KissMeData/215000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203400	3315861500	92900	92900	92900	92900	680
3	20231222	203300	3315861500	92900	92900	92900	92900	0
4	20231222	203200	3315861500	92900	92900	92900	92900	0
5	20231222	203100	3315861500	92900	92900	92900	92900	0
6	20231222	203000	3315861500	92900	92900	92900	92900	0
7	20231222	202900	3315861500	92900	92900	92900	92900	0
8	20231222	202800	3315861500	92900	92900	92900	92900	0
9	20231222	202700	3315861500	92900	92900	92900	92900	0
10	20231222	202600	3315861500	92900	92900	92900	92900	0
11	20231222	202500	3315861500	92900	92900	92900	92900	0
12	20231222	202400	3315861500	92900	92900	92900	92900	0
13	20231222	202300	3315861500	92900	92900	92900	92900	0
14	20231222	202200	3315861500	92900	92900	92900	92900	0
15	20231222	202100	3315861500	92900	92900	92900	92900	0
16	20231222	202000	3315861500	92900	92900	92900	92900	0
17	20231222	201900	3315861500	92900	92900	92900	92900	0
18	20231222	201800	3315861500	92900	92900	92900	92900	0
19	20231222	201700	3315861500	92900	92900	92900	92900	0
20	20231222	201600	3315861500	92900	92900	92900	92900	0
21	20231222	201500	3315861500	92900	92900	92900	92900	0
22	20231222	201400	3315861500	92900	92900	92900	92900	0
23	20231222	201300	3315861500	92900	92900	92900	92900	0
24	20231222	201200	3315861500	92900	92900	92900	92900	0
25	20231222	201100	3315861500	92900	92900	92900	92900	0
26	20231222	201000	3315861500	92900	92900	92900	92900	0
27	20231222	200900	3315861500	92900	92900	92900	92900	0
28	20231222	200800	3315861500	92900	92900	92900	92900	0
29	20231222	200700	3315861500	92900	92900	92900	92900	0
30	20231222	200600	3315861500	92900	92900	92900	92900	0
31	20231222	200500	3315861500	92900	92900	92900	92900	0
32	20231222	200400	3315861500	92900	92900	92900	92900	680
33	20231222	200300	3315861500	92900	92900	92900	92900	0
34	20231222	200200	3315861500	92900	92900	92900	92900	0
35	20231222	200100	3315861500	92900	92900	92900	92900	0
36	20231222	200000	3315861500	92900	92900	92900	92900	0
37	20231222	195900	3315861500	92900	92900	92900	92900	0
38	20231222	195800	3315861500	92900	92900	92900	92900	0
39	20231222	195700	3315861500	92900	92900	92900	92900	0
40	20231222	195600	3315861500	92900	92900	92900	92900	0
41	20231222	195500	3315861500	92900	92900	92900	92900	0
42	20231222	195400	3315861500	92900	92900	92900	92900	0
43	20231222	195300	3315861500	92900	92900	92900	92900	0
44	20231222	195200	3315861500	92900	92900	92900	92900	0
45	20231222	195100	3315861500	92900	92900	92900	92900	0
46	20231222	195000	3315861500	92900	92900	92900	92900	0
47	20231222	194900	3315861500	92900	92900	92900	92900	0
48	20231222	194800	3315861500	92900	92900	92900	92900	0
49	20231222	194700	3315861500	92900	92900	92900	92900	0
50	20231222	194600	3315861500	92900	92900	92900	92900	0
51	20231222	194500	3315861500	92900	92900	92900	92900	0
52	20231222	194400	3315861500	92900	92900	92900	92900	0
53	20231222	194300	3315861500	92900	92900	92900	92900	0
54	20231222	194200	3315861500	92900	92900	92900	92900	0
55	20231222	194100	3315861500	92900	92900	92900	92900	0
56	20231222	194000	3315861500	92900	92900	92900	92900	0
57	20231222	193900	3315861500	92900	92900	92900	92900	0
58	20231222	193800	3315861500	92900	92900	92900	92900	0
59	20231222	193700	3315861500	92900	92900	92900	92900	0
60	20231222	193600	3315861500	92900	92900	92900	92900	0
61	20231222	193500	3315861500	92900	92900	92900	92900	0
62	20231222	193400	3315861500	92900	92900	92900	92900	680
63	20231222	193300	3315861500	92900	92900	92900	92900	0
64	20231222	193200	3315861500	92900	92900	92900	92900	0
65	20231222	193100	3315861500	92900	92900	92900	92900	0
66	20231222	193000	3315861500	92900	92900	92900	92900	0
67	20231222	192900	3315861500	92900	92900	92900	92900	0
68	20231222	192800	3315861500	92900	92900	92900	92900	0
69	20231222	192700	3315861500	92900	92900	92900	92900	0
70	20231222	192600	3315861500	92900	92900	92900	92900	0
71	20231222	192500	3315861500	92900	92900	92900	92900	0
72	20231222	192400	3315861500	92900	92900	92900	92900	0
73	20231222	192300	3315861500	92900	92900	92900	92900	0
74	20231222	192200	3315861500	92900	92900	92900	92900	0
75	20231222	192100	3315861500	92900	92900	92900	92900	0
76	20231222	192000	3315861500	92900	92900	92900	92900	0
77	20231222	191900	3315861500	92900	92900	92900	92900	0
78	20231222	191800	3315861500	92900	92900	92900	92900	0
79	20231222	191700	3315861500	92900	92900	92900	92900	0
80	20231222	191600	3315861500	92900	92900	92900	92900	0
81	20231222	191500	3315861500	92900	92900	92900	92900	0
82	20231222	191400	3315861500	92900	92900	92900	92900	0
83	20231222	191300	3315861500	92900	92900	92900	92900	0
84	20231222	191200	3315861500	92900	92900	92900	92900	0
85	20231222	191100	3315861500	92900	92900	92900	92900	0
86	20231222	191000	3315861500	92900	92900	92900	92900	0
87	20231222	190900	3315861500	92900	92900	92900	92900	0
88	20231222	190800	3315861500	92900	92900	92900	92900	0
89	20231222	190700	3315861500	92900	92900	92900	92900	0
90	20231222	190600	3315861500	92900	92900	92900	92900	0
91	20231222	190500	3315861500	92900	92900	92900	92900	0
92	20231222	190400	3315861500	92900	92900	92900	92900	680
93	20231222	190300	3315861500	92900	92900	92900	92900	0
94	20231222	190200	3315861500	92900	92900	92900	92900	0
95	20231222	190100	3315861500	92900	92900	92900	92900	0
96	20231222	190000	3315861500	92900	92900	92900	92900	0
97	20231222	185900	3315861500	92900	92900	92900	92900	0
98	20231222	185800	3315861500	92900	92900	92900	92900	0
99	20231222	185700	3315861500	92900	92900	92900	92900	0
100	20231222	185600	3315861500	92900	92900	92900	92900	0
101	20231222	185500	3315861500	92900	92900	92900	92900	0
102	20231222	185400	3315861500	92900	92900	92900	92900	0
103	20231222	185300	3315861500	92900	92900	92900	92900	0
104	20231222	185200	3315861500	92900	92900	92900	92900	0
105	20231222	185100	3315861500	92900	92900	92900	92900	0
106	20231222	185000	3315861500	92900	92900	92900	92900	0
107	20231222	184900	3315861500	92900	92900	92900	92900	0
108	20231222	184800	3315861500	92900	92900	92900	92900	0
109	20231222	184700	3315861500	92900	92900	92900	92900	0
110	20231222	184600	3315861500	92900	92900	92900	92900	0
111	20231222	184500	3315861500	92900	92900	92900	92900	0
112	20231222	184400	3315861500	92900	92900	92900	92900	0
113	20231222	184300	3315861500	92900	92900	92900	92900	0
114	20231222	184200	3315861500	92900	92900	92900	92900	0
115	20231222	184100	3315861500	92900	92900	92900	92900	0
116	20231222	184000	3315861500	92900	92900	92900	92900	0
117	20231222	183900	3315861500	92900	92900	92900	92900	0
118	20231222	183800	3315861500	92900	92900	92900	92900	0
119	20231222	183700	3315861500	92900	92900	92900	92900	0
120	20231222	183600	3315861500	92900	92900	92900	92900	0
121	20231222	183500	3315861500	92900	92900	92900	92900	0
122	20231222	183400	3315861500	92900	92900	92900	92900	680
123	20231222	183300	3315861500	92900	92900	92900	92900	0
124	20231222	183200	3315861500	92900	92900	92900	92900	0
125	20231222	183100	3315861500	92900	92900	92900	92900	0
126	20231222	183000	3315861500	92900	92900	92900	92900	0
127	20231222	182900	3315861500	92900	92900	92900	92900	0
128	20231222	182800	3315861500	92900	92900	92900	92900	0
129	20231222	182700	3315861500	92900	92900	92900	92900	0
130	20231222	182600	3315861500	92900	92900	92900	92900	0
131	20231222	182500	3315861500	92900	92900	92900	92900	0
132	20231222	182400	3315861500	92900	92900	92900	92900	0
133	20231222	182300	3315861500	92900	92900	92900	92900	0
134	20231222	182200	3315861500	92900	92900	92900	92900	0
135	20231222	182100	3315861500	92900	92900	92900	92900	0
136	20231222	182000	3315861500	92900	92900	92900	92900	0
137	20231222	181900	3315861500	92900	92900	92900	92900	0
138	20231222	181800	3315861500	92900	92900	92900	92900	0
139	20231222	181700	3315861500	92900	92900	92900	92900	0
140	20231222	181600	3315861500	92900	92900	92900	92900	0
141	20231222	181500	3315861500	92900	92900	92900	92900	0
142	20231222	181400	3315861500	92900	92900	92900	92900	0
143	20231222	181300	3315861500	92900	92900	92900	92900	0
144	20231222	181200	3315861500	92900	92900	92900	92900	0
145	20231222	181100	3315861500	92900	92900	92900	92900	0
146	20231222	181000	3315861500	92900	92900	92900	92900	0
147	20231222	180900	3315861500	92900	92900	92900	92900	0
148	20231222	180800	3315861500	92900	92900	92900	92900	0
149	20231222	180700	3315861500	92900	92900	92900	92900	0
150	20231222	180600	3315861500	92900	92900	92900	92900	0
151	20231222	180500	3315861500	92900	92900	92900	92900	0
152	20231222	180400	3315861500	92900	92900	92900	92900	680
153	20231222	180300	3315861500	92900	92900	92900	92900	0
154	20231222	180200	3315861500	92900	92900	92900	92900	0
155	20231222	180100	3315861500	92900	92900	92900	92900	0
156	20231222	180000	3315861500	92900	92900	92900	92900	0
157	20231222	175900	3315861500	92900	92900	92900	92900	0
158	20231222	175800	3315861500	92900	92900	92900	92900	0
159	20231222	175700	3315861500	92900	92900	92900	92900	0
160	20231222	175600	3315861500	92900	92900	92900	92900	0
161	20231222	175500	3315861500	92900	92900	92900	92900	0
162	20231222	175400	3315861500	92900	92900	92900	92900	0
163	20231222	175300	3315861500	92900	92900	92900	92900	0
164	20231222	175200	3315861500	92900	92900	92900	92900	0
165	20231222	175100	3315861500	92900	92900	92900	92900	0
166	20231222	175000	3315861500	92900	92900	92900	92900	0
167	20231222	174900	3315861500	92900	92900	92900	92900	0
168	20231222	174800	3315861500	92900	92900	92900	92900	0
169	20231222	174700	3315861500	92900	92900	92900	92900	0
170	20231222	174600	3315861500	92900	92900	92900	92900	0
171	20231222	174500	3315861500	92900	92900	92900	92900	0
172	20231222	174400	3315861500	92900	92900	92900	92900	0
173	20231222	174300	3315861500	92900	92900	92900	92900	0
174	20231222	174200	3315861500	92900	92900	92900	92900	0
175	20231222	174100	3315861500	92900	92900	92900	92900	0
176	20231222	174000	3315861500	92900	92900	92900	92900	0
177	20231222	173900	3315861500	92900	92900	92900	92900	0
178	20231222	173800	3315861500	92900	92900	92900	92900	0
179	20231222	173700	3315861500	92900	92900	92900	92900	0
180	20231222	173600	3315861500	92900	92900	92900	92900	0
181	20231222	173500	3315861500	92900	92900	92900	92900	0
182	20231222	173400	3315861500	92900	92900	92900	92900	680
183	20231222	173300	3315861500	92900	92900	92900	92900	0
184	20231222	173200	3315861500	92900	92900	92900	92900	0
185	20231222	173100	3315861500	92900	92900	92900	92900	0
186	20231222	173000	3315861500	92900	92900	92900	92900	0
187	20231222	172900	3315861500	92900	92900	92900	92900	0
188	20231222	172800	3315861500	92900	92900	92900	92900	0
189	20231222	172700	3315861500	92900	92900	92900	92900	0
190	20231222	172600	3315861500	92900	92900	92900	92900	0
191	20231222	172500	3315861500	92900	92900	92900	92900	0
192	20231222	172400	3315861500	92900	92900	92900	92900	0
193	20231222	172300	3315861500	92900	92900	92900	92900	0
194	20231222	172200	3315861500	92900	92900	92900	92900	0
195	20231222	172100	3315861500	92900	92900	92900	92900	0
196	20231222	172000	3315861500	92900	92900	92900	92900	0
197	20231222	171900	3315861500	92900	92900	92900	92900	0
198	20231222	171800	3315861500	92900	92900	92900	92900	0
199	20231222	171700	3315861500	92900	92900	92900	92900	0
200	20231222	171600	3315861500	92900	92900	92900	92900	0
201	20231222	171500	3315861500	92900	92900	92900	92900	0
202	20231222	171400	3315861500	92900	92900	92900	92900	0
203	20231222	171300	3315861500	92900	92900	92900	92900	0
204	20231222	171200	3315861500	92900	92900	92900	92900	0
205	20231222	171100	3315861500	92900	92900	92900	92900	0
206	20231222	171000	3315861500	92900	92900	92900	92900	0
207	20231222	170900	3315861500	92900	92900	92900	92900	0
208	20231222	170800	3315861500	92900	92900	92900	92900	0
209	20231222	170700	3315861500	92900	92900	92900	92900	0
210	20231222	170600	3315861500	92900	92900	92900	92900	0
211	20231222	170500	3315861500	92900	92900	92900	92900	0
212	20231222	170400	3315861500	92900	92900	92900	92900	680
213	20231222	170300	3315861500	92900	92900	92900	92900	0
214	20231222	170200	3315861500	92900	92900	92900	92900	0
215	20231222	170100	3315861500	92900	92900	92900	92900	0
216	20231222	170000	3315861500	92900	92900	92900	92900	0
217	20231222	165900	3315861500	92900	92900	92900	92900	0
218	20231222	165800	3315861500	92900	92900	92900	92900	0
219	20231222	165700	3315861500	92900	92900	92900	92900	0
220	20231222	165600	3315861500	92900	92900	92900	92900	0
221	20231222	165500	3315861500	92900	92900	92900	92900	0
222	20231222	165400	3315861500	92900	92900	92900	92900	0
223	20231222	165300	3315861500	92900	92900	92900	92900	0
224	20231222	165200	3315861500	92900	92900	92900	92900	0
225	20231222	165100	3315861500	92900	92900	92900	92900	0
226	20231222	165000	3315861500	92900	92900	92900	92900	0
227	20231222	164900	3315861500	92900	92900	92900	92900	0
228	20231222	164800	3315861500	92900	92900	92900	92900	0
229	20231222	164700	3315861500	92900	92900	92900	92900	0
230	20231222	164600	3315861500	92900	92900	92900	92900	0
231	20231222	164500	3315861500	92900	92900	92900	92900	0
232	20231222	164400	3315861500	92900	92900	92900	92900	0
233	20231222	164300	3315861500	92900	92900	92900	92900	0
234	20231222	164200	3315861500	92900	92900	92900	92900	0
235	20231222	164100	3315861500	92900	92900	92900	92900	0
236	20231222	164000	3315861500	92900	92900	92900	92900	0
237	20231222	163900	3315861500	92900	92900	92900	92900	0
238	20231222	163800	3315861500	92900	92900	92900	92900	0
239	20231222	163700	3315861500	92900	92900	92900	92900	0
240	20231222	163600	3315861500	92900	92900	92900	92900	0
241	20231222	163500	3315861500	92900	92900	92900	92900	0
242	20231222	163400	3315861500	92900	92900	92900	92900	680
243	20231222	163300	3315861500	92900	92900	92900	92900	0
244	20231222	163200	3315861500	92900	92900	92900	92900	0
245	20231222	163100	3315861500	92900	92900	92900	92900	0
246	20231222	163000	3315861500	92900	92900	92900	92900	0
247	20231222	162900	3315861500	92900	92900	92900	92900	0
248	20231222	162800	3315861500	92900	92900	92900	92900	0
249	20231222	162700	3315861500	92900	92900	92900	92900	0
250	20231222	162600	3315861500	92900	92900	92900	92900	0
251	20231222	162500	3315861500	92900	92900	92900	92900	0
252	20231222	162400	3315861500	92900	92900	92900	92900	0
253	20231222	162300	3315861500	92900	92900	92900	92900	0
254	20231222	162200	3315861500	92900	92900	92900	92900	0
255	20231222	162100	3315861500	92900	92900	92900	92900	0
256	20231222	162000	3315861500	92900	92900	92900	92900	0
257	20231222	161900	3315861500	92900	92900	92900	92900	0
258	20231222	161800	3315861500	92900	92900	92900	92900	0
259	20231222	161700	3315861500	92900	92900	92900	92900	0
260	20231222	161600	3315861500	92900	92900	92900	92900	0
261	20231222	161500	3315861500	92900	92900	92900	92900	0
262	20231222	161400	3315861500	92900	92900	92900	92900	0
263	20231222	161300	3315861500	92900	92900	92900	92900	0
264	20231222	161200	3315861500	92900	92900	92900	92900	0
265	20231222	161100	3315861500	92900	92900	92900	92900	0
266	20231222	161000	3315861500	92900	92900	92900	92900	0
267	20231222	160900	3315861500	92900	92900	92900	92900	0
268	20231222	160800	3315861500	92900	92900	92900	92900	0
269	20231222	160700	3315861500	92900	92900	92900	92900	0
270	20231222	160600	3315861500	92900	92900	92900	92900	0
271	20231222	160500	3315861500	92900	92900	92900	92900	0
272	20231222	160400	3315861500	92900	92900	92900	92900	680
273	20231222	160300	3315861500	92900	92900	92900	92900	0
274	20231222	160200	3315861500	92900	92900	92900	92900	0
275	20231222	160100	3315861500	92900	92900	92900	92900	0
276	20231222	160000	3315861500	92900	92900	92900	92900	0
277	20231222	155900	3315861500	92900	92900	92900	92900	0
278	20231222	155800	3315861500	92900	92900	92900	92900	0
279	20231222	155700	3315861500	92900	92900	92900	92900	0
280	20231222	155600	3315861500	92900	92900	92900	92900	0
281	20231222	155500	3315861500	92900	92900	92900	92900	0
282	20231222	155400	3315861500	92900	92900	92900	92900	0
283	20231222	155300	3315861500	92900	92900	92900	92900	0
284	20231222	155200	3315861500	92900	92900	92900	92900	0
285	20231222	155100	3315861500	92900	92900	92900	92900	0
286	20231222	155000	3315861500	92900	92900	92900	92900	0
287	20231222	154900	3315861500	92900	92900	92900	92900	0
288	20231222	154800	3315861500	92900	92900	92900	92900	0
289	20231222	154700	3315861500	92900	92900	92900	92900	0
290	20231222	154600	3315861500	92900	92900	92900	92900	0
291	20231222	154500	3315861500	92900	92900	92900	92900	0
292	20231222	154400	3315861500	92900	92900	92900	92900	0
293	20231222	154300	3315861500	92900	92900	92900	92900	0
294	20231222	154200	3315861500	92900	92900	92900	92900	0
295	20231222	154100	3315861500	92900	92900	92900	92900	0
296	20231222	154000	3315861500	92900	92900	92900	92900	0
297	20231222	153900	3315861500	92900	92900	92900	92900	0
298	20231222	153800	3315861500	92900	92900	92900	92900	0
299	20231222	153700	3315861500	92900	92900	92900	92900	0
300	20231222	153600	3315861500	92900	92900	92900	92900	0
301	20231222	153500	3315861500	92900	92900	92900	92900	0
302	20231222	153400	3315861500	92900	92900	92900	92900	680
303	20231222	153300	3315861500	92900	92900	92900	92900	0
304	20231222	153200	3315861500	92900	92900	92900	92900	0
305	20231222	153100	3315861500	92900	92900	92900	92900	0
306	20231222	153000	3315861500	92900	92900	92900	92900	680
307	20231222	152900	3252689500	92900	92900	92900	92900	0
308	20231222	152800	3252689500	92900	92900	92900	92900	0
309	20231222	152700	3252689500	92900	92900	92900	92900	0
310	20231222	152600	3252689500	92900	92900	92900	92900	0
311	20231222	152500	3252689500	92900	92900	92900	92900	0
312	20231222	152400	3252689500	92900	92900	92900	92900	0
313	20231222	152300	3252689500	92900	92900	92900	92900	0
314	20231222	152200	3252689500	92900	92900	92900	92900	0
315	20231222	152100	3252689500	92900	92900	92900	92900	0
316	20231222	152000	3252689500	92900	92900	92900	92900	0
317	20231222	151900	3252689500	92900	92600	92900	92600	167
318	20231222	151800	3237221800	92500	92500	92500	92500	11
319	20231222	151700	3236204300	92500	92500	92500	92500	39
320	20231222	151600	3232596800	92500	92600	92600	92500	63
321	20231222	151500	3226763100	92600	92600	92600	92600	52
322	20231222	151400	3221947900	92600	92600	92600	92600	12
323	20231222	151300	3220836700	92600	92600	92600	92600	0
324	20231222	151200	3220836700	92600	92600	92600	92600	3
325	20231222	151100	3220558900	92600	92600	92600	92600	10
326	20231222	151000	3219632900	92600	92700	92700	92600	78
327	20231222	150900	3212408600	92600	92600	92600	92600	100
328	20231222	150800	3203148600	92600	92600	92700	92600	22
329	20231222	150700	3201111000	92600	92600	92600	92600	1
330	20231222	150600	3201018400	92900	92600	92900	92600	42
331	20231222	150500	3197128900	92900	92900	92900	92900	3
332	20231222	150400	3196850200	92900	92700	92900	92700	15
333	20231222	150300	3195458000	92600	92600	92600	92600	69
334	20231222	150200	3189068600	92500	92500	92500	92500	31
335	20231222	150100	3186201100	92500	92500	92500	92500	16
336	20231222	150000	3184721100	92500	92500	92500	92500	35
337	20231222	145900	3181483600	92500	92500	92500	92500	41
338	20231222	145800	3177691100	92500	92500	92500	92500	1
339	20231222	145700	3177598600	92500	92500	92500	92500	25
340	20231222	145600	3175286100	92500	92800	92800	92500	143
341	20231222	145500	3162032000	92800	92800	92900	92800	17
342	20231222	145400	3160454300	92900	92900	92900	92900	0
343	20231222	145300	3160454300	92900	92900	92900	92900	62
344	20231222	145200	3154694500	92900	92900	92900	92900	13
345	20231222	145100	3153486800	92900	93100	93100	92900	21
346	20231222	145000	3151531900	93200	92900	93200	92900	380
347	20231222	144900	3116154000	92900	92900	93000	92900	22
348	20231222	144800	3114108500	93000	93000	93000	93000	125
349	20231222	144700	3102483500	93100	93000	93100	93000	66
350	20231222	144600	3096343800	93000	93000	93100	93000	14
351	20231222	144500	3095041100	92900	92900	92900	92900	2
352	20231222	144400	3094855300	93100	93100	93100	92900	171
353	20231222	144300	3078947100	93100	93000	93100	92900	12
354	20231222	144200	3077830400	93000	92800	93000	92800	4
355	20231222	144100	3077458600	93000	92800	93000	92800	2
356	20231222	144000	3077272800	93000	93000	93000	93000	16
357	20231222	143900	3075784800	93000	93000	93000	92800	10
358	20231222	143800	3074855400	93000	93000	93000	92800	67
359	20231222	143700	3068631400	93000	93100	93100	92900	32
360	20231222	143600	3065657200	93100	92900	93100	92900	69
361	20231222	143500	3059240300	93100	93000	93100	93000	52
362	20231222	143400	3054402400	93000	93000	93000	93000	88
363	20231222	143300	3046218400	93000	93000	93000	92900	165
364	20231222	143200	3030875400	93100	93000	93100	93000	141
365	20231222	143100	3017758400	93100	92900	93100	92900	245
366	20231222	143000	2994982800	92900	93000	93000	92900	14
367	20231222	142900	2993680900	92900	93100	93100	92900	52
368	20231222	142800	2988845400	93100	92900	93100	92900	23
369	20231222	142700	2986706500	92900	92700	92900	92600	782
370	20231222	142600	2914083700	92700	92800	92800	92700	476
371	20231222	142500	2869930600	92900	92900	93100	92900	1011
372	20231222	142400	2775895100	92900	92700	92900	92500	501
373	20231222	142300	2729372800	92700	92200	92900	92200	1111
374	20231222	142200	2626454700	92200	92200	92200	92200	4
375	20231222	142100	2626085900	92200	92200	92200	92200	40
376	20231222	142000	2622397900	92200	92200	92300	92200	16
377	20231222	141900	2620921400	92200	92200	92200	92200	2
378	20231222	141800	2620737000	92200	92200	92200	92200	1
379	20231222	141700	2620644800	92200	92200	92200	92200	37
380	20231222	141600	2617233400	92300	92300	92300	92300	0
381	20231222	141500	2617233400	92300	92200	92300	92200	36
382	20231222	141400	2613912500	92200	92200	92200	92200	2
383	20231222	141300	2613728100	92200	92200	92200	92200	13
384	20231222	141200	2612529500	92200	92200	92200	92200	0
385	20231222	141100	2612529500	92200	92200	92200	92200	4
386	20231222	141000	2612160700	92200	92200	92200	92200	10
387	20231222	140900	2611238700	92200	92300	92300	92200	43
388	20231222	140800	2607271400	92200	92200	92200	92200	0
389	20231222	140700	2607271400	92200	92200	92200	92200	4
390	20231222	140600	2606902600	92200	92200	92200	92200	8
391	20231222	140500	2606165000	92200	92200	92200	92200	39
392	20231222	140400	2602569200	92200	92200	92200	92200	2
393	20231222	140300	2602384800	92200	92200	92200	92200	2
394	20231222	140200	2602200400	92200	92200	92200	92200	16
395	20231222	140100	2600725200	92200	92200	92200	92200	5
396	20231222	140000	2600264200	92200	92200	92200	92200	9
397	20231222	135900	2599434400	92200	92200	92200	92200	9
398	20231222	135800	2598604600	92200	92200	92200	92200	12
399	20231222	135700	2597498200	92300	92200	92300	92200	15
400	20231222	135600	2596114600	92200	92200	92200	92200	2
401	20231222	135500	2595930200	92200	92100	92200	92100	13
402	20231222	135400	2594731800	92100	92100	92100	92100	14
403	20231222	135300	2593442400	92100	92100	92100	92100	4
404	20231222	135200	2593074000	92200	92100	92200	92100	41
405	20231222	135100	2589297100	92200	92200	92200	92200	15
406	20231222	135000	2587914100	92200	92200	92200	92200	12
407	20231222	134900	2586807700	92200	92200	92200	92200	11
408	20231222	134800	2585793500	92200	92200	92200	92200	1
409	20231222	134700	2585701300	92200	92200	92200	92200	9
410	20231222	134600	2584871500	92200	92200	92200	92200	42
411	20231222	134500	2580999100	92300	92300	92300	92300	64
412	20231222	134400	2575091900	92300	92200	92300	92200	20
413	20231222	134300	2573247800	92200	92200	92200	92200	39
414	20231222	134200	2569652000	92200	92200	92200	92200	5
415	20231222	134100	2569191000	92200	92200	92200	92200	4
416	20231222	134000	2568822200	92200	92200	92200	92200	104
417	20231222	133900	2559233400	92200	92200	92200	92200	17
418	20231222	133800	2557666000	92200	92300	92300	92200	42
419	20231222	133700	2553789600	92300	92300	92300	92300	1
420	20231222	133600	2553697300	92300	92300	92300	92300	29
421	20231222	133500	2551020600	92200	92200	92300	92200	36
422	20231222	133400	2547700800	92300	92200	92300	92200	11
423	20231222	133300	2546686200	92200	92200	92200	92200	4
424	20231222	133200	2546317400	92200	92200	92200	92200	11
425	20231222	133100	2545303200	92200	92200	92200	92200	20
426	20231222	133000	2543459200	92200	92200	92200	92200	2
427	20231222	132900	2543274800	92200	92200	92200	92200	7
428	20231222	132800	2542629400	92200	92300	92300	92200	11
429	20231222	132700	2541615100	92300	92200	92300	92200	13
430	20231222	132600	2540416300	92300	92200	92300	92200	10
431	20231222	132500	2539493700	92200	92200	92200	92200	3
432	20231222	132400	2539217100	92200	92200	92200	92200	14
433	20231222	132300	2537926300	92300	92200	92300	92200	21
434	20231222	132200	2535989100	92200	92200	92200	92200	10
435	20231222	132100	2535067100	92200	92200	92200	92200	3
436	20231222	132000	2534790500	92200	92200	92200	92200	34
437	20231222	131900	2531655700	92300	92300	92300	92300	9
438	20231222	131800	2530825000	92300	92300	92300	92300	10
439	20231222	131700	2529902000	92200	92200	92300	92200	13
440	20231222	131600	2528703300	92200	92200	92200	92200	11
441	20231222	131500	2527689100	92200	92200	92200	92200	1
442	20231222	131400	2527596900	92400	92200	92400	92200	3
443	20231222	131300	2527320000	92200	92200	92200	92200	4
444	20231222	131200	2526951200	92200	92200	92200	92200	10
445	20231222	131100	2526029200	92300	92200	92300	92200	19
446	20231222	131000	2524275600	92200	92200	92200	92200	1
447	20231222	130900	2524183400	92200	92200	92200	92200	6
448	20231222	130800	2523630200	92200	92300	92300	92200	70
449	20231222	130700	2517170800	92300	92300	92300	92300	33
450	20231222	130600	2514124900	92300	92300	92300	92300	6
451	20231222	130500	2513571100	92300	92300	92300	92300	17
452	20231222	130400	2512002000	92300	92200	92300	92200	5
453	20231222	130300	2511540700	92200	92200	92200	92200	21
454	20231222	130200	2509604500	92200	92300	92300	92200	49
455	20231222	130100	2505086600	92200	92200	92200	92200	11
456	20231222	130000	2504072400	92400	92300	92400	92300	5
457	20231222	125900	2503610500	92300	92100	92300	92100	101
458	20231222	125800	2494288500	92100	92100	92100	92100	7
459	20231222	125700	2493643800	92100	92100	92100	92100	10
460	20231222	125600	2492722800	92100	92100	92100	92100	1
461	20231222	125500	2492630700	92100	92200	92200	92100	6
462	20231222	125400	2492077900	92200	92200	92200	92200	4
463	20231222	125300	2491709100	92200	92200	92200	92200	10
464	20231222	125200	2490787100	92200	92200	92200	92200	2
465	20231222	125100	2490602700	92200	92200	92300	92200	10
466	20231222	125000	2489680600	92200	92200	92200	92200	49
467	20231222	124900	2485162800	92200	92200	92200	92200	11
468	20231222	124800	2484148600	92200	92200	92200	92200	1
469	20231222	124700	2484056400	92200	92200	92300	92200	11
470	20231222	124600	2483042100	92200	92200	92200	92200	18
471	20231222	124500	2481382500	92200	92200	92200	92200	46
472	20231222	124400	2477141300	92200	92200	92200	92200	18
473	20231222	124300	2475481700	92200	92300	92300	92200	488
474	20231222	124200	2430468700	92300	92300	92300	92300	132
475	20231222	124100	2418285100	92300	92300	92300	92300	2
476	20231222	124000	2418100500	92300	92300	92300	92300	91
477	20231222	123900	2409701200	92300	92300	92300	92300	9
478	20231222	123800	2408870500	92300	92300	92300	92300	10
479	20231222	123700	2407947500	92300	92300	92300	92300	3
480	20231222	123600	2407670600	92300	92300	92300	92300	5
481	20231222	123500	2407209100	92300	92300	92400	92300	147
482	20231222	123400	2393640800	92300	92300	92300	92300	15
483	20231222	123300	2392256300	92300	92400	92400	92300	68
484	20231222	123200	2385973400	92400	92400	92400	92400	62
485	20231222	123100	2380244600	92400	92400	92400	92400	8
486	20231222	123000	2379505400	92400	92300	92400	92300	51
487	20231222	122900	2374793100	92400	92300	92400	92300	2
488	20231222	122800	2374608400	92300	92300	92300	92300	6
489	20231222	122700	2374054600	92300	92300	92300	92300	9
490	20231222	122600	2373223900	92300	92300	92400	92300	3
491	20231222	122500	2372946900	92300	92300	92300	92300	1
492	20231222	122400	2372854600	92300	92300	92300	92300	5
493	20231222	122300	2372393100	92300	92300	92300	92300	10
494	20231222	122200	2371470100	92400	92300	92400	92300	15
495	20231222	122100	2370084400	92300	92300	92300	92300	0
496	20231222	122000	2370084400	92300	92300	92300	92300	9
497	20231222	121900	2369253700	92300	92300	92400	92300	23
498	20231222	121800	2367129800	92300	92300	92300	92300	7
499	20231222	121700	2366483700	92300	92300	92300	92300	6
500	20231222	121600	2365929900	92300	92300	92300	92300	28
501	20231222	121500	2363345500	92200	92200	92200	92200	8
502	20231222	121400	2362607900	92400	92200	92400	92200	10
503	20231222	121300	2361684600	92200	92300	92400	92200	40
504	20231222	121200	2357992200	92200	92200	92200	92200	4
505	20231222	121100	2357623400	92200	92300	92300	92200	17
506	20231222	121000	2356055900	92300	92300	92300	92300	5
507	20231222	120900	2355594400	92200	92200	92200	92200	4
508	20231222	120800	2355225600	92200	92200	92300	92200	19
509	20231222	120700	2353472800	92200	92200	92200	92200	2
510	20231222	120600	2353288400	92200	92200	92300	92200	10
511	20231222	120500	2352366300	92300	92300	92300	92300	1
512	20231222	120400	2352274000	92200	92200	92200	92200	10
513	20231222	120300	2351352000	92200	92300	92300	92200	5
514	20231222	120200	2350890900	92300	92300	92300	92300	1
515	20231222	120100	2350798600	92200	92200	92200	92200	6
516	20231222	120000	2350245400	92200	92200	92200	92200	10
517	20231222	115900	2349323400	92200	92200	92200	92200	9
518	20231222	115800	2348493600	92200	92200	92200	92200	4
519	20231222	115700	2348124800	92200	92200	92200	92200	0
520	20231222	115600	2348124800	92200	92200	92200	92200	23
521	20231222	115500	2346004200	92200	92200	92400	92200	103
522	20231222	115400	2336496500	92200	92200	92200	92200	23
523	20231222	115300	2334375900	92200	92200	92200	92200	2
524	20231222	115200	2334191500	92200	92200	92200	92200	12
525	20231222	115100	2333085100	92400	92200	92400	92200	8
526	20231222	115000	2332346200	92200	92200	92200	92200	24
527	20231222	114900	2330133400	92200	92200	92200	92200	11
528	20231222	114800	2329119200	92200	92200	92200	92200	1
529	20231222	114700	2329027000	92300	92300	92300	92300	8
530	20231222	114600	2328288600	92300	92400	92400	92300	136
531	20231222	114500	2315735600	92300	92300	92300	92300	22
532	20231222	114400	2313705000	92300	92300	92300	92300	7
533	20231222	114300	2313058900	92300	92300	92300	92300	2
534	20231222	114200	2312874300	92300	92300	92300	92300	5
535	20231222	114100	2312412800	92300	92300	92300	92300	29
536	20231222	114000	2309736100	92300	92300	92400	92300	4
537	20231222	113900	2309366800	92400	92400	92400	92400	24
538	20231222	113800	2307149200	92400	92400	92400	92400	0
539	20231222	113700	2307149200	92400	92400	92400	92400	15
540	20231222	113600	2305763200	92400	92500	92500	92400	14
541	20231222	113500	2304468300	92400	92400	92400	92400	29
542	20231222	113400	2301788700	92400	92400	92400	92400	31
543	20231222	113300	2298924300	92400	92400	92400	92400	16
544	20231222	113200	2297445900	92400	92400	92400	92400	212
545	20231222	113100	2277857100	92400	92400	92400	92400	15
546	20231222	113000	2276471100	92400	92400	92400	92400	20
547	20231222	112900	2274623100	92400	92400	92400	92400	1
548	20231222	112800	2274530700	92400	92500	92500	92400	12
549	20231222	112700	2273421500	92500	92500	92500	92500	2
550	20231222	112600	2273236500	92500	92600	92600	92500	12
551	20231222	112500	2272126000	92400	92500	92500	92400	53
552	20231222	112400	2267224300	92500	92500	92500	92500	15
553	20231222	112300	2265836800	92500	92500	92500	92500	20
554	20231222	112200	2263986800	92500	92500	92500	92500	19
555	20231222	112100	2262229300	92500	92500	92500	92500	8
556	20231222	112000	2261489300	92500	92500	92500	92500	5
557	20231222	111900	2261026800	92500	92500	92500	92500	2
558	20231222	111800	2260841800	92500	92500	92500	92500	28
559	20231222	111700	2258251800	92500	92500	92500	92500	6
560	20231222	111600	2257696800	92500	92500	92500	92500	4
561	20231222	111500	2257326800	92500	92500	92600	92500	5
562	20231222	111400	2256864000	92600	92600	92600	92500	192
563	20231222	111300	2239091300	92500	92500	92500	92500	57
564	20231222	111200	2233818800	92500	92600	92600	92500	257
565	20231222	111100	2210023900	92700	92600	92700	92600	23
566	20231222	111000	2207894000	92600	92600	92700	92600	15
567	20231222	110900	2206504800	92600	92600	92600	92600	4
568	20231222	110800	2206134400	92600	92700	92700	92600	158
569	20231222	110700	2191491200	92700	92700	92700	92700	22
570	20231222	110600	2189451800	92700	92600	92700	92600	64
571	20231222	110500	2183522200	92600	92700	92700	92600	17
572	20231222	110400	2181947900	92700	92700	92700	92700	86
573	20231222	110300	2173975700	92700	92700	92700	92700	47
574	20231222	110200	2169618800	92800	92700	92800	92700	43
575	20231222	110100	2165630800	92700	92700	92700	92700	19
576	20231222	110000	2163869500	92700	92800	92800	92700	23
577	20231222	105900	2161737300	92800	92800	92800	92800	0
578	20231222	105800	2161737300	92800	92700	92800	92700	6
579	20231222	105700	2161180900	92700	92700	92700	92700	7
580	20231222	105600	2160532000	92700	92700	92700	92700	14
581	20231222	105500	2159234200	92700	92800	92800	92700	128
582	20231222	105400	2147358100	92700	92700	92700	92700	24
583	20231222	105300	2145133300	92700	92700	92700	92700	5
584	20231222	105200	2144669800	92700	92600	92700	92600	51
585	20231222	105100	2139942900	92600	92600	92600	92600	37
586	20231222	105000	2136516700	92600	92600	92600	92600	14
587	20231222	104900	2135220300	92700	92700	92700	92700	25
588	20231222	104800	2132902800	92600	92600	92700	92600	39
589	20231222	104700	2129288400	92700	92600	92700	92600	18
590	20231222	104600	2127621300	92700	92700	92700	92700	255
591	20231222	104500	2103982800	92700	92700	92700	92700	10
592	20231222	104400	2103055800	92700	92700	92800	92700	20
593	20231222	104300	2101200600	92700	92700	92800	92700	22
594	20231222	104200	2099159200	92700	92700	92700	92700	6
595	20231222	104100	2098603000	92700	92700	92700	92700	38
596	20231222	104000	2095080400	92700	92700	92700	92700	9
597	20231222	103900	2094246100	92700	92700	92800	92700	8
598	20231222	103800	2093504400	92700	92700	92700	92700	24
599	20231222	103700	2091279600	92700	92600	92700	92600	69
600	20231222	103600	2084884100	92700	92700	92700	92700	33
601	20231222	103500	2081825000	92700	92700	92700	92700	11
602	20231222	103400	2080805300	92700	92700	92700	92700	3
603	20231222	103300	2080527200	92800	92700	92800	92700	43
604	20231222	103200	2076540100	92700	92600	92700	92600	150
605	20231222	103100	2062646600	92600	92700	92700	92600	53
606	20231222	103000	2057736100	92600	92600	92600	92600	3
607	20231222	102900	2057458300	92700	92600	92700	92600	62
608	20231222	102800	2051711700	92600	92600	92700	92600	91
609	20231222	102700	2043285000	92700	92700	92700	92700	120
610	20231222	102600	2032161000	92700	92700	92800	92700	37
611	20231222	102500	2028731000	92700	92700	92700	92700	22
612	20231222	102400	2026691600	92700	92800	92800	92700	9
613	20231222	102300	2025857200	92700	92800	92800	92700	28
614	20231222	102200	2023259500	92800	92900	92900	92800	5
615	20231222	102100	2022795400	92900	92700	92900	92700	127
616	20231222	102000	2011012500	92700	92700	92700	92700	9
617	20231222	101900	2010178200	92700	92700	92700	92700	8
618	20231222	101800	2009436600	92700	92700	92700	92700	159
619	20231222	101700	1994697300	92700	92700	92700	92700	131
620	20231222	101600	1982553600	92700	92900	92900	92700	108
621	20231222	101500	1972534100	92900	92800	92900	92800	6
622	20231222	101400	1971977100	92800	92900	92900	92800	70
623	20231222	101300	1965481000	92900	92900	92900	92900	33
624	20231222	101200	1962415300	92800	93000	93000	92800	202
625	20231222	101100	1943643500	93000	93100	93100	93000	253
626	20231222	101000	1920089400	93200	93200	93200	93200	76
627	20231222	100900	1913006200	93200	93100	93200	93100	42
628	20231222	100800	1909094000	93200	93200	93200	93200	0
629	20231222	100700	1909094000	93200	93200	93200	93100	46
630	20231222	100600	1904807200	93300	93200	93300	93200	16
631	20231222	100500	1903315900	93100	93200	93200	93100	50
632	20231222	100400	1898656200	93200	93500	93500	93200	342
633	20231222	100300	1866706600	93600	93700	93700	93600	142
634	20231222	100200	1853414700	93700	93600	93700	93600	98
635	20231222	100100	1844235700	93600	93800	93800	93600	294
636	20231222	100000	1816687500	93800	93700	93900	93600	1481
637	20231222	095900	1677724200	93700	93000	93700	92900	3023
638	20231222	095800	1395644000	93000	93000	93100	93000	645
639	20231222	095700	1335647500	93100	93200	93200	93100	362
640	20231222	095600	1301945000	93200	93100	93200	93100	165
641	20231222	095500	1286575000	93200	93100	93200	93100	152
642	20231222	095400	1272418800	93100	93100	93200	93100	149
643	20231222	095300	1258542900	93100	93200	93300	93100	175
644	20231222	095200	1242230100	93300	93400	93400	93200	178
645	20231222	095100	1225622800	93400	93300	93400	93300	206
646	20231222	095000	1206391000	93200	93100	93300	93100	1005
647	20231222	094900	1112693200	93300	93200	93500	93100	1054
648	20231222	094800	1014343700	93200	92800	93200	92800	1562
649	20231222	094700	869104800	92800	92800	92900	92400	609
650	20231222	094600	812620500	92800	92400	92800	92100	1973
651	20231222	094500	630057000	92400	91800	92400	91800	1581
652	20231222	094400	484370400	91800	91800	91800	91700	33
653	20231222	094300	481342000	91800	91800	91900	91800	181
654	20231222	094200	464724500	91900	91800	91900	91800	108
655	20231222	094100	454807000	91800	91900	91900	91800	5
656	20231222	094000	454347600	91900	91800	91900	91800	11
657	20231222	093900	453337100	91800	91900	91900	91800	70
658	20231222	093800	446911000	92000	92000	92000	92000	3
659	20231222	093700	446635000	92000	91800	92000	91800	123
660	20231222	093600	435340100	91800	91800	91800	91800	9
661	20231222	093500	434513900	91800	91800	92000	91800	4
662	20231222	093400	434146500	91800	92000	92000	91800	53
663	20231222	093300	429271700	92000	91900	92000	91800	154
664	20231222	093200	415116500	91800	92000	92000	91800	23
665	20231222	093100	413001900	92000	91800	92000	91800	50
666	20231222	093000	408402100	92000	91800	92000	91700	715
667	20231222	092900	342664900	91800	91600	91800	91600	66
668	20231222	092800	336611100	91600	91600	91600	91600	19
669	20231222	092700	334870700	91600	91600	91600	91600	21
670	20231222	092600	332947100	91700	91700	91700	91700	101
671	20231222	092500	323685400	91700	91800	91800	91700	73
672	20231222	092400	316987800	91800	91900	91900	91800	120
673	20231222	092300	305966700	91900	91900	91900	91900	57
674	20231222	092200	300728400	91900	91900	91900	91900	29
675	20231222	092100	298063300	91800	91800	92000	91800	152
676	20231222	092000	284103000	91900	91600	92000	91500	944
677	20231222	091900	197455500	91600	91500	91600	91500	62
678	20231222	091800	191780000	91500	91500	91600	91500	19
679	20231222	091700	190041400	91600	91700	91700	91600	106
680	20231222	091600	180331700	91600	91700	91700	91600	169
681	20231222	091500	164844200	91700	91700	91800	91700	72
682	20231222	091400	158240100	91700	91600	91700	91600	215
683	20231222	091300	138532100	91600	91800	91800	91600	95
684	20231222	091200	129818100	91900	92000	92100	91900	182
685	20231222	091100	113076600	92100	91600	92100	91600	509
686	20231222	091000	66265900	91900	91300	91900	91300	109
687	20231222	090900	56296000	91300	91300	91400	91200	35
688	20231222	090800	53101500	91300	91200	91400	91100	37
689	20231222	090700	49726200	91300	91100	91300	91100	103
690	20231222	090600	40339600	91100	91200	91300	91100	59
691	20231222	090500	34960700	91200	91300	91300	91100	184
692	20231222	090400	18180800	91400	91500	91500	91400	13
693	20231222	090300	16992400	91400	91400	92000	91300	47
694	20231222	090200	12693700	91400	91300	91400	91300	14
695	20231222	090100	11415300	91300	91300	91300	91300	48
696	20231222	090000	7032900	92100	91200	92100	91200	77