KissMeData/121600/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201300	8802490300	127700	127700	127700	127700	4808
3	20231219	201200	8802490300	127700	127700	127700	127700	0
4	20231219	201100	8802490300	127700	127700	127700	127700	0
5	20231219	201000	8802490300	127700	127700	127700	127700	0
6	20231219	200900	8802490300	127700	127700	127700	127700	0
7	20231219	200800	8802490300	127700	127700	127700	127700	0
8	20231219	200700	8802490300	127700	127700	127700	127700	0
9	20231219	200600	8802490300	127700	127700	127700	127700	0
10	20231219	200500	8802490300	127700	127700	127700	127700	0
11	20231219	200400	8802490300	127700	127700	127700	127700	0
12	20231219	200300	8802490300	127700	127700	127700	127700	0
13	20231219	200200	8802490300	127700	127700	127700	127700	0
14	20231219	200100	8802490300	127700	127700	127700	127700	0
15	20231219	200000	8802490300	127700	127700	127700	127700	0
16	20231219	195900	8802490300	127700	127700	127700	127700	0
17	20231219	195800	8802490300	127700	127700	127700	127700	0
18	20231219	195700	8802490300	127700	127700	127700	127700	0
19	20231219	195600	8802490300	127700	127700	127700	127700	0
20	20231219	195500	8802490300	127700	127700	127700	127700	0
21	20231219	195400	8802490300	127700	127700	127700	127700	0
22	20231219	195300	8802490300	127700	127700	127700	127700	0
23	20231219	195200	8802490300	127700	127700	127700	127700	0
24	20231219	195100	8802490300	127700	127700	127700	127700	0
25	20231219	195000	8802490300	127700	127700	127700	127700	0
26	20231219	194900	8802490300	127700	127700	127700	127700	0
27	20231219	194800	8802490300	127700	127700	127700	127700	0
28	20231219	194700	8802490300	127700	127700	127700	127700	0
29	20231219	194600	8802490300	127700	127700	127700	127700	0
30	20231219	194500	8802490300	127700	127700	127700	127700	0
31	20231219	194400	8802490300	127700	127700	127700	127700	0
32	20231219	194300	8802490300	127700	127700	127700	127700	4808
33	20231219	194200	8802490300	127700	127700	127700	127700	0
34	20231219	194100	8802490300	127700	127700	127700	127700	0
35	20231219	194000	8802490300	127700	127700	127700	127700	0
36	20231219	193900	8802490300	127700	127700	127700	127700	0
37	20231219	193800	8802490300	127700	127700	127700	127700	0
38	20231219	193700	8802490300	127700	127700	127700	127700	0
39	20231219	193600	8802490300	127700	127700	127700	127700	0
40	20231219	193500	8802490300	127700	127700	127700	127700	0
41	20231219	193400	8802490300	127700	127700	127700	127700	0
42	20231219	193300	8802490300	127700	127700	127700	127700	0
43	20231219	193200	8802490300	127700	127700	127700	127700	0
44	20231219	193100	8802490300	127700	127700	127700	127700	0
45	20231219	193000	8802490300	127700	127700	127700	127700	0
46	20231219	192900	8802490300	127700	127700	127700	127700	0
47	20231219	192800	8802490300	127700	127700	127700	127700	0
48	20231219	192700	8802490300	127700	127700	127700	127700	0
49	20231219	192600	8802490300	127700	127700	127700	127700	0
50	20231219	192500	8802490300	127700	127700	127700	127700	0
51	20231219	192400	8802490300	127700	127700	127700	127700	0
52	20231219	192300	8802490300	127700	127700	127700	127700	0
53	20231219	192200	8802490300	127700	127700	127700	127700	0
54	20231219	192100	8802490300	127700	127700	127700	127700	0
55	20231219	192000	8802490300	127700	127700	127700	127700	0
56	20231219	191900	8802490300	127700	127700	127700	127700	0
57	20231219	191800	8802490300	127700	127700	127700	127700	0
58	20231219	191700	8802490300	127700	127700	127700	127700	0
59	20231219	191600	8802490300	127700	127700	127700	127700	0
60	20231219	191500	8802490300	127700	127700	127700	127700	0
61	20231219	191400	8802490300	127700	127700	127700	127700	0
62	20231219	191300	8802490300	127700	127700	127700	127700	4808
63	20231219	191200	8802490300	127700	127700	127700	127700	0
64	20231219	191100	8802490300	127700	127700	127700	127700	0
65	20231219	191000	8802490300	127700	127700	127700	127700	0
66	20231219	190900	8802490300	127700	127700	127700	127700	0
67	20231219	190800	8802490300	127700	127700	127700	127700	0
68	20231219	190700	8802490300	127700	127700	127700	127700	0
69	20231219	190600	8802490300	127700	127700	127700	127700	0
70	20231219	190500	8802490300	127700	127700	127700	127700	0
71	20231219	190400	8802490300	127700	127700	127700	127700	0
72	20231219	190300	8802490300	127700	127700	127700	127700	0
73	20231219	190200	8802490300	127700	127700	127700	127700	0
74	20231219	190100	8802490300	127700	127700	127700	127700	0
75	20231219	190000	8802490300	127700	127700	127700	127700	0
76	20231219	185900	8802490300	127700	127700	127700	127700	0
77	20231219	185800	8802490300	127700	127700	127700	127700	0
78	20231219	185700	8802490300	127700	127700	127700	127700	0
79	20231219	185600	8802490300	127700	127700	127700	127700	0
80	20231219	185500	8802490300	127700	127700	127700	127700	0
81	20231219	185400	8802490300	127700	127700	127700	127700	0
82	20231219	185300	8802490300	127700	127700	127700	127700	0
83	20231219	185200	8802490300	127700	127700	127700	127700	0
84	20231219	185100	8802490300	127700	127700	127700	127700	0
85	20231219	185000	8802490300	127700	127700	127700	127700	0
86	20231219	184900	8802490300	127700	127700	127700	127700	0
87	20231219	184800	8802490300	127700	127700	127700	127700	0
88	20231219	184700	8802490300	127700	127700	127700	127700	0
89	20231219	184600	8802490300	127700	127700	127700	127700	0
90	20231219	184500	8802490300	127700	127700	127700	127700	0
91	20231219	184400	8802490300	127700	127700	127700	127700	0
92	20231219	184300	8802490300	127700	127700	127700	127700	4808
93	20231219	184200	8802490300	127700	127700	127700	127700	0
94	20231219	184100	8802490300	127700	127700	127700	127700	0
95	20231219	184000	8802490300	127700	127700	127700	127700	0
96	20231219	183900	8802490300	127700	127700	127700	127700	0
97	20231219	183800	8802490300	127700	127700	127700	127700	0
98	20231219	183700	8802490300	127700	127700	127700	127700	0
99	20231219	183600	8802490300	127700	127700	127700	127700	0
100	20231219	183500	8802490300	127700	127700	127700	127700	0
101	20231219	183400	8802490300	127700	127700	127700	127700	0
102	20231219	183300	8802490300	127700	127700	127700	127700	0
103	20231219	183200	8802490300	127700	127700	127700	127700	0
104	20231219	183100	8802490300	127700	127700	127700	127700	0
105	20231219	183000	8802490300	127700	127700	127700	127700	0
106	20231219	182900	8802490300	127700	127700	127700	127700	0
107	20231219	182800	8802490300	127700	127700	127700	127700	0
108	20231219	182700	8802490300	127700	127700	127700	127700	0
109	20231219	182600	8802490300	127700	127700	127700	127700	0
110	20231219	182500	8802490300	127700	127700	127700	127700	0
111	20231219	182400	8802490300	127700	127700	127700	127700	0
112	20231219	182300	8802490300	127700	127700	127700	127700	0
113	20231219	182200	8802490300	127700	127700	127700	127700	0
114	20231219	182100	8802490300	127700	127700	127700	127700	0
115	20231219	182000	8802490300	127700	127700	127700	127700	0
116	20231219	181900	8802490300	127700	127700	127700	127700	0
117	20231219	181800	8802490300	127700	127700	127700	127700	0
118	20231219	181700	8802490300	127700	127700	127700	127700	0
119	20231219	181600	8802490300	127700	127700	127700	127700	0
120	20231219	181500	8802490300	127700	127700	127700	127700	0
121	20231219	181400	8802490300	127700	127700	127700	127700	0
122	20231219	181300	8802490300	127700	127700	127700	127700	4808
123	20231219	181200	8802490300	127700	127700	127700	127700	0
124	20231219	181100	8802490300	127700	127700	127700	127700	0
125	20231219	181000	8802490300	127700	127700	127700	127700	0
126	20231219	180900	8802490300	127700	127700	127700	127700	0
127	20231219	180800	8802490300	127700	127700	127700	127700	0
128	20231219	180700	8802490300	127700	127700	127700	127700	0
129	20231219	180600	8802490300	127700	127700	127700	127700	0
130	20231219	180500	8802490300	127700	127700	127700	127700	0
131	20231219	180400	8802490300	127700	127700	127700	127700	0
132	20231219	180300	8802490300	127700	127700	127700	127700	0
133	20231219	180200	8802490300	127700	127700	127700	127700	0
134	20231219	180100	8802490300	127700	127700	127700	127700	0
135	20231219	180000	8802490300	127700	127700	127700	127700	0
136	20231219	175900	8802490300	127700	127700	127700	127700	0
137	20231219	175800	8802490300	127700	127700	127700	127700	0
138	20231219	175700	8802490300	127700	127700	127700	127700	0
139	20231219	175600	8802490300	127700	127700	127700	127700	0
140	20231219	175500	8802490300	127700	127700	127700	127700	0
141	20231219	175400	8802490300	127700	127700	127700	127700	0
142	20231219	175300	8802490300	127700	127700	127700	127700	0
143	20231219	175200	8802490300	127700	127700	127700	127700	0
144	20231219	175100	8802490300	127700	127700	127700	127700	0
145	20231219	175000	8802490300	127700	127700	127700	127700	0
146	20231219	174900	8802490300	127700	127700	127700	127700	0
147	20231219	174800	8802490300	127700	127700	127700	127700	0
148	20231219	174700	8802490300	127700	127700	127700	127700	0
149	20231219	174600	8802490300	127700	127700	127700	127700	0
150	20231219	174500	8802490300	127700	127700	127700	127700	0
151	20231219	174400	8802490300	127700	127700	127700	127700	0
152	20231219	174300	8802490300	127700	127700	127700	127700	4808
153	20231219	174200	8802490300	127700	127700	127700	127700	0
154	20231219	174100	8802490300	127700	127700	127700	127700	0
155	20231219	174000	8802490300	127700	127700	127700	127700	0
156	20231219	173900	8802490300	127700	127700	127700	127700	0
157	20231219	173800	8802490300	127700	127700	127700	127700	0
158	20231219	173700	8802490300	127700	127700	127700	127700	0
159	20231219	173600	8802490300	127700	127700	127700	127700	0
160	20231219	173500	8802490300	127700	127700	127700	127700	0
161	20231219	173400	8802490300	127700	127700	127700	127700	0
162	20231219	173300	8802490300	127700	127700	127700	127700	0
163	20231219	173200	8802490300	127700	127700	127700	127700	0
164	20231219	173100	8802490300	127700	127700	127700	127700	0
165	20231219	173000	8802490300	127700	127700	127700	127700	0
166	20231219	172900	8802490300	127700	127700	127700	127700	0
167	20231219	172800	8802490300	127700	127700	127700	127700	0
168	20231219	172700	8802490300	127700	127700	127700	127700	0
169	20231219	172600	8802490300	127700	127700	127700	127700	0
170	20231219	172500	8802490300	127700	127700	127700	127700	0
171	20231219	172400	8802490300	127700	127700	127700	127700	0
172	20231219	172300	8802490300	127700	127700	127700	127700	0
173	20231219	172200	8802490300	127700	127700	127700	127700	0
174	20231219	172100	8802490300	127700	127700	127700	127700	0
175	20231219	172000	8802490300	127700	127700	127700	127700	0
176	20231219	171900	8802490300	127700	127700	127700	127700	0
177	20231219	171800	8802490300	127700	127700	127700	127700	0
178	20231219	171700	8802490300	127700	127700	127700	127700	0
179	20231219	171600	8802490300	127700	127700	127700	127700	0
180	20231219	171500	8802490300	127700	127700	127700	127700	0
181	20231219	171400	8802490300	127700	127700	127700	127700	0
182	20231219	171300	8802490300	127700	127700	127700	127700	4808
183	20231219	171200	8802490300	127700	127700	127700	127700	0
184	20231219	171100	8802490300	127700	127700	127700	127700	0
185	20231219	171000	8802490300	127700	127700	127700	127700	0
186	20231219	170900	8802490300	127700	127700	127700	127700	0
187	20231219	170800	8802490300	127700	127700	127700	127700	0
188	20231219	170700	8802490300	127700	127700	127700	127700	0
189	20231219	170600	8802490300	127700	127700	127700	127700	0
190	20231219	170500	8802490300	127700	127700	127700	127700	0
191	20231219	170400	8802490300	127700	127700	127700	127700	0
192	20231219	170300	8802490300	127700	127700	127700	127700	0
193	20231219	170200	8802490300	127700	127700	127700	127700	0
194	20231219	170100	8802490300	127700	127700	127700	127700	0
195	20231219	170000	8802490300	127700	127700	127700	127700	0
196	20231219	165900	8802490300	127700	127700	127700	127700	0
197	20231219	165800	8802490300	127700	127700	127700	127700	0
198	20231219	165700	8802490300	127700	127700	127700	127700	0
199	20231219	165600	8802490300	127700	127700	127700	127700	0
200	20231219	165500	8802490300	127700	127700	127700	127700	0
201	20231219	165400	8802490300	127700	127700	127700	127700	0
202	20231219	165300	8802490300	127700	127700	127700	127700	0
203	20231219	165200	8802490300	127700	127700	127700	127700	0
204	20231219	165100	8802490300	127700	127700	127700	127700	0
205	20231219	165000	8802490300	127700	127700	127700	127700	0
206	20231219	164900	8802490300	127700	127700	127700	127700	0
207	20231219	164800	8802490300	127700	127700	127700	127700	0
208	20231219	164700	8802490300	127700	127700	127700	127700	0
209	20231219	164600	8802490300	127700	127700	127700	127700	0
210	20231219	164500	8802490300	127700	127700	127700	127700	0
211	20231219	164400	8802490300	127700	127700	127700	127700	0
212	20231219	164300	8802490300	127700	127700	127700	127700	4808
213	20231219	164200	8802490300	127700	127700	127700	127700	0
214	20231219	164100	8802490300	127700	127700	127700	127700	0
215	20231219	164000	8802490300	127700	127700	127700	127700	0
216	20231219	163900	8802490300	127700	127700	127700	127700	0
217	20231219	163800	8802490300	127700	127700	127700	127700	0
218	20231219	163700	8802490300	127700	127700	127700	127700	0
219	20231219	163600	8802490300	127700	127700	127700	127700	0
220	20231219	163500	8802490300	127700	127700	127700	127700	0
221	20231219	163400	8802490300	127700	127700	127700	127700	0
222	20231219	163300	8802490300	127700	127700	127700	127700	0
223	20231219	163200	8802490300	127700	127700	127700	127700	0
224	20231219	163100	8802490300	127700	127700	127700	127700	0
225	20231219	163000	8802490300	127700	127700	127700	127700	0
226	20231219	162900	8802490300	127700	127700	127700	127700	0
227	20231219	162800	8802490300	127700	127700	127700	127700	0
228	20231219	162700	8802490300	127700	127700	127700	127700	0
229	20231219	162600	8802490300	127700	127700	127700	127700	0
230	20231219	162500	8802490300	127700	127700	127700	127700	0
231	20231219	162400	8802490300	127700	127700	127700	127700	0
232	20231219	162300	8802490300	127700	127700	127700	127700	0
233	20231219	162200	8802490300	127700	127700	127700	127700	0
234	20231219	162100	8802490300	127700	127700	127700	127700	0
235	20231219	162000	8802490300	127700	127700	127700	127700	0
236	20231219	161900	8802490300	127700	127700	127700	127700	0
237	20231219	161800	8802490300	127700	127700	127700	127700	0
238	20231219	161700	8802490300	127700	127700	127700	127700	0
239	20231219	161600	8802490300	127700	127700	127700	127700	0
240	20231219	161500	8802490300	127700	127700	127700	127700	0
241	20231219	161400	8802490300	127700	127700	127700	127700	0
242	20231219	161300	8802490300	127700	127700	127700	127700	4808
243	20231219	161200	8802490300	127700	127700	127700	127700	0
244	20231219	161100	8802490300	127700	127700	127700	127700	0
245	20231219	161000	8802490300	127700	127700	127700	127700	0
246	20231219	160900	8802490300	127700	127700	127700	127700	0
247	20231219	160800	8802490300	127700	127700	127700	127700	0
248	20231219	160700	8802490300	127700	127700	127700	127700	0
249	20231219	160600	8802490300	127700	127700	127700	127700	0
250	20231219	160500	8802490300	127700	127700	127700	127700	0
251	20231219	160400	8802490300	127700	127700	127700	127700	0
252	20231219	160300	8802490300	127700	127700	127700	127700	0
253	20231219	160200	8802490300	127700	127700	127700	127700	0
254	20231219	160100	8802490300	127700	127700	127700	127700	0
255	20231219	160000	8802490300	127700	127700	127700	127700	0
256	20231219	155900	8802490300	127700	127700	127700	127700	0
257	20231219	155800	8802490300	127700	127700	127700	127700	0
258	20231219	155700	8802490300	127700	127700	127700	127700	0
259	20231219	155600	8802490300	127700	127700	127700	127700	0
260	20231219	155500	8802490300	127700	127700	127700	127700	0
261	20231219	155400	8802490300	127700	127700	127700	127700	0
262	20231219	155300	8802490300	127700	127700	127700	127700	0
263	20231219	155200	8802490300	127700	127700	127700	127700	0
264	20231219	155100	8802490300	127700	127700	127700	127700	0
265	20231219	155000	8802490300	127700	127700	127700	127700	0
266	20231219	154900	8802490300	127700	127700	127700	127700	0
267	20231219	154800	8802490300	127700	127700	127700	127700	0
268	20231219	154700	8802490300	127700	127700	127700	127700	0
269	20231219	154600	8802490300	127700	127700	127700	127700	0
270	20231219	154500	8802490300	127700	127700	127700	127700	0
271	20231219	154400	8802490300	127700	127700	127700	127700	0
272	20231219	154300	8802490300	127700	127700	127700	127700	4808
273	20231219	154200	8802490300	127700	127700	127700	127700	0
274	20231219	154100	8802490300	127700	127700	127700	127700	0
275	20231219	154000	8802490300	127700	127700	127700	127700	0
276	20231219	153900	8802490300	127700	127700	127700	127700	0
277	20231219	153800	8802490300	127700	127700	127700	127700	0
278	20231219	153700	8802490300	127700	127700	127700	127700	0
279	20231219	153600	8802490300	127700	127700	127700	127700	0
280	20231219	153500	8802490300	127700	127700	127700	127700	0
281	20231219	153400	8802490300	127700	127700	127700	127700	0
282	20231219	153300	8802490300	127700	127700	127700	127700	0
283	20231219	153200	8802490300	127700	127700	127700	127700	0
284	20231219	153100	8802490300	127700	127700	127700	127700	0
285	20231219	153000	8802490300	127700	127700	127700	127700	4808
286	20231219	152900	8188508700	127400	127400	127400	127400	0
287	20231219	152800	8188508700	127400	127400	127400	127400	0
288	20231219	152700	8188508700	127400	127400	127400	127400	0
289	20231219	152600	8188508700	127400	127400	127400	127400	0
290	20231219	152500	8188508700	127400	127400	127400	127400	0
291	20231219	152400	8188508700	127400	127400	127400	127400	0
292	20231219	152300	8188508700	127400	127400	127400	127400	0
293	20231219	152200	8188508700	127400	127400	127400	127400	0
294	20231219	152100	8188508700	127400	127400	127400	127400	0
295	20231219	152000	8188508700	127400	127400	127400	127400	0
296	20231219	151900	8188508700	127400	127400	127400	127300	59
297	20231219	151800	8180993600	127400	127300	127400	127300	86
298	20231219	151700	8170037300	127400	127500	127500	127300	364
299	20231219	151600	8123650600	127500	127500	127500	127400	145
300	20231219	151500	8105164200	127500	127400	127500	127400	213
301	20231219	151400	8078021700	127500	127500	127500	127400	187
302	20231219	151300	8054186400	127500	127400	127500	127400	300
303	20231219	151200	8015936700	127500	127500	127500	127400	180
304	20231219	151100	7992988900	127500	127500	127500	127400	229
305	20231219	151000	7963800600	127500	127500	127500	127400	185
306	20231219	150900	7940217700	127400	127500	127500	127400	578
307	20231219	150800	7866553900	127400	127400	127500	127400	322
308	20231219	150700	7825529700	127400	127500	127500	127400	296
309	20231219	150600	7787805300	127400	127500	127500	127400	324
310	20231219	150500	7746498800	127500	127400	127500	127400	73
311	20231219	150400	7737191800	127400	127400	127500	127400	60
312	20231219	150300	7729546000	127500	127500	127500	127400	474
313	20231219	150200	7669111500	127400	127400	127500	127400	70
314	20231219	150100	7660193200	127400	127500	127500	127400	25
315	20231219	150000	7657006200	127500	127400	127500	127400	383
316	20231219	145900	7608211700	127500	127400	127500	127400	74
317	20231219	145800	7598778500	127400	127400	127400	127400	447
318	20231219	145700	7541830700	127400	127500	127500	127400	380
319	20231219	145600	7493414700	127500	127500	127500	127500	60
320	20231219	145500	7485764700	127400	127500	127500	127400	186
321	20231219	145400	7462065200	127500	127400	127500	127400	7
322	20231219	145300	7461173000	127400	127400	127500	127400	124
323	20231219	145200	7445373200	127500	127400	127500	127400	110
324	20231219	145100	7431354100	127400	127500	127500	127400	31
325	20231219	145000	7427402900	127400	127500	127500	127400	126
326	20231219	144900	7411350000	127500	127500	127500	127500	203
327	20231219	144800	7385467500	127500	127400	127500	127400	116
328	20231219	144700	7370680400	127400	127400	127400	127300	350
329	20231219	144600	7326090700	127300	127300	127400	127300	38
330	20231219	144500	7321252100	127400	127400	127400	127300	186
331	20231219	144400	7297564200	127400	127300	127400	127300	106
332	20231219	144300	7284070300	127300	127400	127400	127300	203
333	20231219	144200	7258216300	127300	127300	127400	127300	168
334	20231219	144100	7236824800	127300	127200	127300	127200	301
335	20231219	144000	7198509900	127300	127200	127300	127200	18
336	20231219	143900	7196219700	127300	127300	127300	127300	35
337	20231219	143800	7191764200	127200	127300	127300	127200	83
338	20231219	143700	7181201500	127200	127200	127200	127200	46
339	20231219	143600	7175350300	127200	127200	127200	127200	56
340	20231219	143500	7168227100	127200	127100	127300	127100	123
341	20231219	143400	7152582300	127100	127100	127200	127100	72
342	20231219	143300	7143428800	127200	127200	127200	127100	154
343	20231219	143200	7123840200	127200	127200	127200	127200	15
344	20231219	143100	7121932200	127200	127200	127200	127100	111
345	20231219	143000	7107814900	127200	127100	127200	127100	27
346	20231219	142900	7104381200	127200	127300	127300	127200	111
347	20231219	142800	7090255300	127300	127300	127400	127300	199
348	20231219	142700	7064916500	127300	127400	127500	127300	108
349	20231219	142600	7051157200	127500	127500	127500	127400	53
350	20231219	142500	7044399800	127500	127400	127500	127400	445
351	20231219	142400	6987665600	127400	127100	127400	127100	450
352	20231219	142300	6930397600	127200	127200	127200	127200	2
353	20231219	142200	6930143200	127100	127100	127200	127100	72
354	20231219	142100	6920991500	127200	127200	127200	127100	65
355	20231219	142000	6912723600	127200	127200	127300	127200	110
356	20231219	141900	6898730700	127200	127100	127200	127000	23
357	20231219	141800	6895805900	127100	126900	127100	126900	45
358	20231219	141700	6890092700	126900	127100	127100	126900	120
359	20231219	141600	6874847200	127000	127000	127000	127000	40
360	20231219	141500	6869767200	127000	127100	127100	127000	7
361	20231219	141400	6868878100	127100	127000	127100	127000	54
362	20231219	141300	6862014900	127000	127000	127000	127000	31
363	20231219	141200	6858077900	127000	127100	127200	127000	77
364	20231219	141100	6848298000	127100	127200	127200	127100	121
365	20231219	141000	6832918500	127200	127100	127200	127100	57
366	20231219	140900	6825668700	127100	127100	127200	127100	109
367	20231219	140800	6811810500	127100	127200	127200	127100	81
368	20231219	140700	6801508200	127200	127200	127200	127200	58
369	20231219	140600	6794130600	127200	127100	127200	127100	12
370	20231219	140500	6792605100	127100	127200	127200	127100	36
371	20231219	140400	6788029000	127200	127100	127200	127100	36
372	20231219	140300	6783451900	127100	126700	127100	126700	72
373	20231219	140200	6774316100	126700	126900	126900	126700	76
374	20231219	140100	6764681900	126900	127000	127000	126800	209
375	20231219	140000	6738152000	127000	127100	127100	127000	92
376	20231219	135900	6726461100	127100	127400	127400	127100	531
377	20231219	135800	6658911200	127300	127300	127400	127300	30
378	20231219	135700	6655091000	127300	127500	127500	127300	169
379	20231219	135600	6633556400	127500	127400	127500	127300	574
380	20231219	135500	6560379500	127500	127500	127600	127500	183
381	20231219	135400	6537041500	127600	127600	127600	127600	93
382	20231219	135300	6525174700	127700	127600	127700	127600	139
383	20231219	135200	6507427700	127600	127700	127700	127600	198
384	20231219	135100	6482159600	127600	127700	127700	127600	168
385	20231219	135000	6460718500	127700	127600	127800	127600	408
386	20231219	134900	6408617000	127700	127500	127700	127400	590
387	20231219	134800	6333376800	127500	127300	127500	127200	1014
388	20231219	134700	6204210000	127300	127300	127300	127300	9
389	20231219	134600	6203064300	127200	127200	127300	127200	117
390	20231219	134500	6188176600	127200	127200	127300	127100	161
391	20231219	134400	6167683300	127200	127200	127200	127200	210
392	20231219	134300	6140971300	127300	127200	127300	127200	122
393	20231219	134200	6125445300	127200	126900	127300	126900	2441
394	20231219	134100	5815286100	126900	126700	126900	126600	49
395	20231219	134000	5809076200	126700	126600	126700	126600	6
396	20231219	133900	5808316500	126600	126600	127000	126600	117
397	20231219	133800	5793484300	126700	126700	126700	126700	430
398	20231219	133700	5739003300	126700	126800	126800	126700	28
399	20231219	133600	5735453200	126800	126800	126800	126800	80
400	20231219	133500	5725309200	126800	126700	126800	126700	31
401	20231219	133400	5721381100	126700	126900	127000	126700	295
402	20231219	133300	5683967600	126900	126900	127000	126900	10
403	20231219	133200	5682698400	126900	126800	126900	126800	86
404	20231219	133100	5671787400	126800	126900	126900	126800	124
405	20231219	133000	5656062900	126900	127000	127000	126900	171
406	20231219	132900	5634362900	127000	126900	127000	126900	111
407	20231219	132800	5620271700	127000	126900	127000	126900	50
408	20231219	132700	5613926000	126900	126900	127000	126900	117
409	20231219	132600	5599073500	127000	126900	127000	126900	34
410	20231219	132500	5594756900	126900	127000	127000	126900	200
411	20231219	132400	5569371700	126900	127000	127000	126900	20
412	20231219	132300	5566833600	127000	126900	127000	126900	136
413	20231219	132200	5549575000	127000	126900	127000	126900	77
414	20231219	132100	5539798400	126900	126900	127000	126900	93
415	20231219	132000	5527996600	126900	127000	127000	126900	20
416	20231219	131900	5525458100	127000	126800	127000	126800	75
417	20231219	131800	5515941000	126800	126900	127000	126800	61
418	20231219	131700	5508194800	126900	126900	127000	126900	104
419	20231219	131600	5494990800	127000	126900	127000	126900	14
420	20231219	131500	5493213400	127000	126900	127000	126900	155
421	20231219	131400	5473528500	126800	126900	126900	126800	136
422	20231219	131300	5456278700	126900	127000	127000	126900	5
423	20231219	131200	5455644000	127000	127000	127000	126900	31
424	20231219	131100	5451709000	126900	126900	127000	126900	36
425	20231219	131000	5447140500	126900	126900	127000	126800	41
426	20231219	130900	5441937300	126900	127000	127000	126900	17
427	20231219	130800	5439779500	127000	127000	127000	127000	70
428	20231219	130700	5430889500	126900	126900	126900	126900	15
429	20231219	130600	5428986000	127000	127000	127000	126900	38
430	20231219	130500	5424163100	127000	126900	127000	126900	315
431	20231219	130400	5384159000	126900	126900	126900	126900	27
432	20231219	130300	5380732700	126700	126900	127000	126700	214
433	20231219	130200	5353602100	127000	126900	127000	126900	134
434	20231219	130100	5336594000	126900	126800	126900	126800	83
435	20231219	130000	5326061400	126800	126900	126900	126800	7
436	20231219	125900	5325173200	126800	126800	126900	126800	14
437	20231219	125800	5323397900	126800	126800	126900	126800	17
438	20231219	125700	5321242200	126800	126800	126800	126800	60
439	20231219	125600	5313634200	126800	126800	126800	126800	9
440	20231219	125500	5312493000	126800	126800	126800	126800	24
441	20231219	125400	5309449800	126900	126800	126900	126800	66
442	20231219	125300	5301075300	126900	126900	126900	126800	16
443	20231219	125200	5299045200	126700	126900	126900	126700	51
444	20231219	125100	5292578500	126900	126800	126900	126700	516
445	20231219	125000	5227149800	126800	126700	126800	126700	152
446	20231219	124900	5207886400	126700	126700	126700	126600	268
447	20231219	124800	5173932200	126700	126700	126700	126700	1
448	20231219	124700	5173805500	126600	126600	126600	126500	233
449	20231219	124600	5144307900	126500	126600	126600	126500	26
450	20231219	124500	5141017300	126600	126500	126600	126500	24
451	20231219	124400	5137979600	126500	126500	126500	126500	47
452	20231219	124300	5132034100	126600	126500	126600	126500	61
453	20231219	124200	5124311600	126500	126500	126500	126500	28
454	20231219	124100	5120769600	126500	126500	126500	126400	80
455	20231219	124000	5110653200	126500	126300	126500	126300	80
456	20231219	123900	5100545800	126200	126500	126500	126200	131
457	20231219	123800	5083976000	126200	126200	126300	126200	16
458	20231219	123700	5081956600	126200	126200	126200	126200	27
459	20231219	123600	5078549200	126200	126300	126300	126200	39
460	20231219	123500	5073627300	126200	126200	126200	126200	1
461	20231219	123400	5073501100	126100	126200	126200	126100	30
462	20231219	123300	5069718000	126100	126000	126100	126000	63
463	20231219	123200	5061776600	126000	126200	126200	126000	52
464	20231219	123100	5055215900	126200	126200	126200	126200	8
465	20231219	123000	5054206300	126400	126500	126500	126100	186
466	20231219	122900	5030724500	126100	126200	126400	126000	57
467	20231219	122800	5023536400	126200	126200	126200	126200	56
468	20231219	122700	5016469200	126100	126200	126200	126100	20
469	20231219	122600	5013947000	126200	126100	126200	126100	102
470	20231219	122500	5001078700	126100	126300	126300	126100	383
471	20231219	122400	4952737100	126300	126400	126400	126300	18
472	20231219	122300	4950463400	126400	126500	126500	126400	311
473	20231219	122200	4911136600	126600	126500	126600	126500	64
474	20231219	122100	4903040100	126500	126500	126500	126500	29
475	20231219	122000	4899371600	126600	126500	126600	126500	22
476	20231219	121900	4896588400	126500	126600	126600	126500	95
477	20231219	121800	4884562000	126600	126600	126600	126500	29
478	20231219	121700	4880892900	126600	126600	126600	126500	26
479	20231219	121600	4877602400	126600	126600	126600	126600	61
480	20231219	121500	4869879800	126600	126600	126600	126500	30
481	20231219	121400	4866082000	126600	126600	126600	126500	54
482	20231219	121300	4859248100	126600	126500	126600	126500	40
483	20231219	121200	4854185100	126600	126700	126700	126500	627
484	20231219	121100	4774822700	126600	126600	126700	126600	106
485	20231219	121000	4761402900	126600	126600	126600	126600	19
486	20231219	120900	4758997500	126500	126500	126600	126500	87
487	20231219	120800	4747986700	126600	126500	126600	126500	3
488	20231219	120700	4747607000	126500	126500	126600	126500	4
489	20231219	120600	4747100900	126500	126500	126600	126500	8
490	20231219	120500	4746088800	126500	126500	126500	126500	7
491	20231219	120400	4745203300	126500	126400	126600	126400	136
492	20231219	120300	4728000200	126400	126300	126400	126300	103
493	20231219	120200	4714981600	126400	126300	126400	126300	142
494	20231219	120100	4697032900	126300	126300	126300	126300	13
495	20231219	120000	4695391000	126400	126300	126400	126300	31
496	20231219	115900	4691475100	126300	126300	126300	126300	25
497	20231219	115800	4688317600	126400	126300	126400	126300	121
498	20231219	115700	4673030300	126200	126200	126200	126200	12
499	20231219	115600	4671515900	126200	126300	126300	126200	14
500	20231219	115500	4669749000	126200	126100	126300	126100	56
501	20231219	115400	4662681800	126100	126100	126200	126100	226
502	20231219	115300	4634183100	126100	126200	126200	126100	18
503	20231219	115200	4631913000	126200	126200	126200	126200	106
504	20231219	115100	4618535800	126200	126300	126300	126200	318
505	20231219	115000	4578386500	126300	126300	126400	126300	15
506	20231219	114900	4576491800	126300	126400	126400	126300	5
507	20231219	114800	4575859900	126400	126300	126400	126300	26
508	20231219	114700	4572574800	126100	126300	126300	126100	101
509	20231219	114600	4559831100	126300	126300	126400	126200	146
510	20231219	114500	4541397600	126400	126400	126400	126400	4
511	20231219	114400	4540892000	126400	126300	126400	126300	69
512	20231219	114300	4532172300	126400	126300	126400	126300	16
513	20231219	114200	4530151300	126400	126400	126400	126400	36
514	20231219	114100	4525600900	126400	126300	126400	126300	54
515	20231219	114000	4518775600	126300	126400	126400	126300	19
516	20231219	113900	4516374800	126400	126400	126400	126400	2
517	20231219	113800	4516122000	126400	126300	126400	126300	2
518	20231219	113700	4515869300	126300	126200	126300	126200	59
519	20231219	113600	4508418500	126200	126200	126300	126200	75
520	20231219	113500	4498953300	126200	126300	126300	126200	15
521	20231219	113400	4497060200	126200	126300	126400	126200	103
522	20231219	113300	4484051000	126200	126300	126300	126200	8
523	20231219	113200	4483041100	126200	126300	126300	126200	52
524	20231219	113100	4476478600	126300	126200	126300	126200	25
525	20231219	113000	4473322400	126200	126100	126200	126100	15
526	20231219	112900	4471430400	126200	126200	126200	126200	17
527	20231219	112800	4469285000	126200	126100	126200	126100	11
528	20231219	112700	4467896900	126100	126100	126100	126100	12
529	20231219	112600	4466383700	126100	126000	126100	126000	15
530	20231219	112500	4464492800	126000	126100	126200	126000	198
531	20231219	112400	4439523400	126100	126100	126100	126100	52
532	20231219	112300	4432966200	126100	126100	126100	126000	122
533	20231219	112200	4417582600	126100	126100	126100	126100	196
534	20231219	112100	4392867000	126100	126200	126200	126100	21
535	20231219	112000	4390218600	126200	126100	126200	126100	141
536	20231219	111900	4372437800	126100	126200	126200	126100	78
537	20231219	111800	4362597100	126200	126200	126200	126000	57
538	20231219	111700	4355412100	126200	126100	126200	126100	98
539	20231219	111600	4343052600	126100	126200	126200	126100	58
540	20231219	111500	4335738600	126000	126000	126000	126000	0
541	20231219	111400	4335738600	126000	126100	126200	126000	141
542	20231219	111300	4317968600	126100	126200	126200	126100	132
543	20231219	111200	4301323200	126100	126100	126100	126100	37
544	20231219	111100	4296657500	126100	126100	126100	126000	26
545	20231219	111000	4293379400	126300	126300	126300	126000	571
546	20231219	110900	4221400000	126300	126200	126300	126200	6
547	20231219	110800	4220642700	126200	126200	126200	126200	45
548	20231219	110700	4214963700	126200	126400	126400	126200	89
549	20231219	110600	4203726400	126300	126300	126300	126200	155
550	20231219	110500	4184150500	126300	126400	126400	126300	76
551	20231219	110400	4174548200	126400	126200	126400	126200	80
552	20231219	110300	4164442900	126200	126400	126400	126200	179
553	20231219	110200	4141822700	126300	126300	126300	126300	1
554	20231219	110100	4141696400	126400	126300	126400	125800	154
555	20231219	110000	4122307000	126400	126400	126500	126400	51
556	20231219	105900	4115860400	126500	126500	126500	126400	68
557	20231219	105800	4107259000	126500	126600	126600	126500	135
558	20231219	105700	4090171600	126600	126600	126700	126600	168
559	20231219	105600	4068892800	126700	125900	126700	125900	131
560	20231219	105500	4052317000	126200	126000	126200	125800	1833
561	20231219	105400	3821225300	126100	126000	126100	126000	26
562	20231219	105300	3817947000	126100	126000	126100	126000	380
563	20231219	105200	3770060100	126000	126100	126100	125900	36
564	20231219	105100	3765527000	125900	126000	126100	125900	418
565	20231219	105000	3712896600	126000	126100	126100	126000	191
566	20231219	104900	3688825900	126100	126100	126100	126100	130
567	20231219	104800	3672432900	126100	126200	126200	126100	112
568	20231219	104700	3658308000	126100	126400	126400	126100	23
569	20231219	104600	3655407100	126400	126200	126400	126000	623
570	20231219	104500	3576878300	126200	126300	126400	126200	114
571	20231219	104400	3562489700	126300	126300	126300	126300	60
572	20231219	104300	3554911700	126400	126300	126400	126300	66
573	20231219	104200	3546571700	126300	126500	126700	126300	309
574	20231219	104100	3507479700	126500	126200	126500	126100	323
575	20231219	104000	3466706000	126200	126400	126400	126200	46
576	20231219	103900	3460900600	126300	126200	126400	126200	121
577	20231219	103800	3445630100	126200	126100	126200	126100	53
578	20231219	103700	3438946700	126000	126000	126100	126000	70
579	20231219	103600	3430120200	126100	126400	126400	126000	973
580	20231219	103500	3307338300	126400	126500	126600	126400	614
581	20231219	103400	3229667700	126600	126600	126700	126500	160
582	20231219	103300	3209414200	126600	126600	126700	126600	55
583	20231219	103200	3202451100	126600	126700	126700	126600	35
584	20231219	103100	3198016900	126700	126800	126800	126700	69
585	20231219	103000	3189274300	126700	126800	126800	126600	42
586	20231219	102900	3183953700	126800	126800	126800	126700	14
587	20231219	102800	3182179300	126800	126600	126900	126600	157
588	20231219	102700	3162290600	126600	126700	126900	126600	326
589	20231219	102600	3120986400	126700	126700	126800	126700	28
590	20231219	102500	3117437000	126700	126800	126800	126700	84
591	20231219	102400	3106794000	126800	126500	126800	126500	81
592	20231219	102300	3096531900	126500	126600	126800	126500	284
593	20231219	102200	3060563800	126600	126700	126700	126600	45
594	20231219	102100	3054866600	126700	126700	126700	126600	117
595	20231219	102000	3040043100	126600	126700	126700	126600	136
596	20231219	101900	3022812400	126700	126500	126700	126500	148
597	20231219	101800	3004076300	126600	126600	126600	126500	180
598	20231219	101700	2981292400	126600	126600	126600	126500	89
599	20231219	101600	2970025800	126600	126700	126700	126600	101
600	20231219	101500	2957234200	126700	126900	126900	126700	426
601	20231219	101400	2903191800	127000	127000	127000	126900	209
602	20231219	101300	2876663800	127000	127100	127100	126900	255
603	20231219	101200	2844286700	127100	127000	127200	127000	329
604	20231219	101100	2802473400	127100	127000	127100	126900	388
605	20231219	101000	2753196500	127000	127000	127000	126900	198
606	20231219	100900	2728057000	126900	127000	127100	126900	532
607	20231219	100800	2660493800	127000	127000	127000	127000	65
608	20231219	100700	2652238800	127000	126900	127200	126900	237
609	20231219	100600	2622122200	126900	126800	127000	126700	37
610	20231219	100500	2617428100	126800	126500	126800	126500	93
611	20231219	100400	2605642200	126400	126400	126500	126300	121
612	20231219	100300	2590343200	126500	126500	126500	126400	129
613	20231219	100200	2574024800	126400	126300	126500	126300	91
614	20231219	100100	2562519700	126300	126300	126300	126300	62
615	20231219	100000	2554689100	126500	126400	126500	126400	267
616	20231219	095900	2520934900	126400	126400	126500	126400	136
617	20231219	095800	2503744400	126500	126700	126700	126500	83
618	20231219	095700	2493232300	126700	126600	126800	126400	366
619	20231219	095600	2446906800	126500	126500	126500	126500	56
620	20231219	095500	2439822800	126500	126700	126700	126500	178
621	20231219	095400	2417296400	126600	126800	126900	126600	236
622	20231219	095300	2387388600	126900	126900	126900	126800	151
623	20231219	095200	2368231800	126900	126800	126900	126800	197
624	20231219	095100	2343232700	126800	126900	126900	126800	65
625	20231219	095000	2334988000	126900	126900	127000	126800	196
626	20231219	094900	2310103900	126900	127000	127000	126900	71
627	20231219	094800	2301088600	127000	127100	127100	126900	103
628	20231219	094700	2288000100	127200	127300	127300	127000	461
629	20231219	094600	2229358800	127200	126700	127300	126700	1058
630	20231219	094500	2094987200	126700	126600	126700	126600	329
631	20231219	094400	2053318300	126700	126600	126700	126600	87
632	20231219	094300	2042300500	126700	126700	126700	126500	142
633	20231219	094200	2024318000	126600	126700	126700	126600	103
634	20231219	094100	2011278100	126700	126800	126800	126600	74
635	20231219	094000	2001902200	126800	126900	126900	126700	157
636	20231219	093900	1981992000	126900	126800	127000	126800	381
637	20231219	093800	1933645500	126700	126800	126800	126700	104
638	20231219	093700	1920468500	126800	126800	126900	126700	268
639	20231219	093600	1886485100	126800	126600	126800	126600	235
640	20231219	093500	1856704300	126600	125800	126600	125800	473
641	20231219	093400	1796958700	125800	126000	126100	125800	768
642	20231219	093300	1700329000	126000	126100	126200	125900	258
643	20231219	093200	1667810800	126100	126200	126300	126100	207
644	20231219	093100	1641676700	126200	126100	126300	126100	178
645	20231219	093000	1619213100	126200	126200	126200	126100	98
646	20231219	092900	1606850000	126200	126200	126300	126100	85
647	20231219	092800	1596123300	126200	126300	126300	126200	89
648	20231219	092700	1584890100	126300	126200	126300	126200	80
649	20231219	092600	1574787200	126300	126500	126500	126200	181
650	20231219	092500	1551916300	126500	126500	126600	126200	186
651	20231219	092400	1528380300	126500	126400	126600	126300	224
652	20231219	092300	1500034900	126500	125800	126500	125800	929
653	20231219	092200	1383093500	125800	125500	125800	125500	315
654	20231219	092100	1343550400	125500	125700	125900	125500	434
655	20231219	092000	1289011600	125700	125600	125700	125600	242
656	20231219	091900	1258615500	125800	125400	125800	125400	182
657	20231219	091800	1235788900	125400	125900	125900	125300	242
658	20231219	091700	1205433100	125700	125900	125900	125700	112
659	20231219	091600	1191334100	125900	125200	125900	125200	616
660	20231219	091500	1114093900	125100	125000	125300	125000	770
661	20231219	091400	1017780600	125100	125100	125200	125000	380
662	20231219	091300	970262900	125200	125200	125200	125100	208
663	20231219	091200	944241500	125200	125300	125300	125100	227
664	20231219	091100	915814400	125500	125200	125500	125100	579
665	20231219	091000	843272000	125200	125500	125500	125100	500
666	20231219	090900	780637300	125500	125500	125600	125400	174
667	20231219	090800	758803500	125500	125900	125900	125400	209
668	20231219	090700	732561600	125900	125300	125900	125100	446
669	20231219	090600	676640100	125600	125500	125600	125200	868
670	20231219	090500	567877900	125500	125700	125700	125400	485
671	20231219	090400	506972600	125800	125800	125900	125600	352
672	20231219	090300	462721100	126000	125600	126000	125100	1349
673	20231219	090200	293319200	125600	126600	126700	125600	1382
674	20231219	090100	119062800	126600	126100	126800	126000	196
675	20231219	090000	94329600	126800	126300	126800	126100	738