200	91200	91200	0
230	20231221	171600	8925714700	91200	91200	91200	91200	0
231	20231221	171500	8925714700	91200	91200	91200	91200	0
232	20231221	171400	8925714700	91200	91200	91200	91200	0
233	20231221	171300	8925714700	91200	91200	91200	91200	0
234	20231221	171200	8925714700	91200	91200	91200	91200	0
235	20231221	171100	8925714700	91200	91200	91200	91200	0
236	20231221	171000	8925714700	91200	91200	91200	91200	0
237	20231221	170900	8925714700	91200	91200	91200	91200	0
238	20231221	170800	8925714700	91200	91200	91200	91200	0
239	20231221	170700	8925714700	91200	91200	91200	91200	0
240	20231221	170600	8925714700	91200	91200	91200	91200	0
241	20231221	170500	8925714700	91200	91200	91200	91200	0
242	20231221	170400	8925714700	91200	91200	91200	91200	4825
243	20231221	170300	8925714700	91200	91200	91200	91200	0
244	20231221	170200	8925714700	91200	91200	91200	91200	0
245	20231221	170100	8925714700	91200	91200	91200	91200	0
246	20231221	170000	8925714700	91200	91200	91200	91200	0
247	20231221	165900	8925714700	91200	91200	91200	91200	0
248	20231221	165800	8925714700	91200	91200	91200	91200	0
249	20231221	165700	8925714700	91200	91200	91200	91200	0
250	20231221	165600	8925714700	91200	91200	91200	91200	0
251	20231221	165500	8925714700	91200	91200	91200	91200	0
252	20231221	165400	8925714700	91200	91200	91200	91200	0
253	20231221	165300	8925714700	91200	91200	91200	91200	0
254	20231221	165200	8925714700	91200	91200	91200	91200	0
255	20231221	165100	8925714700	91200	91200	91200	91200	0
256	20231221	165000	8925714700	91200	91200	91200	91200	0
257	20231221	164900	8925714700	91200	91200	91200	91200	0
258	20231221	164800	8925714700	91200	91200	91200	91200	0
259	20231221	164700	8925714700	91200	91200	91200	91200	0
260	20231221	164600	8925714700	91200	91200	91200	91200	0
261	20231221	164500	8925714700	91200	91200	91200	91200	0
262	20231221	164400	8925714700	91200	91200	91200	91200	0
263	20231221	164300	8925714700	91200	91200	91200	91200	0
264	20231221	164200	8925714700	91200	91200	91200	91200	0
265	20231221	164100	8925714700	91200	91200	91200	91200	0
266	20231221	164000	8925714700	91200	91200	91200	91200	0
267	20231221	163900	8925714700	91200	91200	91200	91200	0
268	20231221	163800	8925714700	91200	91200	91200	91200	0
269	20231221	163700	8925714700	91200	91200	91200	91200	0
270	20231221	163600	8925714700	91200	91200	91200	91200	0
271	20231221	163500	8925714700	91200	91200	91200	91200	0
272	20231221	163400	8925714700	91200	91200	91200	91200	4825
273	20231221	163300	8925714700	91200	91200	91200	91200	0
274	20231221	163200	8925714700	91200	91200	91200	91200	0
275	20231221	163100	8925714700	91200	91200	91200	91200	0
276	20231221	163000	8925714700	91200	91200	91200	91200	0
277	20231221	162900	8925714700	91200	91200	91200	91200	0
278	20231221	162800	8925714700	91200	91200	91200	91200	0
279	20231221	162700	8925714700	91200	91200	91200	91200	0
280	20231221	162600	8925714700	91200	91200	91200	91200	0
281	20231221	162500	8925714700	91200	91200	91200	91200	0
282	20231221	162400	8925714700	91200	91200	91200	91200	0
283	20231221	162300	8925714700	91200	91200	91200	91200	0
284	20231221	162200	8925714700	91200	91200	91200	91200	0
285	20231221	162100	8925714700	91200	91200	91200	91200	0
286	20231221	162000	8925714700	91200	91200	91200	91200	0
287	20231221	161900	8925714700	91200	91200	91200	91200	0
288	20231221	161800	8925714700	91200	91200	91200	91200	0
289	20231221	161700	8925714700	91200	91200	91200	91200	0
290	20231221	161600	8925714700	91200	91200	91200	91200	0
291	20231221	161500	8925714700	91200	91200	91200	91200	0
292	20231221	161400	8925714700	91200	91200	91200	91200	0
293	20231221	161300	8925714700	91200	91200	91200	91200	0
294	20231221	161200	8925714700	91200	91200	91200	91200	0
295	20231221	161100	8925714700	91200	91200	91200	91200	0
296	20231221	161000	8925714700	91200	91200	91200	91200	0
297	20231221	160900	8925714700	91200	91200	91200	91200	0
298	20231221	160800	8925714700	91200	91200	91200	91200	0
299	20231221	160700	8925714700	91200	91200	91200	91200	0
300	20231221	160600	8925714700	91200	91200	91200	91200	0
301	20231221	160500	8925714700	91200	91200	91200	91200	0
302	20231221	160400	8925714700	91200	91200	91200	91200	4825
303	20231221	160300	8925714700	91200	91200	91200	91200	0
304	20231221	160200	8925714700	91200	91200	91200	91200	0
305	20231221	160100	8925714700	91200	91200	91200	91200	0
306	20231221	160000	8925714700	91200	91200	91200	91200	0
307	20231221	155900	8925714700	91200	91200	91200	91200	0
308	20231221	155800	8925714700	91200	91200	91200	91200	0
309	20231221	155700	8925714700	91200	91200	91200	91200	0
310	20231221	155600	8925714700	91200	91200	91200	91200	0
311	20231221	155500	8925714700	91200	91200	91200	91200	0
312	20231221	155400	8925714700	91200	91200	91200	91200	0
313	20231221	155300	8925714700	91200	91200	91200	91200	0
314	20231221	155200	8925714700	91200	91200	91200	91200	0
315	20231221	155100	8925714700	91200	91200	91200	91200	0
316	20231221	155000	8925714700	91200	91200	91200	91200	0
317	20231221	154900	8925714700	91200	91200	91200	91200	0
318	20231221	154800	8925714700	91200	91200	91200	91200	0
319	20231221	154700	8925714700	91200	91200	91200	91200	0
320	20231221	154600	8925714700	91200	91200	91200	91200	0
321	20231221	154500	8925714700	91200	91200	91200	91200	0
322	20231221	154400	8925714700	91200	91200	91200	91200	0
323	20231221	154300	8925714700	91200	91200	91200	91200	0
324	20231221	154200	8925714700	91200	91200	91200	91200	0
325	20231221	154100	8925714700	91200	91200	91200	91200	0
326	20231221	154000	8925714700	91200	91200	91200	91200	0
327	20231221	153900	8925714700	91200	91200	91200	91200	0
328	20231221	153800	8925714700	91200	91200	91200	91200	0
329	20231221	153700	8925714700	91200	91200	91200	91200	0
330	20231221	153600	8925714700	91200	91200	91200	91200	0
331	20231221	153500	8925714700	91200	91200	91200	91200	0
332	20231221	153400	8925714700	91200	91200	91200	91200	4825
333	20231221	153300	8925714700	91200	91200	91200	91200	0
334	20231221	153200	8925714700	91200	91200	91200	91200	0
335	20231221	153100	8925714700	91200	91200	91200	91200	0
336	20231221	153000	8925714700	91200	91200	91200	91200	4825
337	20231221	152900	8485674700	91200	91200	91200	91200	0
338	20231221	152800	8485674700	91200	91200	91200	91200	0
339	20231221	152700	8485674700	91200	91200	91200	91200	0
340	20231221	152600	8485674700	91200	91200	91200	91200	0
341	20231221	152500	8485674700	91200	91200	91200	91200	0
342	20231221	152400	8485674700	91200	91200	91200	91200	0
343	20231221	152300	8485674700	91200	91200	91200	91200	0
344	20231221	152200	8485674700	91200	91200	91200	91200	0
345	20231221	152100	8485674700	91200	91200	91200	91200	0
346	20231221	152000	8485674700	91200	91200	91200	91200	0
347	20231221	151900	8485674700	91200	91300	91300	91100	325
348	20231221	151800	8456032900	91300	91400	91400	91300	148
349	20231221	151700	8442514300	91300	91400	91400	91300	91
350	20231221	151600	8434197500	91300	91300	91400	91200	105
351	20231221	151500	8424610800	91300	91300	91400	91200	218
352	20231221	151400	8404701800	91400	91300	91400	91300	183
353	20231221	151300	8387979600	91300	91400	91400	91300	126
354	20231221	151200	8376464400	91300	91300	91400	91200	77
355	20231221	151100	8369429600	91200	91200	91300	91200	223
356	20231221	151000	8349081700	91200	91200	91300	91200	134
357	20231221	150900	8336850600	91300	91300	91400	91200	225
358	20231221	150800	8316306500	91300	91400	91400	91200	314
359	20231221	150700	8287644700	91400	91200	91400	91200	263
360	20231221	150600	8263628300	91200	91200	91300	91100	252
361	20231221	150500	8240646400	91200	91100	91200	91100	126
362	20231221	150400	8229160400	91100	91200	91200	91100	91
363	20231221	150300	8220862500	91300	91300	91300	91200	157
364	20231221	150200	8206537300	91300	91400	91400	91200	130
365	20231221	150100	8194668400	91300	91200	91400	91200	125
366	20231221	150000	8183258100	91300	91200	91300	91200	464
367	20231221	145900	8140919900	91300	91200	91300	91200	536
368	20231221	145800	8091987900	91300	91300	91300	91200	170
369	20231221	145700	8076475200	91300	91200	91300	91100	303
370	20231221	145600	8048836900	91300	91300	91300	91200	274
371	20231221	145500	8023839700	91200	91200	91300	91100	368
372	20231221	145400	7990263100	91100	91100	91200	91000	168
373	20231221	145300	7974948400	91100	91000	91200	91000	354
374	20231221	145200	7942701900	91100	91000	91100	91000	239
375	20231221	145100	7920940100	91100	90800	91100	90800	265
376	20231221	145000	7896813300	90900	91000	91100	90800	235
377	20231221	144900	7875434900	91000	91100	91100	90900	188
378	20231221	144800	7858323500	91000	90800	91100	90800	315
379	20231221	144700	7829657500	91000	90800	91000	90800	142
380	20231221	144600	7816745700	90800	90900	91000	90800	79
381	20231221	144500	7809562900	90900	91000	91000	90800	110
382	20231221	144400	7799558500	91000	91100	91100	90900	176
383	20231221	144300	7783532400	91100	91000	91100	90900	168
384	20231221	144200	7768241600	91000	91100	91100	90900	126
385	20231221	144100	7756769000	91100	91100	91100	90900	202
386	20231221	144000	7738385200	91000	91100	91100	91000	150
387	20231221	143900	7724727000	91000	91100	91100	91000	116
388	20231221	143800	7714162800	91100	91100	91200	91000	217
389	20231221	143700	7694394200	91100	91200	91200	91000	441
390	20231221	143600	7654216800	91100	91100	91200	91100	185
391	20231221	143500	7637354800	91100	91200	91200	91100	96
392	20231221	143400	7628602800	91200	91200	91200	91100	137
393	20231221	143300	7616114700	91100	91200	91200	91100	102
394	20231221	143200	7606815300	91200	91100	91200	91000	64
395	20231221	143100	7600981800	91100	91100	91300	91000	119
396	20231221	143000	7590132500	91100	91100	91300	91000	70
397	20231221	142900	7583754000	91200	91200	91300	91100	84
398	20231221	142800	7576088800	91300	91200	91300	91100	99
399	20231221	142700	7567053300	91100	91000	91300	90900	84
400	20231221	142600	7559398300	91000	91100	91200	91000	134
401	20231221	142500	7547189500	91200	91100	91200	91000	122
402	20231221	142400	7536071200	91100	91200	91200	91100	97
403	20231221	142300	7527226400	91200	91000	91200	90900	166
404	20231221	142200	7512118800	91000	91200	91300	91000	123
405	20231221	142100	7500904800	91200	91200	91200	91100	103
406	20231221	142000	7491512000	91100	91100	91200	91000	78
407	20231221	141900	7484401900	91100	91100	91200	91000	92
408	20231221	141800	7476018700	91100	91200	91200	91000	93
409	20231221	141700	7467540400	91200	91200	91200	91000	131
410	20231221	141600	7455599600	91200	91200	91200	91100	82
411	20231221	141500	7448122200	91200	91300	91300	91100	86
412	20231221	141400	7440278600	91300	91100	91300	91100	71
413	20231221	141300	7433800700	91100	91300	91300	91100	87
414	20231221	141200	7425863500	91300	91200	91300	91100	111
415	20231221	141100	7415743900	91300	91300	91300	91200	72
416	20231221	141000	7409170900	91300	91200	91300	91100	150
417	20231221	140900	7395490700	91200	91000	91200	90900	228
418	20231221	140800	7374723500	91000	91100	91100	90800	130
419	20231221	140700	7362899400	91100	91000	91100	90900	71
420	20231221	140600	7356435700	91000	91000	91000	90900	124
421	20231221	140500	7345152000	91000	91100	91100	91000	72
422	20231221	140400	7338595700	91100	91100	91200	91000	339
423	20231221	140300	7307718100	91100	91200	91200	91100	67
424	20231221	140200	7301610300	91100	91200	91200	91100	94
425	20231221	140100	7293046000	91100	91200	91200	91100	154
426	20231221	140000	7279015600	91200	91200	91200	91100	83
427	20231221	135900	7271448800	91200	91000	91200	90900	146
428	20231221	135800	7258154100	91000	91000	91000	91000	71
429	20231221	135700	7251693100	91000	91100	91100	90800	193
430	20231221	135600	7234134000	91100	91200	91200	91100	167
431	20231221	135500	7218914700	91200	91200	91200	91100	100
432	20231221	135400	7209797300	91200	91200	91200	91100	81
433	20231221	135300	7202414300	91100	91200	91200	91100	129
434	20231221	135200	7190656500	91200	91200	91300	91100	111
435	20231221	135100	7180534400	91200	91200	91200	91100	132
436	20231221	135000	7168500800	91100	91100	91200	91000	92
437	20231221	134900	7160120100	91100	91100	91200	91000	217
438	20231221	134800	7140344000	91100	91100	91100	91000	102
439	20231221	134700	7131053100	91100	91000	91100	91000	178
440	20231221	134600	7114845800	91000	91000	91100	90800	520
441	20231221	134500	7067539300	91000	90800	91000	90800	330
442	20231221	134400	7037543200	90900	90500	90900	90500	846
443	20231221	134300	6960829100	90500	90500	90600	90500	73
444	20231221	134200	6954219300	90500	90500	90600	90400	182
445	20231221	134100	6937753900	90600	90500	90600	90500	100
446	20231221	134000	6928703600	90300	90500	90500	90300	49
447	20231221	133900	6924274300	90400	90300	90400	90300	304
448	20231221	133800	6896797100	90400	90300	90400	90300	78
449	20231221	133700	6889753500	90300	90300	90300	90200	240
450	20231221	133600	6868092200	90400	90400	90400	90300	965
451	20231221	133500	6780936100	90300	90400	90400	90300	242
452	20231221	133400	6759061800	90400	90400	90500	90400	163
453	20231221	133300	6744325500	90500	90500	90500	90500	8
454	20231221	133200	6743601500	90500	90400	90500	90400	51
455	20231221	133100	6738991000	90500	90400	90500	90400	97
456	20231221	133000	6730220700	90500	90400	90500	90400	45
457	20231221	132900	6726150200	90500	90400	90600	90300	157
458	20231221	132800	6711956000	90400	90400	90400	90300	21
459	20231221	132700	6710059000	90400	90400	90500	90400	165
460	20231221	132600	6695139000	90400	90300	90400	90300	54
461	20231221	132500	6690260000	90300	90400	90400	90300	40
462	20231221	132400	6686646100	90400	90400	90400	90300	85
463	20231221	132300	6678964600	90500	90500	90500	90500	328
464	20231221	132200	6649280600	90500	90600	90600	90500	54
465	20231221	132100	6644392400	90500	90500	90600	90500	59
466	20231221	132000	6639052700	90500	90500	90500	90500	60
467	20231221	131900	6633622700	90600	90500	90600	90500	89
468	20231221	131800	6625568000	90500	90400	90500	90400	19
469	20231221	131700	6623850200	90400	90400	90500	90400	88
470	20231221	131600	6615894900	90400	90400	90500	90300	128
471	20231221	131500	6604326300	90500	90400	90500	90400	69
472	20231221	131400	6598088500	90500	90400	90500	90400	82
473	20231221	131300	6590675200	90400	90500	90500	90400	29
474	20231221	131200	6588052400	90600	90500	90600	90500	145
475	20231221	131100	6574929800	90600	90500	90600	90500	44
476	20231221	131000	6570947600	90600	90600	90600	90600	1
477	20231221	130900	6570857000	90600	90400	90600	90300	251
478	20231221	130800	6548168500	90400	90400	90400	90400	478
479	20231221	130700	6504957300	90400	90400	90400	90400	35
480	20231221	130600	6501793300	90500	90400	90500	90400	73
481	20231221	130500	6495193800	90500	90400	90500	90400	74
482	20231221	130400	6488503400	90400	90400	90500	90400	51
483	20231221	130300	6483892700	90400	90400	90500	90400	51
484	20231221	130200	6479280900	90400	90400	90500	90400	87
485	20231221	130100	6471415700	90400	90600	90600	90400	60
486	20231221	130000	6465982300	90600	90600	90600	90500	83
487	20231221	125900	6458470300	90600	90600	90600	90500	48
488	20231221	125800	6454126100	90600	90500	90600	90500	91
489	20231221	125700	6445889600	90600	90600	90600	90500	5
490	20231221	125600	6445436800	90600	90600	90600	90500	28
491	20231221	125500	6442902500	90600	90600	90600	90600	55
492	20231221	125400	6437919500	90600	90600	90600	90500	153
493	20231221	125300	6424065900	90600	90600	90700	90600	81
494	20231221	125200	6416727200	90700	90600	90700	90600	140
495	20231221	125100	6404042900	90500	90500	90600	90500	122
496	20231221	125000	6393001500	90600	90500	90600	90500	32
497	20231221	124900	6390105300	90500	90600	90600	90500	72
498	20231221	124800	6383584600	90600	90500	90600	90500	37
499	20231221	124700	6380234900	90600	90500	90700	90500	107
500	20231221	124600	6370544200	90500	90700	90700	90500	128
501	20231221	124500	6358945900	90700	90700	90700	90700	13
502	20231221	124400	6357766800	90600	90700	90700	90600	59
503	20231221	124300	6352418900	90600	90500	90600	90500	188
504	20231221	124200	6335394900	90600	90600	90600	90600	7
505	20231221	124100	6334760700	90500	90600	90600	90500	52
506	20231221	124000	6330052500	90600	90500	90600	90500	33
507	20231221	123900	6327064000	90500	90600	90600	90500	163
508	20231221	123800	6312312200	90600	90500	90600	90500	29
509	20231221	123700	6309687400	90500	90500	90500	90500	16
510	20231221	123600	6308239400	90600	90700	90700	90500	39
511	20231221	123500	6304708500	90600	90600	90600	90600	219
512	20231221	123400	6284867100	90600	90700	90700	90600	42
513	20231221	123300	6281060700	90700	90600	90700	90600	178
514	20231221	123200	6264933600	90600	90700	90700	90600	165
515	20231221	123100	6249973700	90600	90700	90700	90600	137
516	20231221	123000	6237561200	90700	90600	90700	90600	76
517	20231221	122900	6230673100	90700	90600	90700	90600	131
518	20231221	122800	6218804000	90600	90700	90700	90600	83
519	20231221	122700	6211283800	90700	90600	90700	90600	14
520	20231221	122600	6210015200	90600	90700	90700	90600	28
521	20231221	122500	6207478200	90700	90600	90700	90600	83
522	20231221	122400	6199958200	90600	90700	90700	90600	12
523	20231221	122300	6198870500	90700	90700	90700	90600	30
524	20231221	122200	6196152100	90700	90600	90700	90600	16
525	20231221	122100	6194701000	90700	90800	90800	90700	83
526	20231221	122000	6187172600	90800	90600	90800	90600	162
527	20231221	121900	6172481500	90700	90600	90700	90500	144
528	20231221	121800	6159445600	90700	90600	90700	90600	231
529	20231221	121700	6138513100	90600	90600	90700	90600	83
530	20231221	121600	6130993200	90500	90500	90700	90500	28
531	20231221	121500	6128459000	90700	90500	90700	90500	99
532	20231221	121400	6119499100	90600	90500	90700	90500	74
533	20231221	121300	6112800000	90700	90700	90700	90600	97
534	20231221	121200	6104008200	90700	90500	90700	90500	303
535	20231221	121100	6076549400	90500	90600	90600	90500	51
536	20231221	121000	6071933700	90500	90600	90600	90500	374
537	20231221	120900	6038059200	90700	90700	90700	90700	15
538	20231221	120800	6036698700	90700	90700	90700	90600	58
539	20231221	120700	6031440600	90600	90600	90600	90600	0
540	20231221	120600	6031440600	90600	90700	90700	90600	125
541	20231221	120500	6020111500	90700	90600	90700	90600	45
542	20231221	120400	6016034400	90600	90500	90600	90500	13
543	20231221	120300	6014857000	90600	90600	90700	90600	71
544	20231221	120200	6008423600	90600	90600	90600	90600	0
545	20231221	120100	6008423600	90600	90700	90700	90600	39
546	20231221	120000	6004888800	90700	90800	90800	90600	34
547	20231221	115900	6001804900	90800	90500	90800	90500	424
548	20231221	115800	5963390500	90400	90500	90500	90400	96
549	20231221	115700	5954706200	90500	90400	90500	90400	53
550	20231221	115600	5949912800	90400	90500	90500	90400	25
551	20231221	115500	5947650900	90500	90500	90500	90400	89
552	20231221	115400	5939604700	90500	90500	90500	90500	6
553	20231221	115300	5939061700	90400	90500	90500	90400	39
554	20231221	115200	5935535200	90500	90800	90800	90500	97
555	20231221	115100	5926749600	90800	90500	90800	90500	150
556	20231221	115000	5913169500	90500	90500	90500	90400	29
557	20231221	114900	5910547500	90500	90500	90500	90500	77
558	20231221	114800	5903579000	90600	90500	90600	90400	362
559	20231221	114700	5870825900	90400	90500	90500	90400	80
560	20231221	114600	5863593500	90500	90500	90500	90500	71
561	20231221	114500	5857168000	90500	90500	90500	90400	37
562	20231221	114400	5853822000	90400	90500	90500	90400	59
563	20231221	114300	5848488200	90400	90500	90500	90400	124
564	20231221	114200	5837277500	90500	90300	90500	90300	33
565	20231221	114100	5834296800	90500	90500	90500	90300	66
566	20231221	114000	5828324000	90600	90500	90600	90400	64
567	20231221	113900	5822535700	90600	90600	90600	90400	56
568	20231221	113800	5817469200	90500	90400	90600	90400	100
569	20231221	113700	5808423700	90500	90600	90600	90400	96
570	20231221	113600	5799735700	90600	90500	90600	90400	96
571	20231221	113500	5791055200	90400	90500	90500	90400	38
572	20231221	113400	5787619300	90500	90500	90500	90500	2
573	20231221	113300	5787438300	89900	90700	90700	89800	2721
574	20231221	113200	5542481800	90700	90700	90800	90700	25
575	20231221	113100	5540214200	90800	90600	90800	90600	59
576	20231221	113000	5534858400	90800	90800	90800	90600	33
577	20231221	112900	5531867200	90600	90700	90900	90600	150
578	20231221	112800	5518264400	90800	90700	90800	90600	43
579	20231221	112700	5514363600	90600	90700	90700	90500	52
580	20231221	112600	5509654300	90600	90500	90600	90400	145
581	20231221	112500	5496533300	90400	90500	90500	90400	108
582	20231221	112400	5486764100	90400	90400	90500	90400	104
583	20231221	112300	5477362300	90500	90600	90600	90500	21
584	20231221	112200	5475461600	90500	90600	90600	90500	90
585	20231221	112100	5467316400	90600	90500	90600	90400	49
586	20231221	112000	5462882300	90500	90500	90500	90400	55
587	20231221	111900	5457906200	90500	90400	90500	90300	385
588	20231221	111800	5423073500	90400	90600	90600	90400	89
589	20231221	111700	5415022400	90500	90700	90700	90500	60
590	20231221	111600	5409586800	90700	90400	91000	90400	2922
591	20231221	111500	5144525300	90400	90400	90400	90200	371
592	20231221	111400	5111024900	90300	90400	90400	90300	86
593	20231221	111300	5103254700	90400	90300	90400	90300	142
594	20231221	111200	5090431700	90300	90200	90300	90100	51
595	20231221	111100	5085833500	90100	90100	90200	90100	84
596	20231221	111000	5078264000	90100	90300	90300	90000	165
597	20231221	110900	5063384100	90200	90100	90200	90100	216
598	20231221	110800	5043918000	90100	90100	90100	90000	108
599	20231221	110700	5034188400	90200	90100	90200	90100	111
600	20231221	110600	5024187000	90200	90200	90200	90100	49
601	20231221	110500	5019771100	90100	90100	90200	90000	433
602	20231221	110400	4980752700	90000	90100	90100	90000	198
603	20231221	110300	4962932400	90100	89900	90100	89800	347
604	20231221	110200	4931747400	89900	90000	90100	89900	651
605	20231221	110100	4873171900	89900	90000	90000	89800	204
606	20231221	110000	4854830300	90100	90100	90100	89600	5731
607	20231221	105900	4339880300	90100	90100	90200	90000	1494
608	20231221	105800	4205281800	90100	90200	90200	90100	785
609	20231221	105700	4134550800	90200	90200	90300	90100	156
610	20231221	105600	4120483600	90200	90300	90500	90200	699
611	20231221	105500	4057417900	90300	90200	90300	90200	42
612	20231221	105400	4053627300	90200	90200	90400	90200	112
613	20231221	105300	4043517700	90200	90300	90300	90100	977
614	20231221	105200	3955392100	90300	90500	90500	90200	1245
615	20231221	105100	3842978800	90400	90500	90500	90400	25
616	20231221	105000	3840716500	90400	90400	90700	90400	26
617	20231221	104900	3838360600	90400	90400	90400	90300	647
618	20231221	104800	3779922700	90400	90300	90600	90300	326
619	20231221	104700	3750453400	90300	90300	90400	90300	317
620	20231221	104600	3721819300	90400	90600	90600	90300	3527
621	20231221	104500	3402609300	90700	90800	90800	90600	1414
622	20231221	104400	3274366800	90700	90800	90800	90700	78
623	20231221	104300	3267291000	90700	90900	90900	90700	1565
624	20231221	104200	3125192800	90800	90800	90900	90800	256
625	20231221	104100	3101945600	90800	90900	90900	90800	86
626	20231221	104000	3094134100	90900	90900	91100	90900	11
627	20231221	103900	3093134000	90900	91100	91100	90900	171
628	20231221	103800	3077588100	91100	90900	91100	90900	266
629	20231221	103700	3053408100	90900	90900	90900	90900	119
630	20231221	103600	3042591000	90900	90900	90900	90800	165
631	20231221	103500	3027597500	90900	90800	90900	90800	50
632	20231221	103400	3023057100	90900	91000	91000	90800	63
633	20231221	103300	3017330400	90900	90900	91100	90900	11
634	20231221	103200	3016330100	90900	90900	90900	90800	173
635	20231221	103100	3000604600	90800	90900	90900	90800	40
636	20231221	103000	2996971300	91100	90900	91100	90800	111
637	20231221	102900	2986869000	90900	90900	90900	90800	42
638	20231221	102800	2983053700	90900	90900	90900	90900	340
639	20231221	102700	2952147700	91000	91000	91100	90900	177
640	20231221	102600	2936052000	90900	91000	91000	90900	179
641	20231221	102500	2919779600	91000	91000	91100	90900	60
642	20231221	102400	2914324400	90900	91000	91100	90900	155
643	20231221	102300	2900229000	90900	90900	91000	90900	131
644	20231221	102200	2888321000	91000	91000	91100	90900	146
645	20231221	102100	2875034600	91000	91000	91000	90900	220
646	20231221	102000	2855020100	91100	91000	91100	90900	94
647	20231221	101900	2846469200	90900	91000	91000	90900	128
648	20231221	101800	2834831000	91000	91000	91000	90900	159
649	20231221	101700	2820366400	91000	90800	91000	90800	64
650	20231221	101600	2814552400	90900	90800	90900	90800	211
651	20231221	101500	2795383400	90800	90800	90900	90800	92
652	20231221	101400	2787023600	90800	90800	90900	90800	127
653	20231221	101300	2775490000	90800	90800	90800	90800	123
654	20231221	101200	2764321600	90800	90900	91000	90800	161
655	20231221	101100	2749693300	90800	90900	90900	90800	155
656	20231221	101000	2735608600	90800	90900	90900	90800	191
657	20231221	100900	2718259300	90800	90800	90800	90800	111
658	20231221	100800	2708180500	90800	90800	90800	90700	175
659	20231221	100700	2692301900	90800	90800	90900	90800	114
660	20231221	100600	2681950500	90800	90900	91100	90800	195
661	20231221	100500	2664206700	90800	90900	90900	90700	1097
662	20231221	100400	2564588400	90800	90900	90900	90800	146
663	20231221	100300	2551323200	90800	91000	91000	90800	516
664	20231221	100200	2504448000	90900	91000	91200	90900	88
665	20231221	100100	2496442800	91200	91000	91200	90900	150
666	20231221	100000	2482798800	91000	91000	91100	90900	243
667	20231221	095900	2460688200	91000	91100	91100	91000	254
668	20231221	095800	2437572000	91000	91200	91200	91000	93
669	20231221	095700	2429101300	91200	91300	91400	91200	118
670	20231221	095600	2418331600	91300	91400	91400	91200	31
671	20231221	095500	2415501400	91300	91100	91300	91100	537
672	20231221	095400	2366491500	91200	91000	91200	91000	135
673	20231221	095300	2354199100	91000	90900	91000	90800	210
674	20231221	095200	2335102600	90900	90800	90900	90700	131
675	20231221	095100	2323207800	90800	90800	90800	90700	324
676	20231221	095000	2293794600	90800	90700	90800	90700	190
677	20231221	094900	2276560700	90700	90800	90900	90700	938
678	20231221	094800	2191447900	90900	90800	90900	90800	168
679	20231221	094700	2176184700	90800	90700	90800	90700	287
680	20231221	094600	2150135500	90800	90700	90800	90700	220
681	20231221	094500	2130180200	90700	90800	90800	90700	355
682	20231221	094400	2097973000	90700	90800	90900	90700	1452
683	20231221	094300	1966103100	90900	90800	91000	90800	422
684	20231221	094200	1927760900	90800	90600	90800	90600	730
685	20231221	094100	1861559100	90600	91200	91300	90600	4124
686	20231221	094000	1486349500	91200	91200	91200	91100	481
687	20231221	093900	1442486900	91200	91400	91500	91200	2576
688	20231221	093800	1207319000	91400	91700	91700	91400	1180
689	20231221	093700	1099297500	91700	91700	91700	91600	128
690	20231221	093600	1087569400	91600	91700	91700	91600	220
691	20231221	093500	1067398900	91700	91800	91800	91700	306
692	20231221	093400	1039338300	91700	91800	91800	91700	75
693	20231221	093300	1032454000	91800	91800	91800	91700	96
694	20231221	093200	1023643800	91800	91800	91800	91800	142
695	20231221	093100	1010608200	91900	91900	91900	91800	61
696	20231221	093000	1005002400	91900	91900	91900	91800	244
697	20231221	092900	982580600	91800	91900	91900	91800	65
698	20231221	092800	976613500	91800	91800	91900	91800	34
699	20231221	092700	973492100	91800	91900	91900	91800	31
700	20231221	092600	970644000	91900	91800	91900	91700	125
701	20231221	092500	959170300	91900	91900	91900	91900	10
702	20231221	092400	958251300	91600	91600	92000	91600	267
703	20231221	092300	933784200	91600	91500	91800	91500	510
704	20231221	092200	887102200	91500	91700	91700	91400	2175
705	20231221	092100	688009400	91800	91900	91900	91700	484
706	20231221	092000	643578900	91900	92000	92000	91900	181
707	20231221	091900	626939100	91900	92100	92100	91900	361
708	20231221	091800	593704900	92200	92200	92200	92100	54
709	20231221	091700	588726300	92200	92300	92300	92200	486
710	20231221	091600	543916800	92300	92300	92300	92200	78
711	20231221	091500	536722900	92200	92300	92400	92200	449
712	20231221	091400	495289700	92400	92400	92400	92400	18
713	20231221	091300	493626500	92400	92500	92500	92400	85
714	20231221	091200	485766300	92500	92300	92500	92200	433
715	20231221	091100	445760400	92300	92300	92300	92300	162
716	20231221	091000	430807800	92400	92300	92400	92300	97
717	20231221	090900	421854100	92300	92300	92400	92300	259
718	20231221	090800	397946200	92300	92300	92300	92300	19
719	20231221	090700	396192500	92100	91800	92100	91800	379
720	20231221	090600	361304200	91800	92000	92000	91800	251
721	20231221	090500	338234900	91800	91800	91800	91800	184
722	20231221	090400	321343700	91600	91600	91800	91500	84
723	20231221	090300	313647700	91800	91700	91800	91500	615
724	20231221	090200	257298900	91600	91600	91800	91600	144
725	20231221	090100	244107900	91600	91600	91700	91500	551
726	20231221	090000	193654500	91600	92000	92400	91500	2105