KissMeData/189300/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202300	6640016900	73400	73400	73400	73400	2276
3	20231227	202200	6640016900	73400	73400	73400	73400	0
4	20231227	202100	6640016900	73400	73400	73400	73400	0
5	20231227	202000	6640016900	73400	73400	73400	73400	0
6	20231227	201900	6640016900	73400	73400	73400	73400	0
7	20231227	201800	6640016900	73400	73400	73400	73400	0
8	20231227	201700	6640016900	73400	73400	73400	73400	0
9	20231227	201600	6640016900	73400	73400	73400	73400	0
10	20231227	201500	6640016900	73400	73400	73400	73400	0
11	20231227	201400	6640016900	73400	73400	73400	73400	0
12	20231227	201300	6640016900	73400	73400	73400	73400	0
13	20231227	201200	6640016900	73400	73400	73400	73400	0
14	20231227	201100	6640016900	73400	73400	73400	73400	0
15	20231227	201000	6640016900	73400	73400	73400	73400	0
16	20231227	200900	6640016900	73400	73400	73400	73400	0
17	20231227	200800	6640016900	73400	73400	73400	73400	0
18	20231227	200700	6640016900	73400	73400	73400	73400	0
19	20231227	200600	6640016900	73400	73400	73400	73400	0
20	20231227	200500	6640016900	73400	73400	73400	73400	0
21	20231227	200400	6640016900	73400	73400	73400	73400	0
22	20231227	200300	6640016900	73400	73400	73400	73400	0
23	20231227	200200	6640016900	73400	73400	73400	73400	0
24	20231227	200100	6640016900	73400	73400	73400	73400	0
25	20231227	200000	6640016900	73400	73400	73400	73400	0
26	20231227	195900	6640016900	73400	73400	73400	73400	0
27	20231227	195800	6640016900	73400	73400	73400	73400	0
28	20231227	195700	6640016900	73400	73400	73400	73400	0
29	20231227	195600	6640016900	73400	73400	73400	73400	0
30	20231227	195500	6640016900	73400	73400	73400	73400	0
31	20231227	195400	6640016900	73400	73400	73400	73400	0
32	20231227	195300	6640016900	73400	73400	73400	73400	2276
33	20231227	195200	6640016900	73400	73400	73400	73400	0
34	20231227	195100	6640016900	73400	73400	73400	73400	0
35	20231227	195000	6640016900	73400	73400	73400	73400	0
36	20231227	194900	6640016900	73400	73400	73400	73400	0
37	20231227	194800	6640016900	73400	73400	73400	73400	0
38	20231227	194700	6640016900	73400	73400	73400	73400	0
39	20231227	194600	6640016900	73400	73400	73400	73400	0
40	20231227	194500	6640016900	73400	73400	73400	73400	0
41	20231227	194400	6640016900	73400	73400	73400	73400	0
42	20231227	194300	6640016900	73400	73400	73400	73400	0
43	20231227	194200	6640016900	73400	73400	73400	73400	0
44	20231227	194100	6640016900	73400	73400	73400	73400	0
45	20231227	194000	6640016900	73400	73400	73400	73400	0
46	20231227	193900	6640016900	73400	73400	73400	73400	0
47	20231227	193800	6640016900	73400	73400	73400	73400	0
48	20231227	193700	6640016900	73400	73400	73400	73400	0
49	20231227	193600	6640016900	73400	73400	73400	73400	0
50	20231227	193500	6640016900	73400	73400	73400	73400	0
51	20231227	193400	6640016900	73400	73400	73400	73400	0
52	20231227	193300	6640016900	73400	73400	73400	73400	0
53	20231227	193200	6640016900	73400	73400	73400	73400	0
54	20231227	193100	6640016900	73400	73400	73400	73400	0
55	20231227	193000	6640016900	73400	73400	73400	73400	0
56	20231227	192900	6640016900	73400	73400	73400	73400	0
57	20231227	192800	6640016900	73400	73400	73400	73400	0
58	20231227	192700	6640016900	73400	73400	73400	73400	0
59	20231227	192600	6640016900	73400	73400	73400	73400	0
60	20231227	192500	6640016900	73400	73400	73400	73400	0
61	20231227	192400	6640016900	73400	73400	73400	73400	0
62	20231227	192300	6640016900	73400	73400	73400	73400	2276
63	20231227	192200	6640016900	73400	73400	73400	73400	0
64	20231227	192100	6640016900	73400	73400	73400	73400	0
65	20231227	192000	6640016900	73400	73400	73400	73400	0
66	20231227	191900	6640016900	73400	73400	73400	73400	0
67	20231227	191800	6640016900	73400	73400	73400	73400	0
68	20231227	191700	6640016900	73400	73400	73400	73400	0
69	20231227	191600	6640016900	73400	73400	73400	73400	0
70	20231227	191500	6640016900	73400	73400	73400	73400	0
71	20231227	191400	6640016900	73400	73400	73400	73400	0
72	20231227	191300	6640016900	73400	73400	73400	73400	0
73	20231227	191200	6640016900	73400	73400	73400	73400	0
74	20231227	191100	6640016900	73400	73400	73400	73400	0
75	20231227	191000	6640016900	73400	73400	73400	73400	0
76	20231227	190900	6640016900	73400	73400	73400	73400	0
77	20231227	190800	6640016900	73400	73400	73400	73400	0
78	20231227	190700	6640016900	73400	73400	73400	73400	0
79	20231227	190600	6640016900	73400	73400	73400	73400	0
80	20231227	190500	6640016900	73400	73400	73400	73400	0
81	20231227	190400	6640016900	73400	73400	73400	73400	0
82	20231227	190300	6640016900	73400	73400	73400	73400	0
83	20231227	190200	6640016900	73400	73400	73400	73400	0
84	20231227	190100	6640016900	73400	73400	73400	73400	0
85	20231227	190000	6640016900	73400	73400	73400	73400	0
86	20231227	185900	6640016900	73400	73400	73400	73400	0
87	20231227	185800	6640016900	73400	73400	73400	73400	0
88	20231227	185700	6640016900	73400	73400	73400	73400	0
89	20231227	185600	6640016900	73400	73400	73400	73400	0
90	20231227	185500	6640016900	73400	73400	73400	73400	0
91	20231227	185400	6640016900	73400	73400	73400	73400	0
92	20231227	185300	6640016900	73400	73400	73400	73400	2276
93	20231227	185200	6640016900	73400	73400	73400	73400	0
94	20231227	185100	6640016900	73400	73400	73400	73400	0
95	20231227	185000	6640016900	73400	73400	73400	73400	0
96	20231227	184900	6640016900	73400	73400	73400	73400	0
97	20231227	184800	6640016900	73400	73400	73400	73400	0
98	20231227	184700	6640016900	73400	73400	73400	73400	0
99	20231227	184600	6640016900	73400	73400	73400	73400	0
100	20231227	184500	6640016900	73400	73400	73400	73400	0
101	20231227	184400	6640016900	73400	73400	73400	73400	0
102	20231227	184300	6640016900	73400	73400	73400	73400	0
103	20231227	184200	6640016900	73400	73400	73400	73400	0
104	20231227	184100	6640016900	73400	73400	73400	73400	0
105	20231227	184000	6640016900	73400	73400	73400	73400	0
106	20231227	183900	6640016900	73400	73400	73400	73400	0
107	20231227	183800	6640016900	73400	73400	73400	73400	0
108	20231227	183700	6640016900	73400	73400	73400	73400	0
109	20231227	183600	6640016900	73400	73400	73400	73400	0
110	20231227	183500	6640016900	73400	73400	73400	73400	0
111	20231227	183400	6640016900	73400	73400	73400	73400	0
112	20231227	183300	6640016900	73400	73400	73400	73400	0
113	20231227	183200	6640016900	73400	73400	73400	73400	0
114	20231227	183100	6640016900	73400	73400	73400	73400	0
115	20231227	183000	6640016900	73400	73400	73400	73400	0
116	20231227	182900	6640016900	73400	73400	73400	73400	0
117	20231227	182800	6640016900	73400	73400	73400	73400	0
118	20231227	182700	6640016900	73400	73400	73400	73400	0
119	20231227	182600	6640016900	73400	73400	73400	73400	0
120	20231227	182500	6640016900	73400	73400	73400	73400	0
121	20231227	182400	6640016900	73400	73400	73400	73400	0
122	20231227	182300	6640016900	73400	73400	73400	73400	2276
123	20231227	182200	6640016900	73400	73400	73400	73400	0
124	20231227	182100	6640016900	73400	73400	73400	73400	0
125	20231227	182000	6640016900	73400	73400	73400	73400	0
126	20231227	181900	6640016900	73400	73400	73400	73400	0
127	20231227	181800	6640016900	73400	73400	73400	73400	0
128	20231227	181700	6640016900	73400	73400	73400	73400	0
129	20231227	181600	6640016900	73400	73400	73400	73400	0
130	20231227	181500	6640016900	73400	73400	73400	73400	0
131	20231227	181400	6640016900	73400	73400	73400	73400	0
132	20231227	181300	6640016900	73400	73400	73400	73400	0
133	20231227	181200	6640016900	73400	73400	73400	73400	0
134	20231227	181100	6640016900	73400	73400	73400	73400	0
135	20231227	181000	6640016900	73400	73400	73400	73400	0
136	20231227	180900	6640016900	73400	73400	73400	73400	0
137	20231227	180800	6640016900	73400	73400	73400	73400	0
138	20231227	180700	6640016900	73400	73400	73400	73400	0
139	20231227	180600	6640016900	73400	73400	73400	73400	0
140	20231227	180500	6640016900	73400	73400	73400	73400	0
141	20231227	180400	6640016900	73400	73400	73400	73400	0
142	20231227	180300	6640016900	73400	73400	73400	73400	0
143	20231227	180200	6640016900	73400	73400	73400	73400	0
144	20231227	180100	6640016900	73400	73400	73400	73400	0
145	20231227	180000	6640016900	73400	73400	73400	73400	0
146	20231227	175900	6640016900	73400	73400	73400	73400	0
147	20231227	175800	6640016900	73400	73400	73400	73400	0
148	20231227	175700	6640016900	73400	73400	73400	73400	0
149	20231227	175600	6640016900	73400	73400	73400	73400	0
150	20231227	175500	6640016900	73400	73400	73400	73400	0
151	20231227	175400	6640016900	73400	73400	73400	73400	0
152	20231227	175300	6640016900	73400	73400	73400	73400	2276
153	20231227	175200	6640016900	73400	73400	73400	73400	0
154	20231227	175100	6640016900	73400	73400	73400	73400	0
155	20231227	175000	6640016900	73400	73400	73400	73400	0
156	20231227	174900	6640016900	73400	73400	73400	73400	0
157	20231227	174800	6640016900	73400	73400	73400	73400	0
158	20231227	174700	6640016900	73400	73400	73400	73400	0
159	20231227	174600	6640016900	73400	73400	73400	73400	0
160	20231227	174500	6640016900	73400	73400	73400	73400	0
161	20231227	174400	6640016900	73400	73400	73400	73400	0
162	20231227	174300	6640016900	73400	73400	73400	73400	0
163	20231227	174200	6640016900	73400	73400	73400	73400	0
164	20231227	174100	6640016900	73400	73400	73400	73400	0
165	20231227	174000	6640016900	73400	73400	73400	73400	0
166	20231227	173900	6640016900	73400	73400	73400	73400	0
167	20231227	173800	6640016900	73400	73400	73400	73400	0
168	20231227	173700	6640016900	73400	73400	73400	73400	0
169	20231227	173600	6640016900	73400	73400	73400	73400	0
170	20231227	173500	6640016900	73400	73400	73400	73400	0
171	20231227	173400	6640016900	73400	73400	73400	73400	0
172	20231227	173300	6640016900	73400	73400	73400	73400	0
173	20231227	173200	6640016900	73400	73400	73400	73400	0
174	20231227	173100	6640016900	73400	73400	73400	73400	0
175	20231227	173000	6640016900	73400	73400	73400	73400	0
176	20231227	172900	6640016900	73400	73400	73400	73400	0
177	20231227	172800	6640016900	73400	73400	73400	73400	0
178	20231227	172700	6640016900	73400	73400	73400	73400	0
179	20231227	172600	6640016900	73400	73400	73400	73400	0
180	20231227	172500	6640016900	73400	73400	73400	73400	0
181	20231227	172400	6640016900	73400	73400	73400	73400	0
182	20231227	172300	6640016900	73400	73400	73400	73400	2276
183	20231227	172200	6640016900	73400	73400	73400	73400	0
184	20231227	172100	6640016900	73400	73400	73400	73400	0
185	20231227	172000	6640016900	73400	73400	73400	73400	0
186	20231227	171900	6640016900	73400	73400	73400	73400	0
187	20231227	171800	6640016900	73400	73400	73400	73400	0
188	20231227	171700	6640016900	73400	73400	73400	73400	0
189	20231227	171600	6640016900	73400	73400	73400	73400	0
190	20231227	171500	6640016900	73400	73400	73400	73400	0
191	20231227	171400	6640016900	73400	73400	73400	73400	0
192	20231227	171300	6640016900	73400	73400	73400	73400	0
193	20231227	171200	6640016900	73400	73400	73400	73400	0
194	20231227	171100	6640016900	73400	73400	73400	73400	0
195	20231227	171000	6640016900	73400	73400	73400	73400	0
196	20231227	170900	6640016900	73400	73400	73400	73400	0
197	20231227	170800	6640016900	73400	73400	73400	73400	0
198	20231227	170700	6640016900	73400	73400	73400	73400	0
199	20231227	170600	6640016900	73400	73400	73400	73400	0
200	20231227	170500	6640016900	73400	73400	73400	73400	0
201	20231227	170400	6640016900	73400	73400	73400	73400	0
202	20231227	170300	6640016900	73400	73400	73400	73400	0
203	20231227	170200	6640016900	73400	73400	73400	73400	0
204	20231227	170100	6640016900	73400	73400	73400	73400	0
205	20231227	170000	6640016900	73400	73400	73400	73400	0
206	20231227	165900	6640016900	73400	73400	73400	73400	0
207	20231227	165800	6640016900	73400	73400	73400	73400	0
208	20231227	165700	6640016900	73400	73400	73400	73400	0
209	20231227	165600	6640016900	73400	73400	73400	73400	0
210	20231227	165500	6640016900	73400	73400	73400	73400	0
211	20231227	165400	6640016900	73400	73400	73400	73400	0
212	20231227	165300	6640016900	73400	73400	73400	73400	2276
213	20231227	165200	6640016900	73400	73400	73400	73400	0
214	20231227	165100	6640016900	73400	73400	73400	73400	0
215	20231227	165000	6640016900	73400	73400	73400	73400	0
216	20231227	164900	6640016900	73400	73400	73400	73400	0
217	20231227	164800	6640016900	73400	73400	73400	73400	0
218	20231227	164700	6640016900	73400	73400	73400	73400	0
219	20231227	164600	6640016900	73400	73400	73400	73400	0
220	20231227	164500	6640016900	73400	73400	73400	73400	0
221	20231227	164400	6640016900	73400	73400	73400	73400	0
222	20231227	164300	6640016900	73400	73400	73400	73400	0
223	20231227	164200	6640016900	73400	73400	73400	73400	0
224	20231227	164100	6640016900	73400	73400	73400	73400	0
225	20231227	164000	6640016900	73400	73400	73400	73400	0
226	20231227	163900	6640016900	73400	73400	73400	73400	0
227	20231227	163800	6640016900	73400	73400	73400	73400	0
228	20231227	163700	6640016900	73400	73400	73400	73400	0
229	20231227	163600	6640016900	73400	73400	73400	73400	0
230	20231227	163500	6640016900	73400	73400	73400	73400	0
231	20231227	163400	6640016900	73400	73400	73400	73400	0
232	20231227	163300	6640016900	73400	73400	73400	73400	0
233	20231227	163200	6640016900	73400	73400	73400	73400	0
234	20231227	163100	6640016900	73400	73400	73400	73400	0
235	20231227	163000	6640016900	73400	73400	73400	73400	0
236	20231227	162900	6640016900	73400	73400	73400	73400	0
237	20231227	162800	6640016900	73400	73400	73400	73400	0
238	20231227	162700	6640016900	73400	73400	73400	73400	0
239	20231227	162600	6640016900	73400	73400	73400	73400	0
240	20231227	162500	6640016900	73400	73400	73400	73400	0
241	20231227	162400	6640016900	73400	73400	73400	73400	0
242	20231227	162300	6640016900	73400	73400	73400	73400	2276
243	20231227	162200	6640016900	73400	73400	73400	73400	0
244	20231227	162100	6640016900	73400	73400	73400	73400	0
245	20231227	162000	6640016900	73400	73400	73400	73400	0
246	20231227	161900	6640016900	73400	73400	73400	73400	0
247	20231227	161800	6640016900	73400	73400	73400	73400	0
248	20231227	161700	6640016900	73400	73400	73400	73400	0
249	20231227	161600	6640016900	73400	73400	73400	73400	0
250	20231227	161500	6640016900	73400	73400	73400	73400	0
251	20231227	161400	6640016900	73400	73400	73400	73400	0
252	20231227	161300	6640016900	73400	73400	73400	73400	0
253	20231227	161200	6640016900	73400	73400	73400	73400	0
254	20231227	161100	6640016900	73400	73400	73400	73400	0
255	20231227	161000	6640016900	73400	73400	73400	73400	0
256	20231227	160900	6640016900	73400	73400	73400	73400	0
257	20231227	160800	6640016900	73400	73400	73400	73400	0
258	20231227	160700	6640016900	73400	73400	73400	73400	0
259	20231227	160600	6640016900	73400	73400	73400	73400	0
260	20231227	160500	6640016900	73400	73400	73400	73400	0
261	20231227	160400	6640016900	73400	73400	73400	73400	0
262	20231227	160300	6640016900	73400	73400	73400	73400	0
263	20231227	160200	6640016900	73400	73400	73400	73400	0
264	20231227	160100	6640016900	73400	73400	73400	73400	0
265	20231227	160000	6640016900	73400	73400	73400	73400	0
266	20231227	155900	6640016900	73400	73400	73400	73400	0
267	20231227	155800	6640016900	73400	73400	73400	73400	0
268	20231227	155700	6640016900	73400	73400	73400	73400	0
269	20231227	155600	6640016900	73400	73400	73400	73400	0
270	20231227	155500	6640016900	73400	73400	73400	73400	0
271	20231227	155400	6640016900	73400	73400	73400	73400	0
272	20231227	155300	6640016900	73400	73400	73400	73400	2276
273	20231227	155200	6640016900	73400	73400	73400	73400	0
274	20231227	155100	6640016900	73400	73400	73400	73400	0
275	20231227	155000	6640016900	73400	73400	73400	73400	0
276	20231227	154900	6640016900	73400	73400	73400	73400	0
277	20231227	154800	6640016900	73400	73400	73400	73400	0
278	20231227	154700	6640016900	73400	73400	73400	73400	0
279	20231227	154600	6640016900	73400	73400	73400	73400	0
280	20231227	154500	6640016900	73400	73400	73400	73400	0
281	20231227	154400	6640016900	73400	73400	73400	73400	0
282	20231227	154300	6640016900	73400	73400	73400	73400	0
283	20231227	154200	6640016900	73400	73400	73400	73400	0
284	20231227	154100	6640016900	73400	73400	73400	73400	0
285	20231227	154000	6640016900	73400	73400	73400	73400	0
286	20231227	153900	6640016900	73400	73400	73400	73400	0
287	20231227	153800	6640016900	73400	73400	73400	73400	0
288	20231227	153700	6640016900	73400	73400	73400	73400	0
289	20231227	153600	6640016900	73400	73400	73400	73400	0
290	20231227	153500	6640016900	73400	73400	73400	73400	0
291	20231227	153400	6640016900	73400	73400	73400	73400	0
292	20231227	153300	6640016900	73400	73400	73400	73400	0
293	20231227	153200	6640016900	73400	73400	73400	73400	0
294	20231227	153100	6640016900	73400	73400	73400	73400	0
295	20231227	153000	6640016900	73400	73400	73400	73400	2276
296	20231227	152900	6472958500	73500	73500	73500	73500	0
297	20231227	152800	6472958500	73500	73500	73500	73500	0
298	20231227	152700	6472958500	73500	73500	73500	73500	0
299	20231227	152600	6472958500	73500	73500	73500	73500	0
300	20231227	152500	6472958500	73500	73500	73500	73500	0
301	20231227	152400	6472958500	73500	73500	73500	73500	0
302	20231227	152300	6472958500	73500	73500	73500	73500	0
303	20231227	152200	6472958500	73500	73500	73500	73500	0
304	20231227	152100	6472958500	73500	73500	73500	73500	0
305	20231227	152000	6472958500	73500	73500	73500	73500	0
306	20231227	151900	6472958500	73500	73400	73500	73400	91
307	20231227	151800	6466271300	73400	73400	73500	73400	51
308	20231227	151700	6462524300	73500	73500	73500	73400	63
309	20231227	151600	6457894300	73500	73300	73500	73300	66
310	20231227	151500	6453049300	73300	73400	73400	73300	116
311	20231227	151400	6444537800	73400	73400	73400	73400	51
312	20231227	151300	6440794400	73400	73400	73400	73300	27
313	20231227	151200	6438813300	73400	73400	73500	73400	126
314	20231227	151100	6429564100	73600	73500	73600	73400	148
315	20231227	151000	6418687900	73500	73500	73500	73400	29
316	20231227	150900	6416556500	73500	73500	73600	73300	139
317	20231227	150800	6406356400	73500	73500	73500	73400	164
318	20231227	150700	6394307300	73500	73300	73500	73300	152
319	20231227	150600	6383142000	73400	73400	73500	73400	160
320	20231227	150500	6371388000	73400	73400	73400	73400	80
321	20231227	150400	6365516000	73300	73300	73400	73200	368
322	20231227	150300	6338522700	73300	73300	73400	73300	173
323	20231227	150200	6325840400	73300	73300	73400	73300	155
324	20231227	150100	6314475400	73300	73500	73500	73200	316
325	20231227	150000	6291277700	73500	73400	73500	73400	102
326	20231227	145900	6283782900	73500	73400	73500	73300	41
327	20231227	145800	6280772300	73300	73500	73500	73300	132
328	20231227	145700	6271074200	73500	73300	73500	73300	72
329	20231227	145600	6265789200	73300	73400	73400	73300	75
330	20231227	145500	6260285600	73400	73400	73400	73300	128
331	20231227	145400	6250893000	73400	73400	73500	73400	39
332	20231227	145300	6248029400	73500	73500	73500	73400	136
333	20231227	145200	6238036000	73400	73400	73500	73400	20
334	20231227	145100	6236567800	73400	73400	73500	73300	138
335	20231227	145000	6226436600	73500	73400	73500	73400	187
336	20231227	144900	6212707400	73400	73700	73800	73000	2670
337	20231227	144800	6017181800	73800	73800	73800	73700	83
338	20231227	144700	6011056900	73700	73700	73800	73700	152
339	20231227	144600	5999847300	73700	73700	73700	73600	134
340	20231227	144500	5989974000	73600	73700	73700	73600	86
341	20231227	144400	5983638800	73600	73700	73700	73600	95
342	20231227	144300	5976641600	73700	73600	73700	73600	93
343	20231227	144200	5969789300	73600	73700	73700	73600	68
344	20231227	144100	5964779200	73700	73700	73800	73600	152
345	20231227	144000	5953574600	73700	73700	73800	73700	119
346	20231227	143900	5944797700	73800	73700	73800	73700	65
347	20231227	143800	5940002800	73600	73700	73800	73600	59
348	20231227	143700	5935650900	73800	73700	73800	73700	136
349	20231227	143600	5925623300	73800	73700	73800	73600	104
350	20231227	143500	5917955300	73700	73700	73700	73600	151
351	20231227	143400	5906828700	73700	73600	73700	73600	87
352	20231227	143300	5900419200	73600	73600	73700	73600	138
353	20231227	143200	5890252900	73700	73800	73800	73600	185
354	20231227	143100	5876619300	73800	73800	73800	73700	120
355	20231227	143000	5867769300	73800	73700	73800	73700	535
356	20231227	142900	5828311200	73700	73700	73700	73600	118
357	20231227	142800	5819616400	73700	73700	73800	73700	304
358	20231227	142700	5797199600	73700	73800	73800	73700	59
359	20231227	142600	5792849000	73700	73800	73800	73600	114
360	20231227	142500	5784441700	73800	73800	73800	73600	118
361	20231227	142400	5775742500	73800	73800	73800	73700	131
362	20231227	142300	5766076700	73700	73800	73800	73700	125
363	20231227	142200	5756858300	73800	73800	73800	73700	170
364	20231227	142100	5744323400	73800	73700	73800	73700	187
365	20231227	142000	5730534100	73800	73800	73900	73700	450
366	20231227	141900	5697364400	73800	73900	73900	73700	172
367	20231227	141800	5684666900	73900	73900	73900	73800	67
368	20231227	141700	5679718500	73800	73800	73800	73700	348
369	20231227	141600	5654037600	73800	73800	73800	73700	101
370	20231227	141500	5646584400	73800	73700	73800	73700	200
371	20231227	141400	5631827200	73800	73800	73800	73700	128
372	20231227	141300	5622384900	73800	73800	73800	73700	103
373	20231227	141200	5614783600	73800	73700	73800	73700	114
374	20231227	141100	5606373600	73700	73700	73800	73700	140
375	20231227	141000	5596044100	73800	73700	73800	73700	234
376	20231227	140900	5578778300	73800	73700	73800	73700	113
377	20231227	140800	5570440500	73800	73800	73800	73800	47
378	20231227	140700	5566971900	73700	73800	73900	73700	292
379	20231227	140600	5545422100	73700	73800	73800	73700	104
380	20231227	140500	5537749200	73700	73800	73800	73700	107
381	20231227	140400	5529856200	73700	73800	73900	73700	94
382	20231227	140300	5522918600	73800	73900	73900	73800	703
383	20231227	140200	5470981000	73900	73900	73900	73800	63
384	20231227	140100	5466326200	73800	73900	73900	73700	76
385	20231227	140000	5460716600	73900	73800	73900	73800	124
386	20231227	135900	5451558700	73900	73900	73900	73800	89
387	20231227	135800	5444982600	73900	73800	73900	73700	413
388	20231227	135700	5414525800	73800	73800	73800	73700	147
389	20231227	135600	5403682600	73800	73800	73900	73700	361
390	20231227	135500	5377032500	73800	73800	73800	73700	84
391	20231227	135400	5370835200	73800	73900	73900	73800	357
392	20231227	135300	5344482800	73800	73800	73900	73800	198
393	20231227	135200	5329869300	73700	73800	73900	73700	128
394	20231227	135100	5320418100	73800	73800	73800	73700	166
395	20231227	135000	5308168800	73800	73900	73900	73800	118
396	20231227	134900	5299456100	73800	73900	73900	73800	135
397	20231227	134800	5289484800	73900	73900	73900	73800	204
398	20231227	134700	5274423800	73900	73800	73900	73800	460
399	20231227	134600	5240471300	73800	73800	73800	73700	172
400	20231227	134500	5227779600	73800	73600	73800	73600	374
401	20231227	134400	5200198900	73700	73700	73700	73600	156
402	20231227	134300	5188703800	73600	73700	73700	73600	225
403	20231227	134200	5172137200	73700	73800	73800	73700	264
404	20231227	134100	5152675200	73700	73800	73800	73700	103
405	20231227	134000	5145077100	73800	73700	73800	73700	136
406	20231227	133900	5135047100	73800	73700	73800	73700	298
407	20231227	133800	5113080000	73700	73700	73700	73600	51
408	20231227	133700	5109323400	73700	73700	73700	73600	176
409	20231227	133600	5096358700	73700	73700	73700	73700	75
410	20231227	133500	5090831200	73700	73700	73700	73600	161
411	20231227	133400	5078967400	73700	73700	73700	73600	76
412	20231227	133300	5073370000	73600	73700	73700	73600	132
413	20231227	133200	5063647500	73600	73600	73800	73600	360
414	20231227	133100	5037121200	73700	73700	73700	73600	789
415	20231227	133000	4979043400	73700	73900	73900	73700	963
416	20231227	132900	4908035700	73800	73700	74000	73600	2624
417	20231227	132800	4714325800	73700	73700	73800	73600	390
418	20231227	132700	4685582600	73800	73700	73800	73600	102
419	20231227	132600	4678062900	73600	73800	73800	73600	260
420	20231227	132500	4658898800	73800	73700	73800	73600	782
421	20231227	132400	4601275300	73700	73700	73700	73600	60
422	20231227	132300	4596854100	73700	73600	73700	73600	27
423	20231227	132200	4594866700	73600	73500	73600	73500	40
424	20231227	132100	4591924100	73500	73700	73700	73500	61
425	20231227	132000	4587432300	73700	73500	73700	73500	880
426	20231227	131900	4522661100	73500	73600	73600	73500	168
427	20231227	131800	4510312400	73500	73500	73600	73500	56
428	20231227	131700	4506192900	73600	73600	73600	73500	56
429	20231227	131600	4502075900	73600	73600	73600	73500	78
430	20231227	131500	4496335900	73500	73600	73600	73500	49
431	20231227	131400	4492734100	73500	73500	73600	73400	97
432	20231227	131300	4485606500	73500	73500	73600	73400	136
433	20231227	131200	4475608900	73500	73500	73500	73400	136
434	20231227	131100	4465617600	73500	73400	73500	73300	119
435	20231227	131000	4456885000	73300	73400	73400	73300	5
436	20231227	130900	4456518100	73500	73400	73500	73300	62
437	20231227	130800	4451967600	73300	73400	73400	73300	254
438	20231227	130700	4433346100	73400	73500	73500	73400	239
439	20231227	130600	4415801100	73500	73600	73600	73400	573
440	20231227	130500	4373707100	73600	73600	73600	73500	51
441	20231227	130400	4369955700	73600	73600	73600	73500	315
442	20231227	130300	4346774000	73600	73600	73600	73500	394
443	20231227	130200	4317813000	73500	73600	73700	73500	93
444	20231227	130100	4310969700	73600	73600	73600	73600	172
445	20231227	130000	4298310500	73600	73700	73700	73500	619
446	20231227	125900	4252752300	73700	73300	73800	73300	2302
447	20231227	125800	4083312400	73500	73100	73500	73100	1120
448	20231227	125700	4001184800	73200	73100	73200	73000	145
449	20231227	125600	3990588700	73200	73200	73200	73100	32
450	20231227	125500	3988248100	73100	73100	73200	73100	114
451	20231227	125400	3979914500	73000	73000	73200	73000	284
452	20231227	125300	3959177700	73200	73000	73200	73000	116
453	20231227	125200	3950700500	73000	73200	73200	73000	329
454	20231227	125100	3926634300	73300	73400	73400	73200	290
455	20231227	125000	3905375800	73400	73500	73500	73400	164
456	20231227	124900	3893334600	73400	73400	73500	73400	179
457	20231227	124800	3880193500	73400	73400	73500	73400	119
458	20231227	124700	3871449000	73500	73500	73500	73400	103
459	20231227	124600	3863887100	73500	73500	73500	73300	590
460	20231227	124500	3820613500	73500	73500	73500	73400	32
461	20231227	124400	3818263000	73500	73500	73500	73400	202
462	20231227	124300	3803423700	73500	73500	73500	73400	43
463	20231227	124200	3800265400	73400	73400	73400	73300	164
464	20231227	124100	3788231300	73400	73400	73500	73300	104
465	20231227	124000	3780595000	73400	73400	73500	73300	232
466	20231227	123900	3763567400	73400	73500	73500	73400	133
467	20231227	123800	3753803800	73500	73500	73500	73400	46
468	20231227	123700	3750426400	73500	73400	73500	73400	110
469	20231227	123600	3742350400	73500	73400	73500	73400	35
470	20231227	123500	3739780500	73500	73500	73500	73500	35
471	20231227	123400	3737208000	73500	73200	73500	73100	1570
472	20231227	123300	3622182400	73200	73100	73200	73000	60
473	20231227	123200	3617797800	73100	73200	73200	73000	83
474	20231227	123100	3611731100	73200	73200	73200	73100	57
475	20231227	123000	3607563400	73200	73200	73200	73100	44
476	20231227	122900	3604344900	73100	73200	73200	73100	60
477	20231227	122800	3599957300	73200	73100	73200	73100	70
478	20231227	122700	3594839000	73100	73100	73200	73100	31
479	20231227	122600	3592572100	73000	73300	73300	73000	50
480	20231227	122500	3588913700	73300	73300	73300	73200	128
481	20231227	122400	3579540300	73300	73200	73300	73200	41
482	20231227	122300	3576538800	73200	73200	73200	73100	85
483	20231227	122200	3570321400	73100	73100	73200	73000	205
484	20231227	122100	3555331400	72900	73100	73100	72900	378
485	20231227	122000	3527758800	73100	73200	73200	73100	127
486	20231227	121900	3518473200	73200	73100	73200	73100	48
487	20231227	121800	3514961800	73200	73100	73200	73100	18
488	20231227	121700	3513645000	73200	73100	73200	73100	39
489	20231227	121600	3510793700	73200	73200	73200	73100	75
490	20231227	121500	3505308400	73200	73500	73500	73200	152
491	20231227	121400	3494163000	73500	73500	73500	73400	213
492	20231227	121300	3478515300	73500	73500	73500	73400	43
493	20231227	121200	3475357200	73400	73500	73600	73400	1005
494	20231227	121100	3401488600	73500	73500	73600	73500	134
495	20231227	121000	3391635100	73600	73400	73600	73400	200
496	20231227	120900	3376933500	73500	72900	73600	72800	5718
497	20231227	120800	2957701200	72900	72800	72900	72800	183
498	20231227	120700	2944375400	72900	72800	72900	72800	80
499	20231227	120600	2938546100	72900	72800	72900	72800	64
500	20231227	120500	2933884900	72800	72800	72800	72700	29
501	20231227	120400	2931775200	72800	72800	72900	72700	112
502	20231227	120300	2923630000	72800	72900	72900	72800	94
503	20231227	120200	2916784100	72900	72900	72900	72700	191
504	20231227	120100	2902878500	72900	72800	72900	72800	144
505	20231227	120000	2892389900	72700	72900	72900	72700	197
506	20231227	115900	2878059500	72900	72900	73000	72900	106
507	20231227	115800	2870332000	73000	72900	73000	72900	278
508	20231227	115700	2850054700	73000	72900	73000	72900	72
509	20231227	115600	2844800900	72900	72900	73000	72900	50
510	20231227	115500	2841153000	73000	72700	73000	72700	383
511	20231227	115400	2813212800	72900	72800	73000	72600	1893
512	20231227	115300	2675381000	72800	72800	72800	72700	173
513	20231227	115200	2662799300	72800	72700	72800	72700	263
514	20231227	115100	2643678600	72700	72700	72800	72600	713
515	20231227	115000	2591814300	72700	72700	72700	72600	171
516	20231227	114900	2579384200	72800	72800	72800	72700	9
517	20231227	114800	2578729600	72800	72800	72800	72700	64
518	20231227	114700	2574071800	72800	72600	72800	72600	688
519	20231227	114600	2524048600	72700	72700	72700	72600	159
520	20231227	114500	2512504300	72700	72700	72700	72600	76
521	20231227	114400	2506983100	72600	72700	72700	72600	52
522	20231227	114300	2503204800	72700	72700	72700	72600	69
523	20231227	114200	2498194200	72700	72700	72700	72600	49
524	20231227	114100	2494633400	72700	72600	72700	72600	62
525	20231227	114000	2490130500	72700	72700	72700	72600	41
526	20231227	113900	2487150400	72700	72700	72700	72600	54
527	20231227	113800	2483227600	72700	72700	72700	72700	32
528	20231227	113700	2480901200	72600	72800	72800	72600	227
529	20231227	113600	2464389000	72800	72700	72800	72600	720
530	20231227	113500	2412037800	72700	72700	72700	72600	88
531	20231227	113400	2405643500	72700	72700	72700	72600	26
532	20231227	113300	2403754900	72700	72700	72700	72600	38
533	20231227	113200	2400994800	72500	72600	72600	72500	285
534	20231227	113100	2380306000	72600	72600	72600	72500	83
535	20231227	113000	2374281600	72500	72600	72600	72400	229
536	20231227	112900	2357680300	72600	72600	72600	72500	20
537	20231227	112800	2356228400	72500	72600	72600	72500	66
538	20231227	112700	2351441500	72600	72600	72600	72500	277
539	20231227	112600	2331337700	72600	72600	72700	72600	170
540	20231227	112500	2318994800	72700	72700	72700	72600	117
541	20231227	112400	2310496000	72800	72600	72800	72600	49
542	20231227	112300	2306936800	72700	72800	72800	72700	90
543	20231227	112200	2300393000	72800	72800	72800	72700	71
544	20231227	112100	2295228300	72800	72800	72800	72700	60
545	20231227	112000	2290864200	72800	72700	72800	72700	96
546	20231227	111900	2283884000	72700	72700	72700	72600	54
547	20231227	111800	2279961800	72700	72600	72700	72600	256
548	20231227	111700	2261376000	72700	72800	72800	72700	390
549	20231227	111600	2233016300	72800	72900	72900	72800	261
550	20231227	111500	2214013500	72900	72800	72900	72800	45
551	20231227	111400	2210733500	72800	72900	72900	72800	46
552	20231227	111300	2207381900	72900	72900	72900	72800	88
553	20231227	111200	2200974900	72900	72900	72900	72900	67
554	20231227	111100	2196090600	72800	72900	72900	72800	178
555	20231227	111000	2183117600	72900	72700	72900	72600	1479
556	20231227	110900	2075469600	72700	72700	72700	72600	213
557	20231227	110800	2059989600	72600	72700	72700	72600	90
558	20231227	110700	2053448700	72700	72600	72700	72600	41
559	20231227	110600	2050471000	72700	72600	72700	72600	24
560	20231227	110500	2048728300	72700	72700	72700	72600	81
561	20231227	110400	2042841100	72700	72600	72700	72600	519
562	20231227	110300	2005156300	72600	72600	72600	72500	61
563	20231227	110200	2000732700	72500	72600	72600	72500	28
564	20231227	110100	1998702000	72600	72600	72600	72500	163
565	20231227	110000	1986876200	72400	72500	72500	72400	113
566	20231227	105900	1978684400	72500	72500	72500	72400	22
567	20231227	105800	1977090800	72500	72500	72500	72400	76
568	20231227	105700	1971582300	72500	72500	72600	72500	50
569	20231227	105600	1967957200	72600	72500	72600	72500	275
570	20231227	105500	1948019500	72500	72500	72600	72500	231
571	20231227	105400	1931271800	72600	72500	72600	72500	49
572	20231227	105300	1927716500	72600	72600	72600	72500	92
573	20231227	105200	1921042800	72600	72600	72700	72500	392
574	20231227	105100	1892588200	72700	72700	72700	72600	302
575	20231227	105000	1870638100	72700	72700	72700	72600	73
576	20231227	104900	1865334800	72600	72600	72600	72500	244
577	20231227	104800	1847622500	72500	72500	72600	72500	633
578	20231227	104700	1801709200	72500	72400	72500	72300	441
579	20231227	104600	1769790300	72500	72400	72500	72400	75
580	20231227	104500	1764354400	72400	72400	72500	72300	123
581	20231227	104400	1755448100	72400	72400	72500	72300	392
582	20231227	104300	1727068800	72400	72400	72400	72300	224
583	20231227	104200	1710852600	72400	72400	72400	72300	55
584	20231227	104100	1706875000	72400	72400	72400	72300	50
585	20231227	104000	1703256900	72300	72300	72400	72200	283
586	20231227	103900	1682795300	72300	72300	72400	72300	156
587	20231227	103800	1671509400	72200	72200	72400	72200	1203
588	20231227	103700	1584620600	72200	72200	72200	72100	126
589	20231227	103600	1575523500	72200	72200	72200	72100	101
590	20231227	103500	1568234800	72100	72100	72200	72100	134
591	20231227	103400	1558571500	72200	72100	72200	72100	249
592	20231227	103300	1540595400	72100	72000	72200	72000	2586
593	20231227	103200	1354310400	72000	71900	72000	71800	109
594	20231227	103100	1346474700	71800	71900	71900	71800	77
595	20231227	103000	1340943300	71900	71900	72000	71900	91
596	20231227	102900	1334400300	71800	71800	71900	71800	355
597	20231227	102800	1308889600	71800	71900	72000	71800	210
598	20231227	102700	1293794100	71900	71900	72000	71800	87
599	20231227	102600	1287536700	71900	71800	72000	71800	62
600	20231227	102500	1283078600	71900	72000	72000	71900	47
601	20231227	102400	1279698200	72000	72100	72100	72000	319
602	20231227	102300	1256704400	72000	71900	72000	71900	200
603	20231227	102200	1242307600	71900	71900	72000	71800	152
604	20231227	102100	1231387000	71900	72000	72000	71900	151
605	20231227	102000	1220529300	72000	72000	72100	72000	677
606	20231227	101900	1171763800	72000	72000	72000	71900	591
607	20231227	101800	1129269000	72000	72000	72100	71900	112
608	20231227	101700	1121208700	72000	72100	72100	72000	43
609	20231227	101600	1118111300	72100	71800	72100	71800	2039
610	20231227	101500	971427300	71600	71700	71800	71600	232
611	20231227	101400	954791700	71800	71900	71900	71800	26
612	20231227	101300	952924800	71900	71900	71900	71800	76
613	20231227	101200	947462100	71900	71800	71900	71700	178
614	20231227	101100	934678000	71800	71800	71800	71800	146
615	20231227	101000	924195200	71600	71700	71900	71600	243
616	20231227	100900	906748000	71700	71700	71800	71700	99
617	20231227	100800	899646100	71800	71600	71800	71600	508
618	20231227	100700	863241800	71600	71600	71600	71600	57
619	20231227	100600	859160600	71600	71500	71800	71500	553
620	20231227	100500	819539100	71500	71500	71500	71400	15
621	20231227	100400	818467200	71500	71600	71600	71500	101
622	20231227	100300	811236600	71600	71400	71700	71400	565
623	20231227	100200	770852800	71400	71400	71400	71300	51
624	20231227	100100	767216100	71400	71400	71400	71300	62
625	20231227	100000	762792100	71400	71400	71400	71400	4
626	20231227	095900	762506500	71400	71400	71400	71300	39
627	20231227	095800	759724500	71300	71400	71400	71300	18
628	20231227	095700	758440300	71400	71300	71400	71300	203
629	20231227	095600	743948900	71300	71300	71300	71300	137
630	20231227	095500	734180800	71300	71300	71400	71300	248
631	20231227	095400	716496600	71300	71200	71300	71100	85
632	20231227	095300	710445200	71200	71200	71300	71100	313
633	20231227	095200	688176600	71300	71300	71300	71200	43
634	20231227	095100	685111900	71300	71300	71300	71200	15
635	20231227	095000	684043100	71300	71300	71300	71300	19
636	20231227	094900	682688400	71300	71300	71300	71300	18
637	20231227	094800	681405000	71300	71300	71400	71200	116
638	20231227	094700	673138600	71300	71400	71400	71300	110
639	20231227	094600	665294700	71400	71300	71400	71300	172
640	20231227	094500	653031000	71300	71300	71300	71200	36
641	20231227	094400	650464500	71300	71200	71300	71200	21
642	20231227	094300	648969000	71200	71300	71300	71200	39
643	20231227	094200	646191300	71200	71200	71300	71200	29
644	20231227	094100	644125500	71200	71300	71400	71200	123
645	20231227	094000	635362300	71300	71400	71400	71300	55
646	20231227	093900	631439200	71400	71400	71400	71300	14
647	20231227	093800	630440200	71400	71300	71400	71200	172
648	20231227	093700	618175600	71100	71300	71300	71100	836
649	20231227	093600	558677300	71200	71300	71300	71200	40
650	20231227	093500	555825900	71300	71300	71300	71200	65
651	20231227	093400	551194400	71300	71300	71300	71200	129
652	20231227	093300	541997200	71400	71300	71400	71200	160
653	20231227	093200	530590000	71300	71200	71300	71200	78
654	20231227	093100	525032400	71300	71300	71300	71300	69
655	20231227	093000	520112700	71300	71400	71400	71200	49
656	20231227	092900	516621800	71400	71200	71400	71200	112
657	20231227	092800	508635700	71200	71600	71600	71200	332
658	20231227	092700	484939000	71600	71500	71600	71400	212
659	20231227	092600	469780100	71500	71300	71500	71300	290
660	20231227	092500	449090000	71300	71100	71300	71100	196
661	20231227	092400	435133800	71100	71200	71200	71100	57
662	20231227	092300	431079300	71200	71100	71200	71100	139
663	20231227	092200	421186900	71100	71100	71200	71100	118
664	20231227	092100	412796900	71100	71000	71200	70900	178
665	20231227	092000	400157400	71100	71200	71200	71000	115
666	20231227	091900	391977100	71200	71100	71200	71100	32
667	20231227	091800	389701800	71000	71000	71000	71000	234
668	20231227	091700	373087800	71000	71100	71100	71000	133
669	20231227	091600	363643900	71000	71200	71200	70900	720
670	20231227	091500	312515500	71200	71200	71200	71100	254
671	20231227	091400	294440500	71200	71000	71200	71000	324
672	20231227	091300	271409800	71000	71000	71000	71000	136
673	20231227	091200	261753800	70900	71000	71000	70900	60
674	20231227	091100	257499100	71000	71000	71200	70900	1330
675	20231227	091000	162952900	71100	71100	71100	71100	11
676	20231227	090900	162170800	71100	70900	71100	70800	560
677	20231227	090800	122448500	70900	70900	71000	70900	272
678	20231227	090700	103142500	70900	70900	70900	70900	67
679	20231227	090600	98392200	70900	71100	71100	70900	57
680	20231227	090500	94342500	71200	71100	71200	71000	23
681	20231227	090400	92706000	71000	70900	71000	70800	100
682	20231227	090300	85611700	70900	70900	70900	70900	224
683	20231227	090200	69730100	70900	70900	71000	70900	330
684	20231227	090100	46330000	70800	70700	71100	70700	174
685	20231227	090000	33999600	70700	70700	70700	70600	481