KissMeData/090430/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195600	7277859300	135100	135100	135100	135100	4559
3	20231222	195500	7277859300	135100	135100	135100	135100	0
4	20231222	195400	7277859300	135100	135100	135100	135100	0
5	20231222	195300	7277859300	135100	135100	135100	135100	0
6	20231222	195200	7277859300	135100	135100	135100	135100	0
7	20231222	195100	7277859300	135100	135100	135100	135100	0
8	20231222	195000	7277859300	135100	135100	135100	135100	0
9	20231222	194900	7277859300	135100	135100	135100	135100	0
10	20231222	194800	7277859300	135100	135100	135100	135100	0
11	20231222	194700	7277859300	135100	135100	135100	135100	0
12	20231222	194600	7277859300	135100	135100	135100	135100	0
13	20231222	194500	7277859300	135100	135100	135100	135100	0
14	20231222	194400	7277859300	135100	135100	135100	135100	0
15	20231222	194300	7277859300	135100	135100	135100	135100	0
16	20231222	194200	7277859300	135100	135100	135100	135100	0
17	20231222	194100	7277859300	135100	135100	135100	135100	0
18	20231222	194000	7277859300	135100	135100	135100	135100	0
19	20231222	193900	7277859300	135100	135100	135100	135100	0
20	20231222	193800	7277859300	135100	135100	135100	135100	0
21	20231222	193700	7277859300	135100	135100	135100	135100	0
22	20231222	193600	7277859300	135100	135100	135100	135100	0
23	20231222	193500	7277859300	135100	135100	135100	135100	0
24	20231222	193400	7277859300	135100	135100	135100	135100	0
25	20231222	193300	7277859300	135100	135100	135100	135100	0
26	20231222	193200	7277859300	135100	135100	135100	135100	0
27	20231222	193100	7277859300	135100	135100	135100	135100	0
28	20231222	193000	7277859300	135100	135100	135100	135100	0
29	20231222	192900	7277859300	135100	135100	135100	135100	0
30	20231222	192800	7277859300	135100	135100	135100	135100	0
31	20231222	192700	7277859300	135100	135100	135100	135100	0
32	20231222	192600	7277859300	135100	135100	135100	135100	4559
33	20231222	192500	7277859300	135100	135100	135100	135100	0
34	20231222	192400	7277859300	135100	135100	135100	135100	0
35	20231222	192300	7277859300	135100	135100	135100	135100	0
36	20231222	192200	7277859300	135100	135100	135100	135100	0
37	20231222	192100	7277859300	135100	135100	135100	135100	0
38	20231222	192000	7277859300	135100	135100	135100	135100	0
39	20231222	191900	7277859300	135100	135100	135100	135100	0
40	20231222	191800	7277859300	135100	135100	135100	135100	0
41	20231222	191700	7277859300	135100	135100	135100	135100	0
42	20231222	191600	7277859300	135100	135100	135100	135100	0
43	20231222	191500	7277859300	135100	135100	135100	135100	0
44	20231222	191400	7277859300	135100	135100	135100	135100	0
45	20231222	191300	7277859300	135100	135100	135100	135100	0
46	20231222	191200	7277859300	135100	135100	135100	135100	0
47	20231222	191100	7277859300	135100	135100	135100	135100	0
48	20231222	191000	7277859300	135100	135100	135100	135100	0
49	20231222	190900	7277859300	135100	135100	135100	135100	0
50	20231222	190800	7277859300	135100	135100	135100	135100	0
51	20231222	190700	7277859300	135100	135100	135100	135100	0
52	20231222	190600	7277859300	135100	135100	135100	135100	0
53	20231222	190500	7277859300	135100	135100	135100	135100	0
54	20231222	190400	7277859300	135100	135100	135100	135100	0
55	20231222	190300	7277859300	135100	135100	135100	135100	0
56	20231222	190200	7277859300	135100	135100	135100	135100	0
57	20231222	190100	7277859300	135100	135100	135100	135100	0
58	20231222	190000	7277859300	135100	135100	135100	135100	0
59	20231222	185900	7277859300	135100	135100	135100	135100	0
60	20231222	185800	7277859300	135100	135100	135100	135100	0
61	20231222	185700	7277859300	135100	135100	135100	135100	0
62	20231222	185600	7277859300	135100	135100	135100	135100	4559
63	20231222	185500	7277859300	135100	135100	135100	135100	0
64	20231222	185400	7277859300	135100	135100	135100	135100	0
65	20231222	185300	7277859300	135100	135100	135100	135100	0
66	20231222	185200	7277859300	135100	135100	135100	135100	0
67	20231222	185100	7277859300	135100	135100	135100	135100	0
68	20231222	185000	7277859300	135100	135100	135100	135100	0
69	20231222	184900	7277859300	135100	135100	135100	135100	0
70	20231222	184800	7277859300	135100	135100	135100	135100	0
71	20231222	184700	7277859300	135100	135100	135100	135100	0
72	20231222	184600	7277859300	135100	135100	135100	135100	0
73	20231222	184500	7277859300	135100	135100	135100	135100	0
74	20231222	184400	7277859300	135100	135100	135100	135100	0
75	20231222	184300	7277859300	135100	135100	135100	135100	0
76	20231222	184200	7277859300	135100	135100	135100	135100	0
77	20231222	184100	7277859300	135100	135100	135100	135100	0
78	20231222	184000	7277859300	135100	135100	135100	135100	0
79	20231222	183900	7277859300	135100	135100	135100	135100	0
80	20231222	183800	7277859300	135100	135100	135100	135100	0
81	20231222	183700	7277859300	135100	135100	135100	135100	0
82	20231222	183600	7277859300	135100	135100	135100	135100	0
83	20231222	183500	7277859300	135100	135100	135100	135100	0
84	20231222	183400	7277859300	135100	135100	135100	135100	0
85	20231222	183300	7277859300	135100	135100	135100	135100	0
86	20231222	183200	7277859300	135100	135100	135100	135100	0
87	20231222	183100	7277859300	135100	135100	135100	135100	0
88	20231222	183000	7277859300	135100	135100	135100	135100	0
89	20231222	182900	7277859300	135100	135100	135100	135100	0
90	20231222	182800	7277859300	135100	135100	135100	135100	0
91	20231222	182700	7277859300	135100	135100	135100	135100	0
92	20231222	182600	7277859300	135100	135100	135100	135100	4559
93	20231222	182500	7277859300	135100	135100	135100	135100	0
94	20231222	182400	7277859300	135100	135100	135100	135100	0
95	20231222	182300	7277859300	135100	135100	135100	135100	0
96	20231222	182200	7277859300	135100	135100	135100	135100	0
97	20231222	182100	7277859300	135100	135100	135100	135100	0
98	20231222	182000	7277859300	135100	135100	135100	135100	0
99	20231222	181900	7277859300	135100	135100	135100	135100	0
100	20231222	181800	7277859300	135100	135100	135100	135100	0
101	20231222	181700	7277859300	135100	135100	135100	135100	0
102	20231222	181600	7277859300	135100	135100	135100	135100	0
103	20231222	181500	7277859300	135100	135100	135100	135100	0
104	20231222	181400	7277859300	135100	135100	135100	135100	0
105	20231222	181300	7277859300	135100	135100	135100	135100	0
106	20231222	181200	7277859300	135100	135100	135100	135100	0
107	20231222	181100	7277859300	135100	135100	135100	135100	0
108	20231222	181000	7277859300	135100	135100	135100	135100	0
109	20231222	180900	7277859300	135100	135100	135100	135100	0
110	20231222	180800	7277859300	135100	135100	135100	135100	0
111	20231222	180700	7277859300	135100	135100	135100	135100	0
112	20231222	180600	7277859300	135100	135100	135100	135100	0
113	20231222	180500	7277859300	135100	135100	135100	135100	0
114	20231222	180400	7277859300	135100	135100	135100	135100	0
115	20231222	180300	7277859300	135100	135100	135100	135100	0
116	20231222	180200	7277859300	135100	135100	135100	135100	0
117	20231222	180100	7277859300	135100	135100	135100	135100	0
118	20231222	180000	7277859300	135100	135100	135100	135100	0
119	20231222	175900	7277859300	135100	135100	135100	135100	0
120	20231222	175800	7277859300	135100	135100	135100	135100	0
121	20231222	175700	7277859300	135100	135100	135100	135100	0
122	20231222	175600	7277859300	135100	135100	135100	135100	4559
123	20231222	175500	7277859300	135100	135100	135100	135100	0
124	20231222	175400	7277859300	135100	135100	135100	135100	0
125	20231222	175300	7277859300	135100	135100	135100	135100	0
126	20231222	175200	7277859300	135100	135100	135100	135100	0
127	20231222	175100	7277859300	135100	135100	135100	135100	0
128	20231222	175000	7277859300	135100	135100	135100	135100	0
129	20231222	174900	7277859300	135100	135100	135100	135100	0
130	20231222	174800	7277859300	135100	135100	135100	135100	0
131	20231222	174700	7277859300	135100	135100	135100	135100	0
132	20231222	174600	7277859300	135100	135100	135100	135100	0
133	20231222	174500	7277859300	135100	135100	135100	135100	0
134	20231222	174400	7277859300	135100	135100	135100	135100	0
135	20231222	174300	7277859300	135100	135100	135100	135100	0
136	20231222	174200	7277859300	135100	135100	135100	135100	0
137	20231222	174100	7277859300	135100	135100	135100	135100	0
138	20231222	174000	7277859300	135100	135100	135100	135100	0
139	20231222	173900	7277859300	135100	135100	135100	135100	0
140	20231222	173800	7277859300	135100	135100	135100	135100	0
141	20231222	173700	7277859300	135100	135100	135100	135100	0
142	20231222	173600	7277859300	135100	135100	135100	135100	0
143	20231222	173500	7277859300	135100	135100	135100	135100	0
144	20231222	173400	7277859300	135100	135100	135100	135100	0
145	20231222	173300	7277859300	135100	135100	135100	135100	0
146	20231222	173200	7277859300	135100	135100	135100	135100	0
147	20231222	173100	7277859300	135100	135100	135100	135100	0
148	20231222	173000	7277859300	135100	135100	135100	135100	0
149	20231222	172900	7277859300	135100	135100	135100	135100	0
150	20231222	172800	7277859300	135100	135100	135100	135100	0
151	20231222	172700	7277859300	135100	135100	135100	135100	0
152	20231222	172600	7277859300	135100	135100	135100	135100	4559
153	20231222	172500	7277859300	135100	135100	135100	135100	0
154	20231222	172400	7277859300	135100	135100	135100	135100	0
155	20231222	172300	7277859300	135100	135100	135100	135100	0
156	20231222	172200	7277859300	135100	135100	135100	135100	0
157	20231222	172100	7277859300	135100	135100	135100	135100	0
158	20231222	172000	7277859300	135100	135100	135100	135100	0
159	20231222	171900	7277859300	135100	135100	135100	135100	0
160	20231222	171800	7277859300	135100	135100	135100	135100	0
161	20231222	171700	7277859300	135100	135100	135100	135100	0
162	20231222	171600	7277859300	135100	135100	135100	135100	0
163	20231222	171500	7277859300	135100	135100	135100	135100	0
164	20231222	171400	7277859300	135100	135100	135100	135100	0
165	20231222	171300	7277859300	135100	135100	135100	135100	0
166	20231222	171200	7277859300	135100	135100	135100	135100	0
167	20231222	171100	7277859300	135100	135100	135100	135100	0
168	20231222	171000	7277859300	135100	135100	135100	135100	0
169	20231222	170900	7277859300	135100	135100	135100	135100	0
170	20231222	170800	7277859300	135100	135100	135100	135100	0
171	20231222	170700	7277859300	135100	135100	135100	135100	0
172	20231222	170600	7277859300	135100	135100	135100	135100	0
173	20231222	170500	7277859300	135100	135100	135100	135100	0
174	20231222	170400	7277859300	135100	135100	135100	135100	0
175	20231222	170300	7277859300	135100	135100	135100	135100	0
176	20231222	170200	7277859300	135100	135100	135100	135100	0
177	20231222	170100	7277859300	135100	135100	135100	135100	0
178	20231222	170000	7277859300	135100	135100	135100	135100	0
179	20231222	165900	7277859300	135100	135100	135100	135100	0
180	20231222	165800	7277859300	135100	135100	135100	135100	0
181	20231222	165700	7277859300	135100	135100	135100	135100	0
182	20231222	165600	7277859300	135100	135100	135100	135100	4559
183	20231222	165500	7277859300	135100	135100	135100	135100	0
184	20231222	165400	7277859300	135100	135100	135100	135100	0
185	20231222	165300	7277859300	135100	135100	135100	135100	0
186	20231222	165200	7277859300	135100	135100	135100	135100	0
187	20231222	165100	7277859300	135100	135100	135100	135100	0
188	20231222	165000	7277859300	135100	135100	135100	135100	0
189	20231222	164900	7277859300	135100	135100	135100	135100	0
190	20231222	164800	7277859300	135100	135100	135100	135100	0
191	20231222	164700	7277859300	135100	135100	135100	135100	0
192	20231222	164600	7277859300	135100	135100	135100	135100	0
193	20231222	164500	7277859300	135100	135100	135100	135100	0
194	20231222	164400	7277859300	135100	135100	135100	135100	0
195	20231222	164300	7277859300	135100	135100	135100	135100	0
196	20231222	164200	7277859300	135100	135100	135100	135100	0
197	20231222	164100	7277859300	135100	135100	135100	135100	0
198	20231222	164000	7277859300	135100	135100	135100	135100	0
199	20231222	163900	7277859300	135100	135100	135100	135100	0
200	20231222	163800	7277859300	135100	135100	135100	135100	0
201	20231222	163700	7277859300	135100	135100	135100	135100	0
202	20231222	163600	7277859300	135100	135100	135100	135100	0
203	20231222	163500	7277859300	135100	135100	135100	135100	0
204	20231222	163400	7277859300	135100	135100	135100	135100	0
205	20231222	163300	7277859300	135100	135100	135100	135100	0
206	20231222	163200	7277859300	135100	135100	135100	135100	0
207	20231222	163100	7277859300	135100	135100	135100	135100	0
208	20231222	163000	7277859300	135100	135100	135100	135100	0
209	20231222	162900	7277859300	135100	135100	135100	135100	0
210	20231222	162800	7277859300	135100	135100	135100	135100	0
211	20231222	162700	7277859300	135100	135100	135100	135100	0
212	20231222	162600	7277859300	135100	135100	135100	135100	4559
213	20231222	162500	7277859300	135100	135100	135100	135100	0
214	20231222	162400	7277859300	135100	135100	135100	135100	0
215	20231222	162300	7277859300	135100	135100	135100	135100	0
216	20231222	162200	7277859300	135100	135100	135100	135100	0
217	20231222	162100	7277859300	135100	135100	135100	135100	0
218	20231222	162000	7277859300	135100	135100	135100	135100	0
219	20231222	161900	7277859300	135100	135100	135100	135100	0
220	20231222	161800	7277859300	135100	135100	135100	135100	0
221	20231222	161700	7277859300	135100	135100	135100	135100	0
222	20231222	161600	7277859300	135100	135100	135100	135100	0
223	20231222	161500	7277859300	135100	135100	135100	135100	0
224	20231222	161400	7277859300	135100	135100	135100	135100	0
225	20231222	161300	7277859300	135100	135100	135100	135100	0
226	20231222	161200	7277859300	135100	135100	135100	135100	0
227	20231222	161100	7277859300	135100	135100	135100	135100	0
228	20231222	161000	7277859300	135100	135100	135100	135100	0
229	20231222	160900	7277859300	135100	135100	135100	135100	0
230	20231222	160800	7277859300	135100	135100	135100	135100	0
231	20231222	160700	7277859300	135100	135100	135100	135100	0
232	20231222	160600	7277859300	135100	135100	135100	135100	0
233	20231222	160500	7277859300	135100	135100	135100	135100	0
234	20231222	160400	7277859300	135100	135100	135100	135100	0
235	20231222	160300	7277859300	135100	135100	135100	135100	0
236	20231222	160200	7277859300	135100	135100	135100	135100	0
237	20231222	160100	7277859300	135100	135100	135100	135100	0
238	20231222	160000	7277859300	135100	135100	135100	135100	0
239	20231222	155900	7277859300	135100	135100	135100	135100	0
240	20231222	155800	7277859300	135100	135100	135100	135100	0
241	20231222	155700	7277859300	135100	135100	135100	135100	0
242	20231222	155600	7277859300	135100	135100	135100	135100	4559
243	20231222	155500	7277859300	135100	135100	135100	135100	0
244	20231222	155400	7277859300	135100	135100	135100	135100	0
245	20231222	155300	7277859300	135100	135100	135100	135100	0
246	20231222	155200	7277859300	135100	135100	135100	135100	0
247	20231222	155100	7277859300	135100	135100	135100	135100	0
248	20231222	155000	7277859300	135100	135100	135100	135100	0
249	20231222	154900	7277859300	135100	135100	135100	135100	0
250	20231222	154800	7277859300	135100	135100	135100	135100	0
251	20231222	154700	7277859300	135100	135100	135100	135100	0
252	20231222	154600	7277859300	135100	135100	135100	135100	0
253	20231222	154500	7277859300	135100	135100	135100	135100	0
254	20231222	154400	7277859300	135100	135100	135100	135100	0
255	20231222	154300	7277859300	135100	135100	135100	135100	0
256	20231222	154200	7277859300	135100	135100	135100	135100	0
257	20231222	154100	7277859300	135100	135100	135100	135100	0
258	20231222	154000	7277859300	135100	135100	135100	135100	0
259	20231222	153900	7277859300	135100	135100	135100	135100	0
260	20231222	153800	7277859300	135100	135100	135100	135100	0
261	20231222	153700	7277859300	135100	135100	135100	135100	0
262	20231222	153600	7277859300	135100	135100	135100	135100	0
263	20231222	153500	7277859300	135100	135100	135100	135100	0
264	20231222	153400	7277859300	135100	135100	135100	135100	0
265	20231222	153300	7277859300	135100	135100	135100	135100	0
266	20231222	153200	7277859300	135100	135100	135100	135100	0
267	20231222	153100	7277859300	135100	135100	135100	135100	0
268	20231222	153000	7277859300	135100	135100	135100	135100	4559
269	20231222	152900	6661938400	135100	135100	135100	135100	0
270	20231222	152800	6661938400	135100	135100	135100	135100	0
271	20231222	152700	6661938400	135100	135100	135100	135100	0
272	20231222	152600	6661938400	135100	135100	135100	135100	0
273	20231222	152500	6661938400	135100	135100	135100	135100	0
274	20231222	152400	6661938400	135100	135100	135100	135100	0
275	20231222	152300	6661938400	135100	135100	135100	135100	0
276	20231222	152200	6661938400	135100	135100	135100	135100	0
277	20231222	152100	6661938400	135100	135100	135100	135100	0
278	20231222	152000	6661938400	135100	135100	135100	135100	0
279	20231222	151900	6661938400	135100	135700	135700	135100	1649
280	20231222	151800	6438627600	135600	135600	135700	135600	137
281	20231222	151700	6420047800	135700	135700	135700	135600	159
282	20231222	151600	6398478300	135600	135600	135700	135600	74
283	20231222	151500	6388442900	135600	135600	135700	135600	84
284	20231222	151400	6377051300	135600	135600	135700	135600	43
285	20231222	151300	6371219700	135700	135700	135700	135600	45
286	20231222	151200	6365116000	135600	135600	135700	135600	34
287	20231222	151100	6360505300	135600	135700	135800	135600	148
288	20231222	151000	6340424600	135700	135800	135800	135700	31
289	20231222	150900	6336216200	135800	136000	136000	135700	537
290	20231222	150800	6263304900	136000	136000	136000	135900	85
291	20231222	150700	6251747400	136000	136000	136000	135900	57
292	20231222	150600	6243998000	136000	136000	136000	135900	167
293	20231222	150500	6221295100	136100	136300	136300	136100	325
294	20231222	150400	6177023400	136300	136300	136300	136200	92
295	20231222	150300	6164487000	136300	136200	136300	136200	166
296	20231222	150200	6141866000	136300	136100	136300	136100	312
297	20231222	150100	6099389100	136100	136100	136100	136000	83
298	20231222	150000	6088094800	136100	136000	136100	136000	79
299	20231222	145900	6077345800	136000	136000	136100	136000	65
300	20231222	145800	6068500900	136000	136000	136200	136000	115
301	20231222	145700	6052850500	136200	136100	136200	136000	363
302	20231222	145600	6003421200	136100	136100	136200	136100	341
303	20231222	145500	5957003000	136200	136100	136200	136000	479
304	20231222	145400	5891811500	136100	136100	136100	136000	77
305	20231222	145300	5881334400	136000	136000	136100	136000	55
306	20231222	145200	5873853100	136000	136100	136100	136000	132
307	20231222	145100	5855900300	136000	136100	136100	136000	106
308	20231222	145000	5841478500	136100	136000	136100	136000	48
309	20231222	144900	5834949500	136100	136000	136100	136000	46
310	20231222	144800	5828692700	136000	136000	136100	136000	58
311	20231222	144700	5820803900	136000	136000	136100	136000	173
312	20231222	144600	5797274500	136000	136100	136100	136000	48
313	20231222	144500	5790745200	136100	136100	136100	136000	18
314	20231222	144400	5788296000	136100	136000	136100	136000	164
315	20231222	144300	5765991300	136000	136200	136200	136000	580
316	20231222	144200	5687058800	136200	136100	136200	136100	129
317	20231222	144100	5669496900	136100	136100	136200	136100	14
318	20231222	144000	5667590900	136100	136100	136200	136100	152
319	20231222	143900	5646902200	136100	136100	136200	136100	37
320	20231222	143800	5641865300	136100	136200	136200	136100	15
321	20231222	143700	5639822800	136200	136200	136200	136100	79
322	20231222	143600	5629063200	136100	136200	136200	136100	66
323	20231222	143500	5620077400	136100	136100	136200	136100	35
324	20231222	143400	5615312900	136100	136200	136200	136100	81
325	20231222	143300	5604283100	136200	136200	136200	136100	20
326	20231222	143200	5601559200	136200	136200	136200	136100	136
327	20231222	143100	5583039200	136200	136100	136200	136100	74
328	20231222	143000	5572966300	136200	136100	136200	136000	195
329	20231222	142900	5546427000	136100	136100	136200	136000	243
330	20231222	142800	5513355500	136200	136100	136200	136100	51
331	20231222	142700	5506413000	136100	136200	136200	136100	27
332	20231222	142600	5502737600	136100	136200	136200	136100	16
333	20231222	142500	5500558900	136100	136200	136200	136100	32
334	20231222	142400	5496201900	136100	136100	136200	136100	48
335	20231222	142300	5489667500	136100	136000	136100	136000	162
336	20231222	142200	5467621500	136000	136100	136100	136000	243
337	20231222	142100	5434550600	136200	136100	136200	136100	50
338	20231222	142000	5427745000	136200	136200	136200	136100	61
339	20231222	141900	5419438900	136200	136100	136200	136100	19
340	20231222	141800	5416852000	136200	136200	136200	136100	115
341	20231222	141700	5401190300	136100	136200	136200	136100	42
342	20231222	141600	5395470600	136200	136200	136200	136100	31
343	20231222	141500	5391249800	136100	136100	136200	136100	23
344	20231222	141400	5388118300	136200	136100	136200	136100	19
345	20231222	141300	5385532100	136200	136200	136200	136100	411
346	20231222	141200	5329555800	136300	136100	136300	136100	536
347	20231222	141100	5256602200	136100	136100	136100	136000	173
348	20231222	141000	5233064900	136000	136000	136100	136000	125
349	20231222	140900	5216053800	136100	136000	136100	136000	134
350	20231222	140800	5197817200	136100	136100	136100	136000	66
351	20231222	140700	5188836500	136000	136000	136100	136000	67
352	20231222	140600	5179722300	136000	136000	136100	136000	47
353	20231222	140500	5173326400	136100	136000	136100	136000	40
354	20231222	140400	5167883800	136000	136100	136100	136000	112
355	20231222	140300	5152649500	136100	136000	136100	136000	58
356	20231222	140200	5144758800	136100	136100	136100	136000	48
357	20231222	140100	5138226100	136100	136000	136100	136000	71
358	20231222	140000	5128564900	136000	136000	136100	136000	67
359	20231222	135900	5119451000	136000	136100	136100	136000	110
360	20231222	135800	5104483600	136100	136000	136100	136000	85
361	20231222	135700	5092918300	136100	136100	136100	136000	78
362	20231222	135600	5082304800	136000	136100	136100	136000	55
363	20231222	135500	5074820800	136000	136000	136100	136000	146
364	20231222	135400	5054953800	136100	136000	136100	136000	58
365	20231222	135300	5047063400	136100	136100	136100	136000	196
366	20231222	135200	5020390600	136100	136000	136100	136000	78
367	20231222	135100	5009777300	136000	136100	136100	136000	83
368	20231222	135000	4998483400	136100	136000	136100	136000	62
369	20231222	134900	4990048100	136000	136100	136100	136000	86
370	20231222	134800	4978344400	136000	136100	136100	136000	50
371	20231222	134700	4971542400	136000	136100	136100	136000	47
372	20231222	134600	4965147800	136000	136000	136100	136000	63
373	20231222	134500	4956577100	136100	136000	136100	136000	13
374	20231222	134400	4954808700	136100	136100	136100	136000	137
375	20231222	134300	4936164700	136100	136100	136100	136000	37
376	20231222	134200	4931132300	136000	136000	136100	136000	16
377	20231222	134100	4928956000	136100	136200	136200	136000	441
378	20231222	134000	4868936000	136200	136200	136300	136100	390
379	20231222	133900	4815818500	136300	136300	136300	136200	132
380	20231222	133800	4797834200	136200	136200	136300	136200	66
381	20231222	133700	4788842700	136300	136200	136300	136200	32
382	20231222	133600	4784483700	136200	136200	136300	136200	43
383	20231222	133500	4778626100	136200	136200	136300	136200	51
384	20231222	133400	4771679200	136300	136300	136300	136200	50
385	20231222	133300	4764867900	136300	136300	136300	136200	27
386	20231222	133200	4761189300	136300	136300	136300	136200	31
387	20231222	133100	4756966000	136300	136300	136300	136200	40
388	20231222	133000	4751517600	136200	136200	136300	136200	73
389	20231222	132900	4741574500	136200	136200	136300	136200	34
390	20231222	132800	4736943100	136200	136200	136300	136200	140
391	20231222	132700	4717874700	136200	136200	136300	136200	43
392	20231222	132600	4712017100	136300	136400	136400	136200	404
393	20231222	132500	4656917100	136500	136600	136600	136400	818
394	20231222	132400	4545263500	136600	136600	136600	136500	53
395	20231222	132300	4538024600	136600	136500	136600	136500	153
396	20231222	132200	4517136100	136600	136600	136600	136500	65
397	20231222	132100	4508259000	136600	136600	136600	136500	34
398	20231222	132000	4503615600	136500	136500	136600	136500	74
399	20231222	131900	4493508300	136600	136600	136600	136500	23
400	20231222	131800	4490366800	136600	136600	136600	136500	86
401	20231222	131700	4478620700	136600	136500	136600	136500	42
402	20231222	131600	4472884500	136500	136500	136600	136500	67
403	20231222	131500	4463733600	136600	136500	136600	136500	47
404	20231222	131400	4457313900	136600	136500	136600	136500	1505
405	20231222	131300	4251875900	136400	136500	136500	136400	46
406	20231222	131200	4245600000	136400	136500	136500	136400	117
407	20231222	131100	4229633200	136500	136500	136500	136400	55
408	20231222	131000	4222128200	136500	136400	136500	136400	69
409	20231222	130900	4212713700	136400	136500	136500	136400	69
410	20231222	130800	4203298300	136400	136400	136500	136400	44
411	20231222	130700	4197295400	136500	136500	136500	136400	44
412	20231222	130600	4191291100	136400	136500	136500	136400	35
413	20231222	130500	4186515400	136500	136500	136500	136400	152
414	20231222	130400	4165779600	136500	136500	136500	136400	34
415	20231222	130300	4161139400	136500	136400	136500	136400	82
416	20231222	130200	4149948700	136400	136500	136500	136400	38
417	20231222	130100	4144765300	136500	136500	136500	136400	45
418	20231222	130000	4138624100	136400	136400	136500	136400	73
419	20231222	125900	4128664600	136400	136500	136500	136400	71
420	20231222	125800	4118978400	136400	136500	136500	136400	90
421	20231222	125700	4106695900	136500	136400	136500	136400	33
422	20231222	125600	4102193100	136500	136400	136500	136400	126
423	20231222	125500	4084999600	136500	136500	136500	136400	193
424	20231222	125400	4058672900	136500	136300	136500	136300	655
425	20231222	125300	3969385000	136300	136300	136300	136200	50
426	20231222	125200	3962572100	136300	136200	136300	136200	67
427	20231222	125100	3953444000	136300	136300	136300	136200	73
428	20231222	125000	3943495300	136300	136300	136300	136200	32
429	20231222	124900	3939134600	136300	136300	136300	136200	33
430	20231222	124800	3934638000	136300	136300	136300	136200	42
431	20231222	124700	3928915500	136300	136300	136300	136200	19
432	20231222	124600	3926326100	136300	136200	136300	136200	26
433	20231222	124500	3922784300	136200	136200	136300	136200	34
434	20231222	124400	3918152300	136300	136300	136300	136200	24
435	20231222	124300	3914883200	136300	136200	136300	136200	18
436	20231222	124200	3912430400	136300	136400	136400	136200	429
437	20231222	124100	3853957900	136400	136300	136400	136300	40
438	20231222	124000	3848504100	136400	136400	136400	136300	64
439	20231222	123900	3839777200	136400	136400	136400	136300	9
440	20231222	123800	3838549700	136400	136400	136400	136300	108
441	20231222	123700	3823818800	136300	136400	136400	136300	51
442	20231222	123600	3816862800	136300	136400	136400	136300	44
443	20231222	123500	3810863200	136400	136300	136400	136300	21
444	20231222	123400	3807999900	136400	136300	136400	136300	162
445	20231222	123300	3785917800	136300	136200	136300	136200	35
446	20231222	123200	3781149700	136300	136300	136300	136200	14
447	20231222	123100	3779241600	136200	136300	136300	136200	9
448	20231222	123000	3778015200	136200	136200	136400	136200	99
449	20231222	122900	3764525200	136200	136100	136200	136000	296
450	20231222	122800	3724241200	136000	136100	136100	136000	38
451	20231222	122700	3719070500	136000	136000	136100	136000	35
452	20231222	122600	3714309000	136100	136100	136100	136000	115
453	20231222	122500	3698658500	136000	136000	136100	136000	51
454	20231222	122400	3691721100	136000	136100	136100	136000	29
455	20231222	122300	3687776200	136000	136100	136100	136000	28
456	20231222	122200	3683966700	136000	136000	136100	136000	22
457	20231222	122100	3680974300	136000	136000	136100	136000	97
458	20231222	122000	3667781400	136000	136000	136100	136000	33
459	20231222	121900	3663292500	136000	136300	136400	136000	536
460	20231222	121800	3590263300	136400	136400	136400	136300	53
461	20231222	121700	3583038500	136300	136400	136400	136300	468
462	20231222	121600	3519208500	136500	136500	136500	136400	73
463	20231222	121500	3509249400	136500	136500	136500	136400	25
464	20231222	121400	3505837200	136500	136400	136500	136400	34
465	20231222	121300	3501197100	136400	136400	136500	136300	316
466	20231222	121200	3458094100	136400	136400	136400	136300	24
467	20231222	121100	3454821400	136400	136400	136400	136300	63
468	20231222	121000	3446231900	136400	136400	136400	136300	38
469	20231222	120900	3441051900	136300	136300	136400	136300	42
470	20231222	120800	3435325700	136300	136400	136400	136300	22
471	20231222	120700	3432325000	136400	136400	136400	136300	45
472	20231222	120600	3426188800	136400	136400	136400	136300	42
473	20231222	120500	3420462200	136400	136400	136400	136300	38
474	20231222	120400	3415280400	136400	136300	136400	136300	129
475	20231222	120300	3397686200	136400	136400	136400	136300	14
476	20231222	120200	3395777300	136400	136300	136400	136300	25
477	20231222	120100	3392369400	136400	136400	136500	136300	855
478	20231222	120000	3275750300	136500	136500	136500	136400	74
479	20231222	115900	3265649500	136500	136500	136500	136400	42
480	20231222	115800	3259918200	136400	136500	136500	136400	69
481	20231222	115700	3250502900	136500	136500	136500	136400	34
482	20231222	115600	3245863100	136500	136500	136500	136400	30
483	20231222	115500	3241768500	136500	136400	136500	136400	28
484	20231222	115400	3237947500	136500	136500	136500	136400	72
485	20231222	115300	3228122400	136500	136500	136500	136400	37
486	20231222	115200	3223072400	136400	136500	136500	136400	29
487	20231222	115100	3219114300	136500	136400	136500	136400	308
488	20231222	115000	3177101800	136400	136400	136500	136400	136
489	20231222	114900	3158550800	136500	136500	136500	136400	56
490	20231222	114800	3150907500	136500	136400	136500	136400	73
491	20231222	114700	3140944800	136400	136400	136500	136400	58
492	20231222	114600	3133031700	136500	136500	136500	136400	67
493	20231222	114500	3123886900	136500	136500	136500	136400	53
494	20231222	114400	3116652900	136400	136400	136500	136400	24
495	20231222	114300	3113377300	136500	136400	136500	136400	46
496	20231222	114200	3107101300	136400	136500	136500	136400	43
497	20231222	114100	3101233400	136500	136500	136500	136400	34
498	20231222	114000	3096593600	136500	136400	136500	136400	31
499	20231222	113900	3092363400	136400	136500	136500	136400	105
500	20231222	113800	3078039900	136500	136400	136500	136400	30
501	20231222	113700	3073945500	136500	136500	136500	136400	45
502	20231222	113600	3067805000	136500	136500	136500	136400	23
503	20231222	113500	3064665900	136400	136500	136500	136400	54
504	20231222	113400	3057298100	136400	136400	136500	136400	19
505	20231222	113300	3054705300	136500	136400	136500	136400	152
506	20231222	113200	3033963800	136400	136500	136500	136400	37
507	20231222	113100	3028915400	136400	136400	136500	136400	60
508	20231222	113000	3020729500	136500	136400	136500	136400	26
509	20231222	112900	3017180600	136500	136500	136500	136400	75
510	20231222	112800	3006947600	136500	136500	136500	136400	29
511	20231222	112700	3002990300	136400	136500	136500	136400	195
512	20231222	112600	2976390000	136500	136400	136500	136400	51
513	20231222	112500	2969432100	136500	136500	136500	136400	15
514	20231222	112400	2967385500	136500	136500	136600	136400	114
515	20231222	112300	2951826000	136500	136600	136600	136500	88
516	20231222	112200	2939810600	136600	136600	136600	136500	535
517	20231222	112100	2866779700	136600	136600	136600	136500	29
518	20231222	112000	2862819600	136600	136600	136600	136500	63
519	20231222	111900	2854218200	136600	136600	136600	136500	23
520	20231222	111800	2851076900	136600	136600	136600	136500	67
521	20231222	111700	2841929600	136600	136600	136600	136500	27
522	20231222	111600	2838242400	136500	136700	136700	136500	192
523	20231222	111500	2812014900	136700	136700	136700	136700	39
524	20231222	111400	2806683600	136600	136700	136700	136500	224
525	20231222	111300	2776085500	136700	136700	136700	136600	28
526	20231222	111200	2772258500	136700	136700	136700	136600	40
527	20231222	111100	2766793400	136600	136700	136700	136600	112
528	20231222	111000	2751486600	136600	136600	136700	136600	40
529	20231222	110900	2746021300	136700	136500	136700	136500	30
530	20231222	110800	2741924400	136500	136600	136700	136400	308
531	20231222	110700	2699856900	136500	136600	136600	136500	189
532	20231222	110600	2674048200	136600	136700	136700	136600	170
533	20231222	110500	2650825400	136700	136500	136700	136500	47
534	20231222	110400	2644403400	136600	136600	136600	136500	203
535	20231222	110300	2616676400	136500	136700	136700	136500	401
536	20231222	110200	2561902400	136700	136700	136700	136600	28
537	20231222	110100	2558075900	136700	136700	136700	136600	81
538	20231222	110000	2547006200	136600	136600	136700	136500	169
539	20231222	105900	2523921100	136600	136600	136700	136500	167
540	20231222	105800	2501112400	136500	136600	136600	136500	24
541	20231222	105700	2497834200	136600	136700	136700	136500	80
542	20231222	105600	2486906900	136700	136600	136700	136600	26
543	20231222	105500	2483355200	136400	136500	136500	136400	212
544	20231222	105400	2454420000	136400	136500	136500	136400	44
545	20231222	105300	2448415200	136500	136400	136500	136400	63
546	20231222	105200	2439820600	136500	136700	136700	136400	293
547	20231222	105100	2399805000	136700	136700	136700	136600	48
548	20231222	105000	2393243800	136700	136700	136700	136600	38
549	20231222	104900	2388050000	136700	136700	136700	136600	44
550	20231222	104800	2382037700	136700	136600	136700	136600	26
551	20231222	104700	2378484100	136700	136700	136700	136600	36
552	20231222	104600	2373563000	136600	136500	136700	136400	228
553	20231222	104500	2342438500	136500	136500	136500	136400	55
554	20231222	104400	2334934300	136400	136500	136500	136400	53
555	20231222	104300	2327700300	136500	136500	136500	136400	43
556	20231222	104200	2321831400	136500	136500	136500	136400	33
557	20231222	104100	2317328000	136500	136400	136500	136400	55
558	20231222	104000	2309823400	136500	136500	136500	136400	108
559	20231222	103900	2295089500	136500	136500	136500	136400	75
560	20231222	103800	2284854500	136500	136400	136500	136400	51
561	20231222	103700	2277895200	136500	136500	136500	136400	116
562	20231222	103600	2262069600	136500	136500	136500	136400	35
563	20231222	103500	2257292700	136500	136500	136500	136500	40
564	20231222	103400	2251832700	136500	136500	136500	136400	54
565	20231222	103300	2244464200	136500	136500	136500	136400	49
566	20231222	103200	2237778400	136500	136100	136500	136100	50
567	20231222	103100	2230957400	136000	136700	136700	135900	475
568	20231222	103000	2166150300	136700	136600	136700	136600	86
569	20231222	102900	2154400200	136700	136700	136700	136400	16
570	20231222	102800	2152213400	136400	136300	136700	136000	456
571	20231222	102700	2090079400	136200	136300	136300	136200	48
572	20231222	102600	2083539900	136300	136300	136500	136200	212
573	20231222	102500	2054637500	136300	136200	136300	136100	113
574	20231222	102400	2039244500	136200	136200	136200	136100	45
575	20231222	102300	2033116700	136100	136100	136300	136000	50
576	20231222	102200	2026310700	136000	136100	136300	136000	183
577	20231222	102100	2001392000	136200	136000	136200	136000	68
578	20231222	102000	1992137200	136000	136100	136100	135900	151
579	20231222	101900	1971592400	136100	136100	136300	136100	184
580	20231222	101800	1946533500	136200	136000	136200	135900	194
581	20231222	101700	1920140900	136000	136000	136000	135900	86
582	20231222	101600	1908448900	136000	136200	136200	136000	279
583	20231222	101500	1870479100	136200	136100	136200	136100	75
584	20231222	101400	1860267900	136100	136200	136200	136100	54
585	20231222	101300	1852914300	136100	136100	136200	136100	53
586	20231222	101200	1845698100	136100	136100	136200	136100	34
587	20231222	101100	1841070300	136100	136200	136300	136100	204
588	20231222	101000	1813285900	136300	136200	136300	136200	70
589	20231222	100900	1803747800	136200	136200	136300	136200	11
590	20231222	100800	1802249200	136200	136200	136300	136200	21
591	20231222	100700	1799388600	136300	136600	136600	136200	132
592	20231222	100600	1781393400	136500	136400	136700	136300	65
593	20231222	100500	1772521200	136400	136600	136700	136400	159
594	20231222	100400	1750814300	136700	136500	136700	136500	27
595	20231222	100300	1747126000	136700	136800	136800	136500	144
596	20231222	100200	1727447100	136700	136500	136800	136400	58
597	20231222	100100	1719523000	136400	136500	136500	136400	77
598	20231222	100000	1709015300	136800	136200	136800	136200	343
599	20231222	095900	1662224100	136700	136400	136900	136200	307
600	20231222	095800	1620310700	136300	136900	136900	136300	1144
601	20231222	095700	1464052200	136800	136900	136900	136800	48
602	20231222	095600	1457483800	136900	137000	137000	136800	555
603	20231222	095500	1381511800	137000	136900	137000	136900	75
604	20231222	095400	1371240300	137000	137000	137000	136900	152
605	20231222	095300	1350429000	137000	136900	137000	136900	65
606	20231222	095200	1341526000	137000	137000	137000	136900	199
607	20231222	095100	1314270600	137000	137000	137000	136900	147
608	20231222	095000	1294139000	137000	136900	137000	136900	315
609	20231222	094900	1251010200	136900	137000	137000	136900	87
610	20231222	094800	1239095100	137000	136800	137000	136800	541
611	20231222	094700	1165034800	136900	136800	136900	136700	236
612	20231222	094600	1132748300	136800	136800	136800	136700	49
613	20231222	094500	1126045300	136700	136800	136800	136700	171
614	20231222	094400	1102653800	136800	136800	136800	136700	74
615	20231222	094300	1092533300	136800	136800	136800	136700	56
616	20231222	094200	1084873600	136800	136800	136800	136700	59
617	20231222	094100	1076803200	136800	136800	136800	136700	110
618	20231222	094000	1061762800	136700	136800	136800	136700	145
619	20231222	093900	1041932100	136800	136800	136800	136700	61
620	20231222	093800	1033590100	136800	136800	136800	136700	27
621	20231222	093700	1029896900	136800	136700	136800	136700	24
622	20231222	093600	1026613900	136700	136800	136800	136700	120
623	20231222	093500	1010209500	136800	137000	137000	136700	411
624	20231222	093400	953969600	136900	137000	137000	136900	257
625	20231222	093300	918785900	136900	136900	137000	136900	110
626	20231222	093200	903725200	137000	136800	137000	136800	272
627	20231222	093100	866487600	136800	136900	136900	136800	14
628	20231222	093000	864572000	136900	136800	136900	136800	67
629	20231222	092900	855403000	136800	136900	137000	136800	409
630	20231222	092800	799404300	137000	136900	137000	136900	28
631	20231222	092700	795570900	137000	136900	137000	136900	24
632	20231222	092600	792284500	137000	136900	137000	136900	294
633	20231222	092500	752028300	136900	136900	137000	136800	421
634	20231222	092400	694383700	136900	136500	136900	136500	576
635	20231222	092300	615624100	136500	136600	136600	136500	111
636	20231222	092200	600469700	136600	136500	136600	136500	159
637	20231222	092100	578764800	136600	136500	136600	136500	53
638	20231222	092000	571529900	136500	136600	136600	136500	15
639	20231222	091900	569481700	136600	136500	136600	136400	101
640	20231222	091800	555696200	136500	136500	136500	136400	52
641	20231222	091700	548598400	136400	136600	136700	136300	471
642	20231222	091600	484302100	136700	136600	136700	136600	44
643	20231222	091500	478289800	136700	136700	136800	136600	301
644	20231222	091400	437144200	136800	136800	136800	136700	13
645	20231222	091300	435366200	136700	136700	136800	136700	40
646	20231222	091200	429896700	136800	136800	136800	136700	43
647	20231222	091100	424015100	136800	136700	136800	136700	108
648	20231222	091000	409247400	136800	136800	136800	136700	24
649	20231222	090900	405964300	136800	136500	136800	136500	255
650	20231222	090800	371110000	136500	136600	136600	136500	29
651	20231222	090700	367151100	136500	136500	136500	136400	151
652	20231222	090600	346543600	136500	136300	136700	136300	101
653	20231222	090500	332756000	136500	136400	136800	136300	283
654	20231222	090400	294160600	136400	136400	136900	135800	358
655	20231222	090300	245362500	136400	136600	136800	135600	742
656	20231222	090200	144343400	137000	136500	137000	136400	16
657	20231222	090100	142156100	136300	136800	137100	136200	105
658	20231222	090000	127814400	136800	136500	137200	136200	909