KissMeData/282330/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205500	4818017000	136100	136100	136100	136100	3246
3	20231212	205400	4818017000	136100	136100	136100	136100	0
4	20231212	205300	4818017000	136100	136100	136100	136100	0
5	20231212	205200	4818017000	136100	136100	136100	136100	0
6	20231212	205100	4818017000	136100	136100	136100	136100	0
7	20231212	205000	4818017000	136100	136100	136100	136100	0
8	20231212	204900	4818017000	136100	136100	136100	136100	0
9	20231212	204800	4818017000	136100	136100	136100	136100	0
10	20231212	204700	4818017000	136100	136100	136100	136100	0
11	20231212	204600	4818017000	136100	136100	136100	136100	0
12	20231212	204500	4818017000	136100	136100	136100	136100	0
13	20231212	204400	4818017000	136100	136100	136100	136100	0
14	20231212	204300	4818017000	136100	136100	136100	136100	0
15	20231212	204200	4818017000	136100	136100	136100	136100	0
16	20231212	204100	4818017000	136100	136100	136100	136100	0
17	20231212	204000	4818017000	136100	136100	136100	136100	0
18	20231212	203900	4818017000	136100	136100	136100	136100	0
19	20231212	203800	4818017000	136100	136100	136100	136100	0
20	20231212	203700	4818017000	136100	136100	136100	136100	0
21	20231212	203600	4818017000	136100	136100	136100	136100	0
22	20231212	203500	4818017000	136100	136100	136100	136100	0
23	20231212	203400	4818017000	136100	136100	136100	136100	0
24	20231212	203300	4818017000	136100	136100	136100	136100	0
25	20231212	203200	4818017000	136100	136100	136100	136100	0
26	20231212	203100	4818017000	136100	136100	136100	136100	0
27	20231212	203000	4818017000	136100	136100	136100	136100	0
28	20231212	202900	4818017000	136100	136100	136100	136100	0
29	20231212	202800	4818017000	136100	136100	136100	136100	0
30	20231212	202700	4818017000	136100	136100	136100	136100	0
31	20231212	202600	4818017000	136100	136100	136100	136100	0
32	20231212	202500	4818017000	136100	136100	136100	136100	3246
33	20231212	202400	4818017000	136100	136100	136100	136100	0
34	20231212	202300	4818017000	136100	136100	136100	136100	0
35	20231212	202200	4818017000	136100	136100	136100	136100	0
36	20231212	202100	4818017000	136100	136100	136100	136100	0
37	20231212	202000	4818017000	136100	136100	136100	136100	0
38	20231212	201900	4818017000	136100	136100	136100	136100	0
39	20231212	201800	4818017000	136100	136100	136100	136100	0
40	20231212	201700	4818017000	136100	136100	136100	136100	0
41	20231212	201600	4818017000	136100	136100	136100	136100	0
42	20231212	201500	4818017000	136100	136100	136100	136100	0
43	20231212	201400	4818017000	136100	136100	136100	136100	0
44	20231212	201300	4818017000	136100	136100	136100	136100	0
45	20231212	201200	4818017000	136100	136100	136100	136100	0
46	20231212	201100	4818017000	136100	136100	136100	136100	0
47	20231212	201000	4818017000	136100	136100	136100	136100	0
48	20231212	200900	4818017000	136100	136100	136100	136100	0
49	20231212	200800	4818017000	136100	136100	136100	136100	0
50	20231212	200700	4818017000	136100	136100	136100	136100	0
51	20231212	200600	4818017000	136100	136100	136100	136100	0
52	20231212	200500	4818017000	136100	136100	136100	136100	0
53	20231212	200400	4818017000	136100	136100	136100	136100	0
54	20231212	200300	4818017000	136100	136100	136100	136100	0
55	20231212	200200	4818017000	136100	136100	136100	136100	0
56	20231212	200100	4818017000	136100	136100	136100	136100	0
57	20231212	200000	4818017000	136100	136100	136100	136100	0
58	20231212	195900	4818017000	136100	136100	136100	136100	0
59	20231212	195800	4818017000	136100	136100	136100	136100	0
60	20231212	195700	4818017000	136100	136100	136100	136100	0
61	20231212	195600	4818017000	136100	136100	136100	136100	0
62	20231212	195500	4818017000	136100	136100	136100	136100	3246
63	20231212	195400	4818017000	136100	136100	136100	136100	0
64	20231212	195300	4818017000	136100	136100	136100	136100	0
65	20231212	195200	4818017000	136100	136100	136100	136100	0
66	20231212	195100	4818017000	136100	136100	136100	136100	0
67	20231212	195000	4818017000	136100	136100	136100	136100	0
68	20231212	194900	4818017000	136100	136100	136100	136100	0
69	20231212	194800	4818017000	136100	136100	136100	136100	0
70	20231212	194700	4818017000	136100	136100	136100	136100	0
71	20231212	194600	4818017000	136100	136100	136100	136100	0
72	20231212	194500	4818017000	136100	136100	136100	136100	0
73	20231212	194400	4818017000	136100	136100	136100	136100	0
74	20231212	194300	4818017000	136100	136100	136100	136100	0
75	20231212	194200	4818017000	136100	136100	136100	136100	0
76	20231212	194100	4818017000	136100	136100	136100	136100	0
77	20231212	194000	4818017000	136100	136100	136100	136100	0
78	20231212	193900	4818017000	136100	136100	136100	136100	0
79	20231212	193800	4818017000	136100	136100	136100	136100	0
80	20231212	193700	4818017000	136100	136100	136100	136100	0
81	20231212	193600	4818017000	136100	136100	136100	136100	0
82	20231212	193500	4818017000	136100	136100	136100	136100	0
83	20231212	193400	4818017000	136100	136100	136100	136100	0
84	20231212	193300	4818017000	136100	136100	136100	136100	0
85	20231212	193200	4818017000	136100	136100	136100	136100	0
86	20231212	193100	4818017000	136100	136100	136100	136100	0
87	20231212	193000	4818017000	136100	136100	136100	136100	0
88	20231212	192900	4818017000	136100	136100	136100	136100	0
89	20231212	192800	4818017000	136100	136100	136100	136100	0
90	20231212	192700	4818017000	136100	136100	136100	136100	0
91	20231212	192600	4818017000	136100	136100	136100	136100	0
92	20231212	192500	4818017000	136100	136100	136100	136100	3246
93	20231212	192400	4818017000	136100	136100	136100	136100	0
94	20231212	192300	4818017000	136100	136100	136100	136100	0
95	20231212	192200	4818017000	136100	136100	136100	136100	0
96	20231212	192100	4818017000	136100	136100	136100	136100	0
97	20231212	192000	4818017000	136100	136100	136100	136100	0
98	20231212	191900	4818017000	136100	136100	136100	136100	0
99	20231212	191800	4818017000	136100	136100	136100	136100	0
100	20231212	191700	4818017000	136100	136100	136100	136100	0
101	20231212	191600	4818017000	136100	136100	136100	136100	0
102	20231212	191500	4818017000	136100	136100	136100	136100	0
103	20231212	191400	4818017000	136100	136100	136100	136100	0
104	20231212	191300	4818017000	136100	136100	136100	136100	0
105	20231212	191200	4818017000	136100	136100	136100	136100	0
106	20231212	191100	4818017000	136100	136100	136100	136100	0
107	20231212	191000	4818017000	136100	136100	136100	136100	0
108	20231212	190900	4818017000	136100	136100	136100	136100	0
109	20231212	190800	4818017000	136100	136100	136100	136100	0
110	20231212	190700	4818017000	136100	136100	136100	136100	0
111	20231212	190600	4818017000	136100	136100	136100	136100	0
112	20231212	190500	4818017000	136100	136100	136100	136100	0
113	20231212	190400	4818017000	136100	136100	136100	136100	0
114	20231212	190300	4818017000	136100	136100	136100	136100	0
115	20231212	190200	4818017000	136100	136100	136100	136100	0
116	20231212	190100	4818017000	136100	136100	136100	136100	0
117	20231212	190000	4818017000	136100	136100	136100	136100	0
118	20231212	185900	4818017000	136100	136100	136100	136100	0
119	20231212	185800	4818017000	136100	136100	136100	136100	0
120	20231212	185700	4818017000	136100	136100	136100	136100	0
121	20231212	185600	4818017000	136100	136100	136100	136100	0
122	20231212	185500	4818017000	136100	136100	136100	136100	3246
123	20231212	185400	4818017000	136100	136100	136100	136100	0
124	20231212	185300	4818017000	136100	136100	136100	136100	0
125	20231212	185200	4818017000	136100	136100	136100	136100	0
126	20231212	185100	4818017000	136100	136100	136100	136100	0
127	20231212	185000	4818017000	136100	136100	136100	136100	0
128	20231212	184900	4818017000	136100	136100	136100	136100	0
129	20231212	184800	4818017000	136100	136100	136100	136100	0
130	20231212	184700	4818017000	136100	136100	136100	136100	0
131	20231212	184600	4818017000	136100	136100	136100	136100	0
132	20231212	184500	4818017000	136100	136100	136100	136100	0
133	20231212	184400	4818017000	136100	136100	136100	136100	0
134	20231212	184300	4818017000	136100	136100	136100	136100	0
135	20231212	184200	4818017000	136100	136100	136100	136100	0
136	20231212	184100	4818017000	136100	136100	136100	136100	0
137	20231212	184000	4818017000	136100	136100	136100	136100	0
138	20231212	183900	4818017000	136100	136100	136100	136100	0
139	20231212	183800	4818017000	136100	136100	136100	136100	0
140	20231212	183700	4818017000	136100	136100	136100	136100	0
141	20231212	183600	4818017000	136100	136100	136100	136100	0
142	20231212	183500	4818017000	136100	136100	136100	136100	0
143	20231212	183400	4818017000	136100	136100	136100	136100	0
144	20231212	183300	4818017000	136100	136100	136100	136100	0
145	20231212	183200	4818017000	136100	136100	136100	136100	0
146	20231212	183100	4818017000	136100	136100	136100	136100	0
147	20231212	183000	4818017000	136100	136100	136100	136100	0
148	20231212	182900	4818017000	136100	136100	136100	136100	0
149	20231212	182800	4818017000	136100	136100	136100	136100	0
150	20231212	182700	4818017000	136100	136100	136100	136100	0
151	20231212	182600	4818017000	136100	136100	136100	136100	0
152	20231212	182500	4818017000	136100	136100	136100	136100	3246
153	20231212	182400	4818017000	136100	136100	136100	136100	0
154	20231212	182300	4818017000	136100	136100	136100	136100	0
155	20231212	182200	4818017000	136100	136100	136100	136100	0
156	20231212	182100	4818017000	136100	136100	136100	136100	0
157	20231212	182000	4818017000	136100	136100	136100	136100	0
158	20231212	181900	4818017000	136100	136100	136100	136100	0
159	20231212	181800	4818017000	136100	136100	136100	136100	0
160	20231212	181700	4818017000	136100	136100	136100	136100	0
161	20231212	181600	4818017000	136100	136100	136100	136100	0
162	20231212	181500	4818017000	136100	136100	136100	136100	0
163	20231212	181400	4818017000	136100	136100	136100	136100	0
164	20231212	181300	4818017000	136100	136100	136100	136100	0
165	20231212	181200	4818017000	136100	136100	136100	136100	0
166	20231212	181100	4818017000	136100	136100	136100	136100	0
167	20231212	181000	4818017000	136100	136100	136100	136100	0
168	20231212	180900	4818017000	136100	136100	136100	136100	0
169	20231212	180800	4818017000	136100	136100	136100	136100	0
170	20231212	180700	4818017000	136100	136100	136100	136100	0
171	20231212	180600	4818017000	136100	136100	136100	136100	0
172	20231212	180500	4818017000	136100	136100	136100	136100	0
173	20231212	180400	4818017000	136100	136100	136100	136100	0
174	20231212	180300	4818017000	136100	136100	136100	136100	0
175	20231212	180200	4818017000	136100	136100	136100	136100	0
176	20231212	180100	4818017000	136100	136100	136100	136100	0
177	20231212	180000	4818017000	136100	136100	136100	136100	0
178	20231212	175900	4818017000	136100	136100	136100	136100	0
179	20231212	175800	4818017000	136100	136100	136100	136100	0
180	20231212	175700	4818017000	136100	136100	136100	136100	0
181	20231212	175600	4818017000	136100	136100	136100	136100	0
182	20231212	175500	4818017000	136100	136100	136100	136100	3246
183	20231212	175400	4818017000	136100	136100	136100	136100	0
184	20231212	175300	4818017000	136100	136100	136100	136100	0
185	20231212	175200	4818017000	136100	136100	136100	136100	0
186	20231212	175100	4818017000	136100	136100	136100	136100	0
187	20231212	175000	4818017000	136100	136100	136100	136100	0
188	20231212	174900	4818017000	136100	136100	136100	136100	0
189	20231212	174800	4818017000	136100	136100	136100	136100	0
190	20231212	174700	4818017000	136100	136100	136100	136100	0
191	20231212	174600	4818017000	136100	136100	136100	136100	0
192	20231212	174500	4818017000	136100	136100	136100	136100	0
193	20231212	174400	4818017000	136100	136100	136100	136100	0
194	20231212	174300	4818017000	136100	136100	136100	136100	0
195	20231212	174200	4818017000	136100	136100	136100	136100	0
196	20231212	174100	4818017000	136100	136100	136100	136100	0
197	20231212	174000	4818017000	136100	136100	136100	136100	0
198	20231212	173900	4818017000	136100	136100	136100	136100	0
199	20231212	173800	4818017000	136100	136100	136100	136100	0
200	20231212	173700	4818017000	136100	136100	136100	136100	0
201	20231212	173600	4818017000	136100	136100	136100	136100	0
202	20231212	173500	4818017000	136100	136100	136100	136100	0
203	20231212	173400	4818017000	136100	136100	136100	136100	0
204	20231212	173300	4818017000	136100	136100	136100	136100	0
205	20231212	173200	4818017000	136100	136100	136100	136100	0
206	20231212	173100	4818017000	136100	136100	136100	136100	0
207	20231212	173000	4818017000	136100	136100	136100	136100	0
208	20231212	172900	4818017000	136100	136100	136100	136100	0
209	20231212	172800	4818017000	136100	136100	136100	136100	0
210	20231212	172700	4818017000	136100	136100	136100	136100	0
211	20231212	172600	4818017000	136100	136100	136100	136100	0
212	20231212	172500	4818017000	136100	136100	136100	136100	3246
213	20231212	172400	4818017000	136100	136100	136100	136100	0
214	20231212	172300	4818017000	136100	136100	136100	136100	0
215	20231212	172200	4818017000	136100	136100	136100	136100	0
216	20231212	172100	4818017000	136100	136100	136100	136100	0
217	20231212	172000	4818017000	136100	136100	136100	136100	0
218	20231212	171900	4818017000	136100	136100	136100	136100	0
219	20231212	171800	4818017000	136100	136100	136100	136100	0
220	20231212	171700	4818017000	136100	136100	136100	136100	0
221	20231212	171600	4818017000	136100	136100	136100	136100	0
222	20231212	171500	4818017000	136100	136100	136100	136100	0
223	20231212	171400	4818017000	136100	136100	136100	136100	0
224	20231212	171300	4818017000	136100	136100	136100	136100	0
225	20231212	171200	4818017000	136100	136100	136100	136100	0
226	20231212	171100	4818017000	136100	136100	136100	136100	0
227	20231212	171000	4818017000	136100	136100	136100	136100	0
228	20231212	170900	4818017000	136100	136100	136100	136100	0
229	20231212	170800	4818017000	136100	136100	136100	136100	0
230	20231212	170700	4818017000	136100	136100	136100	136100	0
231	20231212	170600	4818017000	136100	136100	136100	136100	0
232	20231212	170500	4818017000	136100	136100	136100	136100	0
233	20231212	170400	4818017000	136100	136100	136100	136100	0
234	20231212	170300	4818017000	136100	136100	136100	136100	0
235	20231212	170200	4818017000	136100	136100	136100	136100	0
236	20231212	170100	4818017000	136100	136100	136100	136100	0
237	20231212	170000	4818017000	136100	136100	136100	136100	0
238	20231212	165900	4818017000	136100	136100	136100	136100	0
239	20231212	165800	4818017000	136100	136100	136100	136100	0
240	20231212	165700	4818017000	136100	136100	136100	136100	0
241	20231212	165600	4818017000	136100	136100	136100	136100	0
242	20231212	165500	4818017000	136100	136100	136100	136100	3246
243	20231212	165400	4818017000	136100	136100	136100	136100	0
244	20231212	165300	4818017000	136100	136100	136100	136100	0
245	20231212	165200	4818017000	136100	136100	136100	136100	0
246	20231212	165100	4818017000	136100	136100	136100	136100	0
247	20231212	165000	4818017000	136100	136100	136100	136100	0
248	20231212	164900	4818017000	136100	136100	136100	136100	0
249	20231212	164800	4818017000	136100	136100	136100	136100	0
250	20231212	164700	4818017000	136100	136100	136100	136100	0
251	20231212	164600	4818017000	136100	136100	136100	136100	0
252	20231212	164500	4818017000	136100	136100	136100	136100	0
253	20231212	164400	4818017000	136100	136100	136100	136100	0
254	20231212	164300	4818017000	136100	136100	136100	136100	0
255	20231212	164200	4818017000	136100	136100	136100	136100	0
256	20231212	164100	4818017000	136100	136100	136100	136100	0
257	20231212	164000	4818017000	136100	136100	136100	136100	0
258	20231212	163900	4818017000	136100	136100	136100	136100	0
259	20231212	163800	4818017000	136100	136100	136100	136100	0
260	20231212	163700	4818017000	136100	136100	136100	136100	0
261	20231212	163600	4818017000	136100	136100	136100	136100	0
262	20231212	163500	4818017000	136100	136100	136100	136100	0
263	20231212	163400	4818017000	136100	136100	136100	136100	0
264	20231212	163300	4818017000	136100	136100	136100	136100	0
265	20231212	163200	4818017000	136100	136100	136100	136100	0
266	20231212	163100	4818017000	136100	136100	136100	136100	0
267	20231212	163000	4818017000	136100	136100	136100	136100	0
268	20231212	162900	4818017000	136100	136100	136100	136100	0
269	20231212	162800	4818017000	136100	136100	136100	136100	0
270	20231212	162700	4818017000	136100	136100	136100	136100	0
271	20231212	162600	4818017000	136100	136100	136100	136100	0
272	20231212	162500	4818017000	136100	136100	136100	136100	3246
273	20231212	162400	4818017000	136100	136100	136100	136100	0
274	20231212	162300	4818017000	136100	136100	136100	136100	0
275	20231212	162200	4818017000	136100	136100	136100	136100	0
276	20231212	162100	4818017000	136100	136100	136100	136100	0
277	20231212	162000	4818017000	136100	136100	136100	136100	0
278	20231212	161900	4818017000	136100	136100	136100	136100	0
279	20231212	161800	4818017000	136100	136100	136100	136100	0
280	20231212	161700	4818017000	136100	136100	136100	136100	0
281	20231212	161600	4818017000	136100	136100	136100	136100	0
282	20231212	161500	4818017000	136100	136100	136100	136100	0
283	20231212	161400	4818017000	136100	136100	136100	136100	0
284	20231212	161300	4818017000	136100	136100	136100	136100	0
285	20231212	161200	4818017000	136100	136100	136100	136100	0
286	20231212	161100	4818017000	136100	136100	136100	136100	0
287	20231212	161000	4818017000	136100	136100	136100	136100	0
288	20231212	160900	4818017000	136100	136100	136100	136100	0
289	20231212	160800	4818017000	136100	136100	136100	136100	0
290	20231212	160700	4818017000	136100	136100	136100	136100	0
291	20231212	160600	4818017000	136100	136100	136100	136100	0
292	20231212	160500	4818017000	136100	136100	136100	136100	0
293	20231212	160400	4818017000	136100	136100	136100	136100	0
294	20231212	160300	4818017000	136100	136100	136100	136100	0
295	20231212	160200	4818017000	136100	136100	136100	136100	0
296	20231212	160100	4818017000	136100	136100	136100	136100	0
297	20231212	160000	4818017000	136100	136100	136100	136100	0
298	20231212	155900	4818017000	136100	136100	136100	136100	0
299	20231212	155800	4818017000	136100	136100	136100	136100	0
300	20231212	155700	4818017000	136100	136100	136100	136100	0
301	20231212	155600	4818017000	136100	136100	136100	136100	0
302	20231212	155500	4818017000	136100	136100	136100	136100	3246
303	20231212	155400	4818017000	136100	136100	136100	136100	0
304	20231212	155300	4818017000	136100	136100	136100	136100	0
305	20231212	155200	4818017000	136100	136100	136100	136100	0
306	20231212	155100	4818017000	136100	136100	136100	136100	0
307	20231212	155000	4818017000	136100	136100	136100	136100	0
308	20231212	154900	4818017000	136100	136100	136100	136100	0
309	20231212	154800	4818017000	136100	136100	136100	136100	0
310	20231212	154700	4818017000	136100	136100	136100	136100	0
311	20231212	154600	4818017000	136100	136100	136100	136100	0
312	20231212	154500	4818017000	136100	136100	136100	136100	0
313	20231212	154400	4818017000	136100	136100	136100	136100	0
314	20231212	154300	4818017000	136100	136100	136100	136100	0
315	20231212	154200	4818017000	136100	136100	136100	136100	0
316	20231212	154100	4818017000	136100	136100	136100	136100	0
317	20231212	154000	4818017000	136100	136100	136100	136100	0
318	20231212	153900	4818017000	136100	136100	136100	136100	0
319	20231212	153800	4818017000	136100	136100	136100	136100	0
320	20231212	153700	4818017000	136100	136100	136100	136100	0
321	20231212	153600	4818017000	136100	136100	136100	136100	0
322	20231212	153500	4818017000	136100	136100	136100	136100	0
323	20231212	153400	4818017000	136100	136100	136100	136100	0
324	20231212	153300	4818017000	136100	136100	136100	136100	0
325	20231212	153200	4818017000	136100	136100	136100	136100	0
326	20231212	153100	4818017000	136100	136100	136100	136100	0
327	20231212	153000	4818017000	136100	136100	136100	136100	3246
328	20231212	152900	4376236400	136200	136200	136200	136200	0
329	20231212	152800	4376236400	136200	136200	136200	136200	0
330	20231212	152700	4376236400	136200	136200	136200	136200	0
331	20231212	152600	4376236400	136200	136200	136200	136200	0
332	20231212	152500	4376236400	136200	136200	136200	136200	0
333	20231212	152400	4376236400	136200	136200	136200	136200	0
334	20231212	152300	4376236400	136200	136200	136200	136200	0
335	20231212	152200	4376236400	136200	136200	136200	136200	0
336	20231212	152100	4376236400	136200	136200	136200	136200	0
337	20231212	152000	4376236400	136200	136200	136200	136200	0
338	20231212	151900	4376236400	136200	136600	136700	136200	471
339	20231212	151800	4311956200	136600	136700	136700	136600	78
340	20231212	151700	4301295200	136600	136700	136700	136600	67
341	20231212	151600	4292137400	136700	136600	136700	136600	73
342	20231212	151500	4282158600	136700	136600	136700	136600	38
343	20231212	151400	4276964600	136700	136700	136700	136600	107
344	20231212	151300	4262343200	136600	136700	136700	136600	42
345	20231212	151200	4256602000	136600	136600	136700	136500	259
346	20231212	151100	4221221400	136500	136600	136600	136500	72
347	20231212	151000	4211387600	136500	136600	136600	136500	37
348	20231212	150900	4206335100	136500	136600	136600	136500	140
349	20231212	150800	4187218100	136500	136500	136600	136400	267
350	20231212	150700	4150769900	136400	136500	136500	136400	57
351	20231212	150600	4142991400	136400	136500	136500	136400	37
352	20231212	150500	4137942700	136400	136400	136500	136400	52
353	20231212	150400	4130848400	136300	136400	136500	136300	72
354	20231212	150300	4121031400	136300	136500	136500	136300	120
355	20231212	150200	4104661300	136400	136500	136500	136400	171
356	20231212	150100	4081328300	136400	136600	136600	136400	273
357	20231212	150000	4044066700	136500	136500	136600	136500	200
358	20231212	145900	4016764400	136500	136600	136600	136500	94
359	20231212	145800	4003928100	136500	136500	136600	136500	93
360	20231212	145700	3991232300	136600	136600	136600	136500	66
361	20231212	145600	3982220100	136500	136600	136600	136500	63
362	20231212	145500	3973616400	136500	136600	136600	136500	86
363	20231212	145400	3961870100	136500	136500	136600	136500	145
364	20231212	145300	3942071500	136500	136600	136600	136500	60
365	20231212	145200	3933877800	136500	136600	136600	136500	39
366	20231212	145100	3928551800	136600	136500	136600	136500	126
367	20231212	145000	3911351900	136500	136600	136600	136500	24
368	20231212	144900	3908073900	136600	136600	136600	136500	123
369	20231212	144800	3891280700	136500	136600	136600	136500	72
370	20231212	144700	3881447500	136500	136600	136600	136500	43
371	20231212	144600	3875576100	136500	136500	136600	136500	56
372	20231212	144500	3867927900	136500	136600	136600	136500	49
373	20231212	144400	3861234800	136500	136600	136600	136500	49
374	20231212	144300	3854542900	136500	136600	136600	136500	117
375	20231212	144200	3838563300	136500	136500	136600	136500	55
376	20231212	144100	3831055300	136500	136600	136600	136500	42
377	20231212	144000	3825320400	136500	136500	136600	136400	223
378	20231212	143900	3794881600	136400	136400	136500	136400	100
379	20231212	143800	3781239500	136400	136500	136500	136400	46
380	20231212	143700	3774961700	136400	136400	136500	136400	45
381	20231212	143600	3768821700	136500	136500	136500	136400	96
382	20231212	143500	3755721300	136400	136500	136500	136400	25
383	20231212	143400	3752310500	136400	136400	136500	136400	79
384	20231212	143300	3741533300	136400	136500	136500	136400	31
385	20231212	143200	3737303900	136500	136500	136600	136400	395
386	20231212	143100	3683389500	136500	136600	136600	136500	95
387	20231212	143000	3670417400	136500	136600	136600	136500	72
388	20231212	142900	3660585100	136500	136600	136600	136500	42
389	20231212	142800	3654850800	136500	136500	136600	136500	120
390	20231212	142700	3638468200	136500	136500	136600	136500	37
391	20231212	142600	3633416500	136500	136600	136600	136500	36
392	20231212	142500	3628499900	136600	136600	136600	136500	55
393	20231212	142400	3620989100	136600	136600	136600	136500	59
394	20231212	142300	3612930900	136600	136700	136700	136600	11
395	20231212	142200	3611427700	136700	136800	136800	136500	95
396	20231212	142100	3598443800	136700	136800	136800	136700	28
397	20231212	142000	3594614400	136900	136800	136900	136800	42
398	20231212	141900	3588867600	136800	136900	136900	136800	93
399	20231212	141800	3576144600	136900	136800	136900	136700	367
400	20231212	141700	3525932400	136800	136800	136800	136700	31
401	20231212	141600	3521691700	136700	136800	136800	136700	49
402	20231212	141500	3514991400	136800	136700	136800	136600	255
403	20231212	141400	3480132200	136700	136700	136700	136600	55
404	20231212	141300	3472617600	136700	136600	136700	136600	35
405	20231212	141200	3467835900	136600	136700	136700	136600	156
406	20231212	141100	3446523000	136700	136700	136700	136600	62
407	20231212	141000	3438049800	136700	136600	136700	136500	163
408	20231212	140900	3415785500	136600	136600	136600	136500	51
409	20231212	140800	3408820900	136600	136500	136600	136500	85
410	20231212	140700	3397215500	136500	136600	136600	136500	93
411	20231212	140600	3384512500	136600	136500	136600	136500	37
412	20231212	140500	3379460300	136600	136600	136600	136500	59
413	20231212	140400	3371401900	136600	136600	136600	136500	80
414	20231212	140300	3360476000	136600	136600	136600	136600	14
415	20231212	140200	3358563600	136700	136700	136700	136500	109
416	20231212	140100	3343673000	136700	136700	136700	136600	62
417	20231212	140000	3335198600	136700	136700	136700	136600	32
418	20231212	135900	3330825200	136600	136700	136800	136600	43
419	20231212	135800	3324947800	136800	136600	136800	136600	431
420	20231212	135700	3266051000	136500	136600	136600	136500	24
421	20231212	135600	3262773800	136600	136500	136600	136500	41
422	20231212	135500	3257175100	136600	136500	136600	136500	25
423	20231212	135400	3253761300	136500	136500	136600	136400	33
424	20231212	135300	3249255800	136600	136600	136600	136500	52
425	20231212	135200	3242155600	136600	136400	136600	136200	185
426	20231212	135100	3216921400	136500	136400	136600	136400	35
427	20231212	135000	3212145200	136500	136500	136600	136500	74
428	20231212	134900	3202043100	136400	136500	136600	136400	161
429	20231212	134800	3180068700	136400	136500	136500	136400	26
430	20231212	134700	3176520900	136500	136400	136500	136400	30
431	20231212	134600	3172427400	136400	136500	136500	136400	46
432	20231212	134500	3166151000	136500	136400	136500	136400	86
433	20231212	134400	3154417900	136300	136200	136400	136100	214
434	20231212	134300	3125241200	136300	136200	136400	136100	75
435	20231212	134200	3115025400	136200	136300	136400	136200	131
436	20231212	134100	3097170800	136300	136300	136300	136300	22
437	20231212	134000	3094172200	136300	136300	136400	136300	82
438	20231212	133900	3082992000	136300	136400	136400	136300	28
439	20231212	133800	3079173200	136300	136400	136400	136300	16
440	20231212	133700	3076992200	136300	136300	136300	136300	49
441	20231212	133600	3070313500	136400	136300	136400	136300	37
442	20231212	133500	3065268600	136300	136300	136400	136300	109
443	20231212	133400	3050403300	136400	136200	136400	136200	49
444	20231212	133300	3043723600	136100	136100	136300	136100	79
445	20231212	133200	3032966600	136000	136100	136200	136000	189
446	20231212	133100	3007243900	136100	136100	136200	136100	68
447	20231212	133000	2997985200	136200	136200	136200	136100	57
448	20231212	132900	2990223900	136200	136100	136200	136100	18
449	20231212	132800	2987773000	136200	136200	136300	136200	36
450	20231212	132700	2982868600	136300	136300	136300	136200	81
451	20231212	132600	2971835000	136400	136300	136400	136100	29
452	20231212	132500	2967884000	136300	136300	136400	136100	57
453	20231212	132400	2960120600	136300	136100	136400	136100	87
454	20231212	132300	2948266200	136100	136200	136200	136100	7
455	20231212	132200	2947313400	136100	136300	136300	136100	266
456	20231212	132100	2911081600	136200	136200	136300	136200	23
457	20231212	132000	2907948300	136300	136300	136400	136300	126
458	20231212	131900	2890771800	136300	136300	136400	136300	38
459	20231212	131800	2885591600	136300	136300	136300	136300	29
460	20231212	131700	2881638900	136400	136400	136400	136300	26
461	20231212	131600	2878093700	136400	136300	136400	136300	13
462	20231212	131500	2876321700	136300	136300	136300	136300	4
463	20231212	131400	2875776500	136400	136400	136500	136400	42
464	20231212	131300	2870046500	136400	136400	136500	136400	66
465	20231212	131200	2861040800	136400	136400	136400	136300	163
466	20231212	131100	2838811600	136500	136400	136500	136400	30
467	20231212	131000	2834718200	136400	136400	136400	136400	20
468	20231212	130900	2831990200	136400	136500	136500	136400	62
469	20231212	130800	2823532500	136500	136500	136500	136400	35
470	20231212	130700	2818757200	136500	136400	136500	136400	79
471	20231212	130600	2807978900	136400	136300	136400	136300	71
472	20231212	130500	2798296100	136300	136500	136500	136300	15
473	20231212	130400	2796250000	136400	136400	136400	136300	159
474	20231212	130300	2774567700	136300	136400	136400	136300	26
475	20231212	130200	2771023600	136300	136400	136400	136200	155
476	20231212	130100	2749897700	136400	136300	136400	136300	47
477	20231212	130000	2743488200	136300	136300	136300	136300	17
478	20231212	125900	2741171100	136300	136200	136300	136200	65
479	20231212	125800	2732312900	136500	136200	136500	136200	27
480	20231212	125700	2728633300	136300	136200	136400	136200	84
481	20231212	125600	2717183400	136300	136200	136300	136200	22
482	20231212	125500	2714186000	136300	136200	136300	136200	22
483	20231212	125400	2711187500	136200	136300	136300	136200	61
484	20231212	125300	2702875300	136300	136200	136300	136200	34
485	20231212	125200	2698242100	136200	136400	136500	136200	160
486	20231212	125100	2676431200	136400	136400	136400	136300	39
487	20231212	125000	2671112400	136300	136400	136400	136300	19
488	20231212	124900	2668521700	136400	136500	136500	136300	62
489	20231212	124800	2660065100	136500	136300	136500	136300	51
490	20231212	124700	2653108400	136400	136400	136400	136400	2
491	20231212	124600	2652835600	136400	136400	136400	136400	80
492	20231212	124500	2641923600	136500	136400	136500	136400	27
493	20231212	124400	2638239500	136500	136600	136600	136500	28
494	20231212	124300	2634417400	136400	136500	136500	136400	15
495	20231212	124200	2632370200	136400	136500	136600	136400	95
496	20231212	124100	2619409800	136500	136400	136500	136300	115
497	20231212	124000	2603726200	136300	136400	136400	136300	17
498	20231212	123900	2601408800	136400	136500	136600	136300	102
499	20231212	123800	2587492500	136600	136600	136600	136600	25
500	20231212	123700	2584077500	136600	136600	136700	136600	132
501	20231212	123600	2566044300	136600	136700	136700	136500	153
502	20231212	123500	2545144600	136700	136600	136700	136600	52
503	20231212	123400	2538039100	136500	136700	136700	136500	15
504	20231212	123300	2535989200	136800	136700	136800	136600	44
505	20231212	123200	2529973900	136400	136600	136800	136400	145
506	20231212	123100	2510176200	136900	136400	137000	136400	178
507	20231212	123000	2485867400	136300	136300	136400	136300	90
508	20231212	122900	2473600300	136300	136100	136300	136100	167
509	20231212	122800	2450859000	136100	136200	136200	136100	2
510	20231212	122700	2450586700	136100	136100	136200	136100	24
511	20231212	122600	2447319300	136100	136200	136300	136100	43
512	20231212	122500	2441464700	136300	136200	136300	136100	41
513	20231212	122400	2435880600	136200	136200	136200	136200	36
514	20231212	122300	2430977400	136200	136200	136300	136200	66
515	20231212	122200	2421987200	136200	136200	136300	136100	96
516	20231212	122100	2408913500	136200	136200	136300	136200	109
517	20231212	122000	2394066300	136200	136200	136300	136200	17
518	20231212	121900	2391750800	136300	136200	136300	136200	10
519	20231212	121800	2390388000	136200	136000	136300	136000	125
520	20231212	121700	2373372200	136100	136000	136100	136000	27
521	20231212	121600	2369699500	136100	136000	136100	136000	123
522	20231212	121500	2352967300	136000	136000	136100	135900	47
523	20231212	121400	2346575300	136100	136000	136100	136000	49
524	20231212	121300	2339910300	135900	135900	136100	135900	72
525	20231212	121200	2330120700	136000	136000	136000	135900	136
526	20231212	121100	2311625200	136000	136100	136100	136000	50
527	20231212	121000	2304824500	136000	136100	136100	136000	60
528	20231212	120900	2296660200	136000	136000	136100	136000	14
529	20231212	120800	2294756100	136100	136000	136100	136000	43
530	20231212	120700	2288907600	136100	136100	136100	135900	50
531	20231212	120600	2282107200	135900	136000	136100	135900	74
532	20231212	120500	2272043300	136000	136000	136000	136000	0
533	20231212	120400	2272043300	136000	136100	136100	136000	68
534	20231212	120300	2262794800	136000	136000	136100	136000	110
535	20231212	120200	2247828900	136000	136100	136100	136000	180
536	20231212	120100	2223347100	136100	136000	136100	136000	14
537	20231212	120000	2221442900	136100	136000	136100	136000	10
538	20231212	115900	2220082300	136000	136100	136100	136000	29
539	20231212	115800	2216137000	136100	136100	136200	136000	162
540	20231212	115700	2194092100	136000	136100	136100	136000	54
541	20231212	115600	2186744200	135900	136000	136000	135900	439
542	20231212	115500	2127081800	136100	136000	136100	136000	3
543	20231212	115400	2126673600	136000	136000	136000	135900	88
544	20231212	115300	2114707100	136000	136000	136000	135900	42
545	20231212	115200	2108996100	135900	136100	136100	135900	443
546	20231212	115100	2048748500	136100	136100	136200	136100	105
547	20231212	115000	2034456400	136200	136200	136200	136200	33
548	20231212	114900	2029961800	136200	136100	136200	136100	20
549	20231212	114800	2027239000	136100	136100	136100	136100	46
550	20231212	114700	2020978400	136200	136200	136200	136200	10
551	20231212	114600	2019616400	136200	136200	136200	136100	24
552	20231212	114500	2016347800	136100	136300	136300	136100	45
553	20231212	114400	2010214900	136300	136100	136300	136100	108
554	20231212	114300	1995511000	136100	136000	136100	136000	62
555	20231212	114200	1987077200	136000	136000	136100	136000	103
556	20231212	114100	1973067900	136100	136100	136100	136000	71
557	20231212	114000	1963404900	136000	136000	136000	136000	50
558	20231212	113900	1956604900	136000	136100	136100	136000	35
559	20231212	113800	1951842900	136100	136100	136100	136000	71
560	20231212	113700	1942181000	136100	136000	136100	136000	15
561	20231212	113600	1940140800	136100	136000	136100	136000	15
562	20231212	113500	1938100200	136100	136000	136100	136000	36
563	20231212	113400	1933202900	136200	135900	136200	135900	11
564	20231212	113300	1931705600	136100	135900	136100	135900	209
565	20231212	113200	1903275800	135900	135900	136100	135900	181
566	20231212	113100	1878674900	135900	135900	136000	135900	73
567	20231212	113000	1868749800	135900	136000	136000	135900	55
568	20231212	112900	1861273100	135900	135900	135900	135900	30
569	20231212	112800	1857196100	136000	136000	136000	135900	30
570	20231212	112700	1853118300	136000	135900	136000	135900	24
571	20231212	112600	1849854700	135900	136000	136000	135900	103
572	20231212	112500	1835852600	136000	135900	136000	135900	132
573	20231212	112400	1817910100	136000	136000	136000	135900	83
574	20231212	112300	1806622500	136000	136000	136100	136000	22
575	20231212	112200	1803630400	135900	136000	136100	135900	261
576	20231212	112100	1768136600	136100	136100	136100	136000	102
577	20231212	112000	1754260700	136100	136000	136100	136000	45
578	20231212	111900	1748140400	136000	136100	136100	136000	29
579	20231212	111800	1744194900	136100	136000	136100	136000	87
580	20231212	111700	1732359700	136100	136100	136100	136000	37
581	20231212	111600	1727325200	136000	136100	136100	136000	19
582	20231212	111500	1724740700	136000	136000	136100	136000	52
583	20231212	111400	1717667800	136100	136100	136100	136100	8
584	20231212	111300	1716579000	136000	136000	136400	136000	417
585	20231212	111200	1659860100	135900	136000	136000	135900	275
586	20231212	111100	1622482200	136000	135900	136000	135900	34
587	20231212	111000	1617860700	135900	136300	136300	135900	965
588	20231212	110900	1486564400	136400	136200	136400	136200	56
589	20231212	110800	1478930700	136200	136300	136400	136200	82
590	20231212	110700	1467755700	136200	136300	136400	136200	368
591	20231212	110600	1417599600	136400	136300	136500	136300	138
592	20231212	110500	1398777500	136300	136400	136400	136300	247
593	20231212	110400	1365092900	136400	136500	136500	136400	44
594	20231212	110300	1359090200	136400	136500	136500	136400	15
595	20231212	110200	1357042800	136400	136500	136500	136400	342
596	20231212	110100	1310375900	136600	136600	136600	136500	16
597	20231212	110000	1308191300	136500	136500	136600	136500	25
598	20231212	105900	1304777700	136700	136700	136700	136500	54
599	20231212	105800	1297400900	136700	136600	136700	136500	42
600	20231212	105700	1291663800	136600	136600	136700	136600	62
601	20231212	105600	1283194200	136700	136700	136700	136600	78
602	20231212	105500	1272537800	136700	136800	136900	136700	54
603	20231212	105400	1265152000	136800	136900	136900	136800	2
604	20231212	105300	1264878300	136800	136800	136800	136800	25
605	20231212	105200	1261458300	136600	137000	137100	136600	213
606	20231212	105100	1232320200	137000	137000	137000	136800	249
607	20231212	105000	1198214600	136800	136900	136900	136800	67
608	20231212	104900	1189043500	136900	136800	136900	136800	49
609	20231212	104800	1182337900	136900	136900	137000	136800	65
610	20231212	104700	1173435900	136800	136900	137000	136800	67
611	20231212	104600	1164265800	136900	136900	136900	136800	53
612	20231212	104500	1157010800	136900	136800	136900	136800	2
613	20231212	104400	1156737100	136800	137000	137000	136800	56
614	20231212	104300	1149072700	136900	136900	136900	136900	16
615	20231212	104200	1146882300	136800	136900	136900	136800	117
616	20231212	104100	1130868600	136900	137000	137000	136900	3
617	20231212	104000	1130457800	137000	136800	137000	136800	283
618	20231212	103900	1091738800	136700	136700	136800	136700	17
619	20231212	103800	1089413600	136700	136600	136700	136600	55
620	20231212	103700	1081896300	136600	136700	136700	136600	30
621	20231212	103600	1077797500	136600	136600	136700	136600	13
622	20231212	103500	1076021600	136500	136700	136700	136500	15
623	20231212	103400	1073972200	136800	136600	136800	136600	70
624	20231212	103300	1064403200	136600	136600	136600	136400	54
625	20231212	103200	1057032400	136400	136600	136600	136400	198
626	20231212	103100	1030017500	136700	136400	136700	136400	20
627	20231212	103000	1027285600	136700	136500	136700	136400	45
628	20231212	102900	1021145700	136800	136600	136800	136400	62
629	20231212	102800	1012681100	136700	136700	136700	136700	48
630	20231212	102700	1006119500	136500	136600	136600	136500	66
631	20231212	102600	997105100	136500	136600	136600	136500	11
632	20231212	102500	995603300	136500	136500	136600	136500	26
633	20231212	102400	992053900	136400	136700	136700	136400	159
634	20231212	102300	970343200	136700	136800	136800	136500	47
635	20231212	102200	963924300	136500	136700	136800	136500	291
636	20231212	102100	924182200	136700	136600	136700	136600	51
637	20231212	102000	917211900	136600	136600	136600	136600	8
638	20231212	101900	916119100	136600	136500	136700	136500	34
639	20231212	101800	911474600	136500	136800	136800	136500	9
640	20231212	101700	910244300	136600	136800	136800	136500	37
641	20231212	101600	905191100	136600	136500	136600	136500	22
642	20231212	101500	902186800	136500	136500	136700	136500	37
643	20231212	101400	897133900	136400	136700	136700	136400	32
644	20231212	101300	892761400	136500	136400	136800	136400	44
645	20231212	101200	886749900	136400	136700	136800	136400	325
646	20231212	101100	842364700	136800	136600	136800	136600	109
647	20231212	101000	827466600	136700	136600	136700	136600	20
648	20231212	100900	824733400	136600	136600	136600	136600	1
649	20231212	100800	824596800	136600	136700	136800	136600	45
650	20231212	100700	818444300	136600	136600	136600	136500	33
651	20231212	100600	813937600	136500	136600	136600	136500	25
652	20231212	100500	810524600	136800	136800	136800	136800	6
653	20231212	100400	809703800	136800	136800	136800	136500	38
654	20231212	100300	804506900	136800	136900	136900	136500	148
655	20231212	100200	784250200	136400	136900	136900	136400	208
656	20231212	100100	755854600	136900	136800	136900	136500	43
657	20231212	100000	749975500	136900	136900	136900	136700	23
658	20231212	095900	746829800	136800	136700	136800	136500	150
659	20231212	095800	726317000	136800	136700	136800	136700	31
660	20231212	095700	722078800	136700	136800	136800	136700	22
661	20231212	095600	719071300	136700	136700	136700	136700	16
662	20231212	095500	716884100	136700	136600	136800	136600	26
663	20231212	095400	713329000	136800	136800	136800	136600	46
664	20231212	095300	707037200	136900	136800	136900	136800	50
665	20231212	095200	700197000	136300	136600	137000	136300	180
666	20231212	095100	675637500	136600	136600	136900	136600	310
667	20231212	095000	633221400	136700	136500	136700	136300	97
668	20231212	094900	619974800	136300	136600	136600	136300	21
669	20231212	094800	617111000	136300	136500	136500	136300	39
670	20231212	094700	611795100	136300	136500	136500	136300	118
671	20231212	094600	595692900	136400	136400	136600	136400	17
672	20231212	094500	593373900	136500	136800	136900	136500	428
673	20231212	094400	534899500	136800	136700	137100	136700	37
674	20231212	094300	529838800	137100	137000	137100	136700	32
675	20231212	094200	525458700	137100	137000	137200	136700	168
676	20231212	094100	502456900	137200	136900	137200	136800	81
677	20231212	094000	491359800	136900	137200	137200	136800	52
678	20231212	093900	484233500	137200	137300	137300	136800	29
679	20231212	093800	480258300	136800	136800	137300	136800	22
680	20231212	093700	477243700	136800	137300	137300	136800	60
681	20231212	093600	469015900	136800	136800	137300	136800	81
682	20231212	093500	457908600	136800	136800	137300	136800	21
683	20231212	093400	455032300	136800	137000	137000	136800	18
684	20231212	093300	452568500	136800	137000	137000	136800	83
685	20231212	093200	441201000	137000	137300	137500	137000	84
686	20231212	093100	429680900	137500	137400	137500	137300	60
687	20231212	093000	421441200	137400	137200	137400	137200	160
688	20231212	092900	399464300	137200	137200	137200	137100	39
689	20231212	092800	394114400	137300	137300	137400	137300	68
690	20231212	092700	384777300	137300	136900	137400	136900	32
691	20231212	092600	380386300	137300	137400	137400	137300	48
692	20231212	092500	373793500	137400	137300	137400	136800	188
693	20231212	092400	347975400	137300	136900	137300	136800	242
694	20231212	092300	314855800	136900	137400	137400	136800	32
695	20231212	092200	310470300	136700	137400	137400	136700	301
696	20231212	092100	269223200	137100	137100	137500	137100	88
697	20231212	092000	257136800	137100	137100	137100	137100	64
698	20231212	091900	248362400	137500	137100	137500	137100	164
699	20231212	091800	225851600	137100	137400	137500	137100	161
700	20231212	091700	203724600	137500	137400	137500	137400	44
701	20231212	091600	197676800	137400	137400	137400	137400	50
702	20231212	091500	190806800	137200	137300	137300	137200	67
703	20231212	091400	181608800	137300	137600	137600	137300	57
704	20231212	091300	173775800	137600	137400	137600	137400	28
705	20231212	091200	169926600	137400	137600	137600	137400	231
706	20231212	091100	138143800	137700	137700	137700	137600	50
707	20231212	091000	131260000	137200	137800	137800	137100	70
708	20231212	090900	121645400	137800	137700	137900	137200	117
709	20231212	090800	105524700	137900	137400	137900	137400	63
710	20231212	090700	96855400	137500	137400	137500	137400	55
711	20231212	090600	89295300	137500	137400	137500	137400	45
712	20231212	090500	83109100	137400	136700	137400	136700	18
713	20231212	090400	80637500	137400	137600	137600	136700	90
714	20231212	090300	68306800	137600	137000	137600	137000	80
715	20231212	090200	57328900	136700	137000	137000	136700	85
716	20231212	090100	45702200	137300	137900	137900	137300	163
717	20231212	090000	23251900	138500	138400	138500	138400	168