KissMeData/215000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203600	12441862700	92100	92100	92100	92100	1740
3	20231219	203500	12441862700	92100	92100	92100	92100	0
4	20231219	203400	12441862700	92100	92100	92100	92100	0
5	20231219	203300	12441862700	92100	92100	92100	92100	0
6	20231219	203200	12441862700	92100	92100	92100	92100	0
7	20231219	203100	12441862700	92100	92100	92100	92100	0
8	20231219	203000	12441862700	92100	92100	92100	92100	0
9	20231219	202900	12441862700	92100	92100	92100	92100	0
10	20231219	202800	12441862700	92100	92100	92100	92100	0
11	20231219	202700	12441862700	92100	92100	92100	92100	0
12	20231219	202600	12441862700	92100	92100	92100	92100	0
13	20231219	202500	12441862700	92100	92100	92100	92100	0
14	20231219	202400	12441862700	92100	92100	92100	92100	0
15	20231219	202300	12441862700	92100	92100	92100	92100	0
16	20231219	202200	12441862700	92100	92100	92100	92100	0
17	20231219	202100	12441862700	92100	92100	92100	92100	0
18	20231219	202000	12441862700	92100	92100	92100	92100	0
19	20231219	201900	12441862700	92100	92100	92100	92100	0
20	20231219	201800	12441862700	92100	92100	92100	92100	0
21	20231219	201700	12441862700	92100	92100	92100	92100	0
22	20231219	201600	12441862700	92100	92100	92100	92100	0
23	20231219	201500	12441862700	92100	92100	92100	92100	0
24	20231219	201400	12441862700	92100	92100	92100	92100	0
25	20231219	201300	12441862700	92100	92100	92100	92100	0
26	20231219	201200	12441862700	92100	92100	92100	92100	0
27	20231219	201100	12441862700	92100	92100	92100	92100	0
28	20231219	201000	12441862700	92100	92100	92100	92100	0
29	20231219	200900	12441862700	92100	92100	92100	92100	0
30	20231219	200800	12441862700	92100	92100	92100	92100	0
31	20231219	200700	12441862700	92100	92100	92100	92100	0
32	20231219	200600	12441862700	92100	92100	92100	92100	1740
33	20231219	200500	12441862700	92100	92100	92100	92100	0
34	20231219	200400	12441862700	92100	92100	92100	92100	0
35	20231219	200300	12441862700	92100	92100	92100	92100	0
36	20231219	200200	12441862700	92100	92100	92100	92100	0
37	20231219	200100	12441862700	92100	92100	92100	92100	0
38	20231219	200000	12441862700	92100	92100	92100	92100	0
39	20231219	195900	12441862700	92100	92100	92100	92100	0
40	20231219	195800	12441862700	92100	92100	92100	92100	0
41	20231219	195700	12441862700	92100	92100	92100	92100	0
42	20231219	195600	12441862700	92100	92100	92100	92100	0
43	20231219	195500	12441862700	92100	92100	92100	92100	0
44	20231219	195400	12441862700	92100	92100	92100	92100	0
45	20231219	195300	12441862700	92100	92100	92100	92100	0
46	20231219	195200	12441862700	92100	92100	92100	92100	0
47	20231219	195100	12441862700	92100	92100	92100	92100	0
48	20231219	195000	12441862700	92100	92100	92100	92100	0
49	20231219	194900	12441862700	92100	92100	92100	92100	0
50	20231219	194800	12441862700	92100	92100	92100	92100	0
51	20231219	194700	12441862700	92100	92100	92100	92100	0
52	20231219	194600	12441862700	92100	92100	92100	92100	0
53	20231219	194500	12441862700	92100	92100	92100	92100	0
54	20231219	194400	12441862700	92100	92100	92100	92100	0
55	20231219	194300	12441862700	92100	92100	92100	92100	0
56	20231219	194200	12441862700	92100	92100	92100	92100	0
57	20231219	194100	12441862700	92100	92100	92100	92100	0
58	20231219	194000	12441862700	92100	92100	92100	92100	0
59	20231219	193900	12441862700	92100	92100	92100	92100	0
60	20231219	193800	12441862700	92100	92100	92100	92100	0
61	20231219	193700	12441862700	92100	92100	92100	92100	0
62	20231219	193600	12441862700	92100	92100	92100	92100	1740
63	20231219	193500	12441862700	92100	92100	92100	92100	0
64	20231219	193400	12441862700	92100	92100	92100	92100	0
65	20231219	193300	12441862700	92100	92100	92100	92100	0
66	20231219	193200	12441862700	92100	92100	92100	92100	0
67	20231219	193100	12441862700	92100	92100	92100	92100	0
68	20231219	193000	12441862700	92100	92100	92100	92100	0
69	20231219	192900	12441862700	92100	92100	92100	92100	0
70	20231219	192800	12441862700	92100	92100	92100	92100	0
71	20231219	192700	12441862700	92100	92100	92100	92100	0
72	20231219	192600	12441862700	92100	92100	92100	92100	0
73	20231219	192500	12441862700	92100	92100	92100	92100	0
74	20231219	192400	12441862700	92100	92100	92100	92100	0
75	20231219	192300	12441862700	92100	92100	92100	92100	0
76	20231219	192200	12441862700	92100	92100	92100	92100	0
77	20231219	192100	12441862700	92100	92100	92100	92100	0
78	20231219	192000	12441862700	92100	92100	92100	92100	0
79	20231219	191900	12441862700	92100	92100	92100	92100	0
80	20231219	191800	12441862700	92100	92100	92100	92100	0
81	20231219	191700	12441862700	92100	92100	92100	92100	0
82	20231219	191600	12441862700	92100	92100	92100	92100	0
83	20231219	191500	12441862700	92100	92100	92100	92100	0
84	20231219	191400	12441862700	92100	92100	92100	92100	0
85	20231219	191300	12441862700	92100	92100	92100	92100	0
86	20231219	191200	12441862700	92100	92100	92100	92100	0
87	20231219	191100	12441862700	92100	92100	92100	92100	0
88	20231219	191000	12441862700	92100	92100	92100	92100	0
89	20231219	190900	12441862700	92100	92100	92100	92100	0
90	20231219	190800	12441862700	92100	92100	92100	92100	0
91	20231219	190700	12441862700	92100	92100	92100	92100	0
92	20231219	190600	12441862700	92100	92100	92100	92100	1740
93	20231219	190500	12441862700	92100	92100	92100	92100	0
94	20231219	190400	12441862700	92100	92100	92100	92100	0
95	20231219	190300	12441862700	92100	92100	92100	92100	0
96	20231219	190200	12441862700	92100	92100	92100	92100	0
97	20231219	190100	12441862700	92100	92100	92100	92100	0
98	20231219	190000	12441862700	92100	92100	92100	92100	0
99	20231219	185900	12441862700	92100	92100	92100	92100	0
100	20231219	185800	12441862700	92100	92100	92100	92100	0
101	20231219	185700	12441862700	92100	92100	92100	92100	0
102	20231219	185600	12441862700	92100	92100	92100	92100	0
103	20231219	185500	12441862700	92100	92100	92100	92100	0
104	20231219	185400	12441862700	92100	92100	92100	92100	0
105	20231219	185300	12441862700	92100	92100	92100	92100	0
106	20231219	185200	12441862700	92100	92100	92100	92100	0
107	20231219	185100	12441862700	92100	92100	92100	92100	0
108	20231219	185000	12441862700	92100	92100	92100	92100	0
109	20231219	184900	12441862700	92100	92100	92100	92100	0
110	20231219	184800	12441862700	92100	92100	92100	92100	0
111	20231219	184700	12441862700	92100	92100	92100	92100	0
112	20231219	184600	12441862700	92100	92100	92100	92100	0
113	20231219	184500	12441862700	92100	92100	92100	92100	0
114	20231219	184400	12441862700	92100	92100	92100	92100	0
115	20231219	184300	12441862700	92100	92100	92100	92100	0
116	20231219	184200	12441862700	92100	92100	92100	92100	0
117	20231219	184100	12441862700	92100	92100	92100	92100	0
118	20231219	184000	12441862700	92100	92100	92100	92100	0
119	20231219	183900	12441862700	92100	92100	92100	92100	0
120	20231219	183800	12441862700	92100	92100	92100	92100	0
121	20231219	183700	12441862700	92100	92100	92100	92100	0
122	20231219	183600	12441862700	92100	92100	92100	92100	1740
123	20231219	183500	12441862700	92100	92100	92100	92100	0
124	20231219	183400	12441862700	92100	92100	92100	92100	0
125	20231219	183300	12441862700	92100	92100	92100	92100	0
126	20231219	183200	12441862700	92100	92100	92100	92100	0
127	20231219	183100	12441862700	92100	92100	92100	92100	0
128	20231219	183000	12441862700	92100	92100	92100	92100	0
129	20231219	182900	12441862700	92100	92100	92100	92100	0
130	20231219	182800	12441862700	92100	92100	92100	92100	0
131	20231219	182700	12441862700	92100	92100	92100	92100	0
132	20231219	182600	12441862700	92100	92100	92100	92100	0
133	20231219	182500	12441862700	92100	92100	92100	92100	0
134	20231219	182400	12441862700	92100	92100	92100	92100	0
135	20231219	182300	12441862700	92100	92100	92100	92100	0
136	20231219	182200	12441862700	92100	92100	92100	92100	0
137	20231219	182100	12441862700	92100	92100	92100	92100	0
138	20231219	182000	12441862700	92100	92100	92100	92100	0
139	20231219	181900	12441862700	92100	92100	92100	92100	0
140	20231219	181800	12441862700	92100	92100	92100	92100	0
141	20231219	181700	12441862700	92100	92100	92100	92100	0
142	20231219	181600	12441862700	92100	92100	92100	92100	0
143	20231219	181500	12441862700	92100	92100	92100	92100	0
144	20231219	181400	12441862700	92100	92100	92100	92100	0
145	20231219	181300	12441862700	92100	92100	92100	92100	0
146	20231219	181200	12441862700	92100	92100	92100	92100	0
147	20231219	181100	12441862700	92100	92100	92100	92100	0
148	20231219	181000	12441862700	92100	92100	92100	92100	0
149	20231219	180900	12441862700	92100	92100	92100	92100	0
150	20231219	180800	12441862700	92100	92100	92100	92100	0
151	20231219	180700	12441862700	92100	92100	92100	92100	0
152	20231219	180600	12441862700	92100	92100	92100	92100	1740
153	20231219	180500	12441862700	92100	92100	92100	92100	0
154	20231219	180400	12441862700	92100	92100	92100	92100	0
155	20231219	180300	12441862700	92100	92100	92100	92100	0
156	20231219	180200	12441862700	92100	92100	92100	92100	0
157	20231219	180100	12441862700	92100	92100	92100	92100	0
158	20231219	180000	12441862700	92100	92100	92100	92100	0
159	20231219	175900	12441862700	92100	92100	92100	92100	0
160	20231219	175800	12441862700	92100	92100	92100	92100	0
161	20231219	175700	12441862700	92100	92100	92100	92100	0
162	20231219	175600	12441862700	92100	92100	92100	92100	0
163	20231219	175500	12441862700	92100	92100	92100	92100	0
164	20231219	175400	12441862700	92100	92100	92100	92100	0
165	20231219	175300	12441862700	92100	92100	92100	92100	0
166	20231219	175200	12441862700	92100	92100	92100	92100	0
167	20231219	175100	12441862700	92100	92100	92100	92100	0
168	20231219	175000	12441862700	92100	92100	92100	92100	0
169	20231219	174900	12441862700	92100	92100	92100	92100	0
170	20231219	174800	12441862700	92100	92100	92100	92100	0
171	20231219	174700	12441862700	92100	92100	92100	92100	0
172	20231219	174600	12441862700	92100	92100	92100	92100	0
173	20231219	174500	12441862700	92100	92100	92100	92100	0
174	20231219	174400	12441862700	92100	92100	92100	92100	0
175	20231219	174300	12441862700	92100	92100	92100	92100	0
176	20231219	174200	12441862700	92100	92100	92100	92100	0
177	20231219	174100	12441862700	92100	92100	92100	92100	0
178	20231219	174000	12441862700	92100	92100	92100	92100	0
179	20231219	173900	12441862700	92100	92100	92100	92100	0
180	20231219	173800	12441862700	92100	92100	92100	92100	0
181	20231219	173700	12441862700	92100	92100	92100	92100	0
182	20231219	173600	12441862700	92100	92100	92100	92100	1740
183	20231219	173500	12441862700	92100	92100	92100	92100	0
184	20231219	173400	12441862700	92100	92100	92100	92100	0
185	20231219	173300	12441862700	92100	92100	92100	92100	0
186	20231219	173200	12441862700	92100	92100	92100	92100	0
187	20231219	173100	12441862700	92100	92100	92100	92100	0
188	20231219	173000	12441862700	92100	92100	92100	92100	0
189	20231219	172900	12441862700	92100	92100	92100	92100	0
190	20231219	172800	12441862700	92100	92100	92100	92100	0
191	20231219	172700	12441862700	92100	92100	92100	92100	0
192	20231219	172600	12441862700	92100	92100	92100	92100	0
193	20231219	172500	12441862700	92100	92100	92100	92100	0
194	20231219	172400	12441862700	92100	92100	92100	92100	0
195	20231219	172300	12441862700	92100	92100	92100	92100	0
196	20231219	172200	12441862700	92100	92100	92100	92100	0
197	20231219	172100	12441862700	92100	92100	92100	92100	0
198	20231219	172000	12441862700	92100	92100	92100	92100	0
199	20231219	171900	12441862700	92100	92100	92100	92100	0
200	20231219	171800	12441862700	92100	92100	92100	92100	0
201	20231219	171700	12441862700	92100	92100	92100	92100	0
202	20231219	171600	12441862700	92100	92100	92100	92100	0
203	20231219	171500	12441862700	92100	92100	92100	92100	0
204	20231219	171400	12441862700	92100	92100	92100	92100	0
205	20231219	171300	12441862700	92100	92100	92100	92100	0
206	20231219	171200	12441862700	92100	92100	92100	92100	0
207	20231219	171100	12441862700	92100	92100	92100	92100	0
208	20231219	171000	12441862700	92100	92100	92100	92100	0
209	20231219	170900	12441862700	92100	92100	92100	92100	0
210	20231219	170800	12441862700	92100	92100	92100	92100	0
211	20231219	170700	12441862700	92100	92100	92100	92100	0
212	20231219	170600	12441862700	92100	92100	92100	92100	1740
213	20231219	170500	12441862700	92100	92100	92100	92100	0
214	20231219	170400	12441862700	92100	92100	92100	92100	0
215	20231219	170300	12441862700	92100	92100	92100	92100	0
216	20231219	170200	12441862700	92100	92100	92100	92100	0
217	20231219	170100	12441862700	92100	92100	92100	92100	0
218	20231219	170000	12441862700	92100	92100	92100	92100	0
219	20231219	165900	12441862700	92100	92100	92100	92100	0
220	20231219	165800	12441862700	92100	92100	92100	92100	0
221	20231219	165700	12441862700	92100	92100	92100	92100	0
222	20231219	165600	12441862700	92100	92100	92100	92100	0
223	20231219	165500	12441862700	92100	92100	92100	92100	0
224	20231219	165400	12441862700	92100	92100	92100	92100	0
225	20231219	165300	12441862700	92100	92100	92100	92100	0
226	20231219	165200	12441862700	92100	92100	92100	92100	0
227	20231219	165100	12441862700	92100	92100	92100	92100	0
228	20231219	165000	12441862700	92100	92100	92100	92100	0
229	20231219	164900	12441862700	92100	92100	92100	92100	0
230	20231219	164800	12441862700	92100	92100	92100	92100	0
231	20231219	164700	12441862700	92100	92100	92100	92100	0
232	20231219	164600	12441862700	92100	92100	92100	92100	0
233	20231219	164500	12441862700	92100	92100	92100	92100	0
234	20231219	164400	12441862700	92100	92100	92100	92100	0
235	20231219	164300	12441862700	92100	92100	92100	92100	0
236	20231219	164200	12441862700	92100	92100	92100	92100	0
237	20231219	164100	12441862700	92100	92100	92100	92100	0
238	20231219	164000	12441862700	92100	92100	92100	92100	0
239	20231219	163900	12441862700	92100	92100	92100	92100	0
240	20231219	163800	12441862700	92100	92100	92100	92100	0
241	20231219	163700	12441862700	92100	92100	92100	92100	0
242	20231219	163600	12441862700	92100	92100	92100	92100	1740
243	20231219	163500	12441862700	92100	92100	92100	92100	0
244	20231219	163400	12441862700	92100	92100	92100	92100	0
245	20231219	163300	12441862700	92100	92100	92100	92100	0
246	20231219	163200	12441862700	92100	92100	92100	92100	0
247	20231219	163100	12441862700	92100	92100	92100	92100	0
248	20231219	163000	12441862700	92100	92100	92100	92100	0
249	20231219	162900	12441862700	92100	92100	92100	92100	0
250	20231219	162800	12441862700	92100	92100	92100	92100	0
251	20231219	162700	12441862700	92100	92100	92100	92100	0
252	20231219	162600	12441862700	92100	92100	92100	92100	0
253	20231219	162500	12441862700	92100	92100	92100	92100	0
254	20231219	162400	12441862700	92100	92100	92100	92100	0
255	20231219	162300	12441862700	92100	92100	92100	92100	0
256	20231219	162200	12441862700	92100	92100	92100	92100	0
257	20231219	162100	12441862700	92100	92100	92100	92100	0
258	20231219	162000	12441862700	92100	92100	92100	92100	0
259	20231219	161900	12441862700	92100	92100	92100	92100	0
260	20231219	161800	12441862700	92100	92100	92100	92100	0
261	20231219	161700	12441862700	92100	92100	92100	92100	0
262	20231219	161600	12441862700	92100	92100	92100	92100	0
263	20231219	161500	12441862700	92100	92100	92100	92100	0
264	20231219	161400	12441862700	92100	92100	92100	92100	0
265	20231219	161300	12441862700	92100	92100	92100	92100	0
266	20231219	161200	12441862700	92100	92100	92100	92100	0
267	20231219	161100	12441862700	92100	92100	92100	92100	0
268	20231219	161000	12441862700	92100	92100	92100	92100	0
269	20231219	160900	12441862700	92100	92100	92100	92100	0
270	20231219	160800	12441862700	92100	92100	92100	92100	0
271	20231219	160700	12441862700	92100	92100	92100	92100	0
272	20231219	160600	12441862700	92100	92100	92100	92100	1740
273	20231219	160500	12441862700	92100	92100	92100	92100	0
274	20231219	160400	12441862700	92100	92100	92100	92100	0
275	20231219	160300	12441862700	92100	92100	92100	92100	0
276	20231219	160200	12441862700	92100	92100	92100	92100	0
277	20231219	160100	12441862700	92100	92100	92100	92100	0
278	20231219	160000	12441862700	92100	92100	92100	92100	0
279	20231219	155900	12441862700	92100	92100	92100	92100	0
280	20231219	155800	12441862700	92100	92100	92100	92100	0
281	20231219	155700	12441862700	92100	92100	92100	92100	0
282	20231219	155600	12441862700	92100	92100	92100	92100	0
283	20231219	155500	12441862700	92100	92100	92100	92100	0
284	20231219	155400	12441862700	92100	92100	92100	92100	0
285	20231219	155300	12441862700	92100	92100	92100	92100	0
286	20231219	155200	12441862700	92100	92100	92100	92100	0
287	20231219	155100	12441862700	92100	92100	92100	92100	0
288	20231219	155000	12441862700	92100	92100	92100	92100	0
289	20231219	154900	12441862700	92100	92100	92100	92100	0
290	20231219	154800	12441862700	92100	92100	92100	92100	0
291	20231219	154700	12441862700	92100	92100	92100	92100	0
292	20231219	154600	12441862700	92100	92100	92100	92100	0
293	20231219	154500	12441862700	92100	92100	92100	92100	0
294	20231219	154400	12441862700	92100	92100	92100	92100	0
295	20231219	154300	12441862700	92100	92100	92100	92100	0
296	20231219	154200	12441862700	92100	92100	92100	92100	0
297	20231219	154100	12441862700	92100	92100	92100	92100	0
298	20231219	154000	12441862700	92100	92100	92100	92100	0
299	20231219	153900	12441862700	92100	92100	92100	92100	0
300	20231219	153800	12441862700	92100	92100	92100	92100	0
301	20231219	153700	12441862700	92100	92100	92100	92100	0
302	20231219	153600	12441862700	92100	92100	92100	92100	1740
303	20231219	153500	12441862700	92100	92100	92100	92100	0
304	20231219	153400	12441862700	92100	92100	92100	92100	0
305	20231219	153300	12441862700	92100	92100	92100	92100	0
306	20231219	153200	12441862700	92100	92100	92100	92100	0
307	20231219	153100	12441862700	92100	92100	92100	92100	0
308	20231219	153000	12441862700	92100	92100	92100	92100	1740
309	20231219	152900	12281608700	92200	92200	92200	92200	0
310	20231219	152800	12281608700	92200	92200	92200	92200	0
311	20231219	152700	12281608700	92200	92200	92200	92200	0
312	20231219	152600	12281608700	92200	92200	92200	92200	0
313	20231219	152500	12281608700	92200	92200	92200	92200	0
314	20231219	152400	12281608700	92200	92200	92200	92200	0
315	20231219	152300	12281608700	92200	92200	92200	92200	0
316	20231219	152200	12281608700	92200	92200	92200	92200	0
317	20231219	152100	12281608700	92200	92200	92200	92200	0
318	20231219	152000	12281608700	92200	92200	92200	92200	0
319	20231219	151900	12281608700	92200	92300	92300	92100	164
320	20231219	151800	12266482900	92300	92300	92300	92200	208
321	20231219	151700	12247293400	92300	92200	92300	92100	158
322	20231219	151600	12232719500	92300	92200	92300	92100	214
323	20231219	151500	12212979200	92300	92200	92300	92200	172
324	20231219	151400	12197116300	92200	92200	92200	92200	436
325	20231219	151300	12156917100	92200	92200	92300	92200	72
326	20231219	151200	12150276000	92200	92300	92300	92200	54
327	20231219	151100	12145296700	92200	92200	92300	92200	66
328	20231219	151000	12139211400	92200	92200	92300	92200	134
329	20231219	150900	12126848300	92300	92200	92300	92200	146
330	20231219	150800	12113387000	92200	92200	92200	92200	84
331	20231219	150700	12105642200	92300	92200	92300	92200	78
332	20231219	150600	12098449800	92200	92200	92300	92200	61
333	20231219	150500	12092825500	92300	92200	92300	92200	108
334	20231219	150400	12082867800	92200	92200	92200	92200	180
335	20231219	150300	12066271800	92200	92200	92300	92200	159
336	20231219	150200	12051611300	92200	92200	92200	92200	79
337	20231219	150100	12044327500	92300	92200	92300	92200	46
338	20231219	150000	12040085700	92200	92200	92200	92200	125
339	20231219	145900	12028560700	92200	92200	92300	92200	58
340	20231219	145800	12023211900	92200	92200	92200	92200	40
341	20231219	145700	12019523900	92200	92300	92300	92200	145
342	20231219	145600	12006145000	92200	92200	92300	92200	313
343	20231219	145500	11977266500	92200	92200	92300	92200	46
344	20231219	145400	11973025100	92200	92200	92200	92200	75
345	20231219	145300	11966110100	92200	92200	92200	92200	128
346	20231219	145200	11954308500	92200	92200	92300	92200	467
347	20231219	145100	11911251000	92200	92200	92300	92200	87
348	20231219	145000	11903226100	92200	92200	92300	92200	43
349	20231219	144900	11899261400	92200	92200	92300	92200	318
350	20231219	144800	11869941100	92200	92200	92300	92200	45
351	20231219	144700	11865791800	92200	92200	92300	92200	40
352	20231219	144600	11862102900	92300	92200	92300	92200	63
353	20231219	144500	11856293400	92200	92200	92300	92200	98
354	20231219	144400	11847256600	92300	92200	92300	92200	107
355	20231219	144300	11837385900	92200	92300	92300	92200	63
356	20231219	144200	11831574600	92300	92200	92300	92200	577
357	20231219	144100	11778323600	92200	92200	92300	92200	28
358	20231219	144000	11775741900	92300	92200	92300	92200	53
359	20231219	143900	11770854400	92200	92300	92300	92200	42
360	20231219	143800	11766980700	92200	92200	92200	92200	134
361	20231219	143700	11754625900	92200	92200	92200	92200	21
362	20231219	143600	11752689700	92200	92100	92300	92100	63
363	20231219	143500	11746883400	92200	92400	92500	92200	884
364	20231219	143400	11665260800	92400	92400	92500	92400	56
365	20231219	143300	11660086300	92400	92400	92400	92300	299
366	20231219	143200	11632462700	92300	92200	92500	92200	1137
367	20231219	143100	11527449000	92300	92100	92400	92100	1688
368	20231219	143000	11371676900	92200	92200	92200	92100	66
369	20231219	142900	11365593800	92200	92300	92300	92100	77
370	20231219	142800	11358497600	92300	92100	92300	92100	59
371	20231219	142700	11353058100	92300	92100	92300	92100	100
372	20231219	142600	11343842400	92300	92200	92300	92100	30
373	20231219	142500	11341076000	92200	92200	92300	92200	76
374	20231219	142400	11334068700	92300	92200	92300	92200	118
375	20231219	142300	11323187300	92100	92100	92300	92100	56
376	20231219	142200	11318026200	92100	92100	92200	92100	56
377	20231219	142100	11312867000	92100	92100	92200	92100	38
378	20231219	142000	11309365900	92200	92200	92300	92100	77
379	20231219	141900	11302266500	92200	92000	92200	92000	50
380	20231219	141800	11297660600	92000	92000	92100	92000	76
381	20231219	141700	11290665200	92000	92100	92100	92000	72
382	20231219	141600	11284038800	92100	92100	92100	92000	119
383	20231219	141500	11273081400	92200	92300	92300	92200	42
384	20231219	141400	11269207900	92200	92300	92300	92200	44
385	20231219	141300	11265150100	92300	92200	92300	92200	53
386	20231219	141200	11260262100	92300	92200	92300	92200	76
387	20231219	141100	11253254100	92200	92200	92300	92200	63
388	20231219	141000	11247444400	92200	92300	92300	92200	50
389	20231219	140900	11242831200	92300	92200	92300	92200	185
390	20231219	140800	11225767300	92200	92300	92300	92200	57
391	20231219	140700	11220508600	92300	92200	92300	92200	44
392	20231219	140600	11216451000	92200	92100	92200	92000	653
393	20231219	140500	11156269300	92100	92200	92200	92000	155
394	20231219	140400	11141993700	92100	92100	92200	92100	74
395	20231219	140300	11135171800	92000	92100	92200	92000	66
396	20231219	140200	11129096100	92100	92100	92100	92000	81
397	20231219	140100	11121642100	92100	92100	92100	92000	57
398	20231219	140000	11116393600	92100	92100	92100	92000	120
399	20231219	135900	11105351900	92000	92100	92100	92000	69
400	20231219	135800	11099001400	92100	92200	92200	92100	26
401	20231219	135700	11096606700	92000	92000	92200	92000	184
402	20231219	135600	11079666300	92000	92000	92000	91900	293
403	20231219	135500	11052722900	92000	92100	92100	92000	82
404	20231219	135400	11045176800	92100	92000	92100	92000	70
405	20231219	135300	11038733100	92000	92000	92100	92000	49
406	20231219	135200	11034221400	92100	92100	92200	92100	126
407	20231219	135100	11022615000	92100	92200	92200	92100	56
408	20231219	135000	11017454000	92200	92200	92200	92100	93
409	20231219	134900	11008882900	92200	92100	92200	92100	93
410	20231219	134800	11000313500	92200	92200	92200	92100	79
411	20231219	134700	10993034900	92100	92000	92200	92000	196
412	20231219	134600	10974976700	92000	92100	92100	92000	102
413	20231219	134500	10965586600	92100	92000	92100	92000	110
414	20231219	134400	10955457000	92000	92100	92100	92000	110
415	20231219	134300	10945331200	92100	92000	92100	92000	317
416	20231219	134200	10916160900	92000	91900	92000	91900	369
417	20231219	134100	10882247200	91800	91900	91900	91800	156
418	20231219	134000	10867919100	91900	91900	91900	91900	143
419	20231219	133900	10854777400	91800	91900	91900	91800	81
420	20231219	133800	10847338100	91800	91900	91900	91800	55
421	20231219	133700	10842288900	91900	91900	91900	91800	72
422	20231219	133600	10835677300	91900	91900	91900	91800	841
423	20231219	133500	10758466500	91800	91900	91900	91800	36
424	20231219	133400	10755161400	91900	91800	91900	91800	13
425	20231219	133300	10753967300	91800	91900	91900	91800	295
426	20231219	133200	10726883500	91900	91900	91900	91900	43
427	20231219	133100	10722931800	92000	91900	92000	91800	83
428	20231219	133000	10715303700	91900	91900	91900	91800	98
429	20231219	132900	10706298900	91800	91900	91900	91800	117
430	20231219	132800	10695550600	91900	91900	91900	91800	157
431	20231219	132700	10681125900	91900	92100	92100	91900	465
432	20231219	132600	10638381400	92000	92000	92000	92000	81
433	20231219	132500	10630929400	92100	92000	92100	92000	13
434	20231219	132400	10629732700	92000	92000	92100	92000	42
435	20231219	132300	10625866800	92000	92100	92100	92000	44
436	20231219	132200	10621818700	92000	92100	92100	92000	31
437	20231219	132100	10618966000	92000	92100	92100	92000	38
438	20231219	132000	10615466800	92100	92100	92100	92000	40
439	20231219	131900	10611784700	92100	92100	92100	92100	60
440	20231219	131800	10606258700	92100	92100	92200	92100	25
441	20231219	131700	10603956100	92100	92100	92100	92100	13
442	20231219	131600	10602758800	92100	92100	92100	92100	24
443	20231219	131500	10600548400	92100	92000	92200	92000	92
444	20231219	131400	10592076400	92100	92100	92100	92100	8
445	20231219	131300	10591339600	92100	92100	92100	92000	46
446	20231219	131200	10587105500	92000	92100	92100	92000	93
447	20231219	131100	10578542000	92000	92100	92200	92000	59
448	20231219	131000	10573111800	92000	92000	92000	92000	10
449	20231219	130900	10572191800	92000	92100	92100	92000	85
450	20231219	130800	10564370300	92100	92000	92100	92000	59
451	20231219	130700	10558940300	92000	92100	92100	92000	47
452	20231219	130600	10554613400	92100	92100	92100	92100	30
453	20231219	130500	10551850400	92100	92100	92100	92100	84
454	20231219	130400	10544114000	92100	92100	92100	92100	136
455	20231219	130300	10531588400	92100	92200	92200	92100	25
456	20231219	130200	10529285200	92200	92100	92200	92100	26
457	20231219	130100	10526889800	92100	92100	92200	92100	56
458	20231219	130000	10521730700	92200	92100	92200	92100	35
459	20231219	125900	10518506300	92100	92100	92100	92100	36
460	20231219	125800	10515190700	92100	92100	92100	92100	52
461	20231219	125700	10510401500	92200	92200	92200	92100	13
462	20231219	125600	10509203500	92100	92100	92100	92100	57
463	20231219	125500	10503953800	92200	92200	92200	92100	79
464	20231219	125400	10496671800	92100	92100	92200	92100	152
465	20231219	125300	10482670300	92000	92000	92000	92000	5
466	20231219	125200	10482210300	92000	92000	92000	92000	109
467	20231219	125100	10472182300	92000	92000	92000	92000	50
468	20231219	125000	10467582300	92000	92000	92100	92000	175
469	20231219	124900	10451482100	92000	92000	92000	92000	71
470	20231219	124800	10444950100	92000	92000	92100	92000	89
471	20231219	124700	10436762000	92000	92100	92100	92000	213
472	20231219	124600	10417158200	92100	92200	92200	92100	263
473	20231219	124500	10392913200	92200	92300	92300	92200	108
474	20231219	124400	10382951200	92300	92300	92300	92300	74
475	20231219	124300	10376121000	92300	92300	92300	92300	115
476	20231219	124200	10365506500	92300	92400	92400	92300	47
477	20231219	124100	10361164900	92400	92400	92400	92400	88
478	20231219	124000	10353033700	92400	92500	92500	92400	68
479	20231219	123900	10346747200	92400	92500	92500	92400	286
480	20231219	123800	10320320700	92500	92400	92500	92400	46
481	20231219	123700	10316067300	92300	92300	92400	92300	805
482	20231219	123600	10241708200	92300	91900	92300	91900	1386
483	20231219	123500	10114049200	91900	91900	92000	91900	35
484	20231219	123400	10110832600	91900	91900	91900	91900	30
485	20231219	123300	10108075600	92000	92000	92000	91900	27
486	20231219	123200	10105591700	91900	92000	92000	91800	68
487	20231219	123100	10099343800	91900	92000	92000	91900	49
488	20231219	123000	10094836500	91900	92000	92000	91800	108
489	20231219	122900	10084916200	91900	91900	91900	91800	47
490	20231219	122800	10080597900	91900	91900	92000	91800	51
491	20231219	122700	10075910600	91900	91900	91900	91900	35
492	20231219	122600	10072694100	91900	91800	91900	91800	85
493	20231219	122500	10064887800	91800	91900	91900	91800	197
494	20231219	122400	10046783600	92000	91900	92000	91900	70
495	20231219	122300	10040350000	91900	91900	91900	91900	17
496	20231219	122200	10038787700	91900	91900	92000	91900	100
497	20231219	122100	10029595700	92000	91900	92000	91900	26
498	20231219	122000	10027205500	91900	91900	91900	91900	91
499	20231219	121900	10018842600	91900	91900	91900	91900	24
500	20231219	121800	10016637000	92000	91900	92000	91900	57
501	20231219	121700	10011398000	91900	91900	91900	91900	41
502	20231219	121600	10007630100	91900	91900	91900	91900	40
503	20231219	121500	10003954100	91900	92000	92000	91900	141
504	20231219	121400	9990995200	92000	92000	92000	92000	32
505	20231219	121300	9988051200	92000	92000	92000	91900	33
506	20231219	121200	9985017100	91900	91900	91900	91900	4
507	20231219	121100	9984649500	91900	92000	92000	91900	61
508	20231219	121000	9979042900	91900	91900	92000	91900	3
509	20231219	120900	9978767100	91900	91800	91900	91800	28
510	20231219	120800	9976194200	91900	91900	92000	91900	255
511	20231219	120700	9952757700	92000	92000	92000	92000	11
512	20231219	120600	9951745700	92000	92000	92100	92000	63
513	20231219	120500	9945949600	92000	92000	92000	92000	15
514	20231219	120400	9944569600	92000	92000	92000	92000	88
515	20231219	120300	9936473600	92000	92000	92000	92000	1
516	20231219	120200	9936381600	92100	91900	92100	91900	224
517	20231219	120100	9915772700	92000	91900	92000	91900	208
518	20231219	120000	9896640100	91900	91900	91900	91900	80
519	20231219	115900	9889288100	91900	91900	91900	91900	49
520	20231219	115800	9884785000	92000	91900	92000	91800	166
521	20231219	115700	9869529100	91800	91800	91900	91800	146
522	20231219	115600	9856124400	91800	91800	91900	91800	74
523	20231219	115500	9849326700	91900	91800	91900	91800	105
524	20231219	115400	9839686700	91800	91900	91900	91800	41
525	20231219	115300	9835918900	91800	91900	91900	91800	143
526	20231219	115200	9822790300	91900	91900	91900	91900	48
527	20231219	115100	9818379100	91900	92000	92000	91900	170
528	20231219	115000	9802754400	92000	91900	92000	91900	221
529	20231219	114900	9782443000	91900	92000	92000	91900	94
530	20231219	114800	9773803700	92000	92000	92000	92000	3
531	20231219	114700	9773527700	91900	91900	91900	91900	56
532	20231219	114600	9768381300	91900	92000	92000	91900	35
533	20231219	114500	9765164600	92000	92000	92000	92000	89
534	20231219	114400	9756976600	92000	92000	92000	92000	25
535	20231219	114300	9754676600	92000	92100	92100	92000	115
536	20231219	114200	9744095900	92100	92000	92100	92000	37
537	20231219	114100	9740690000	92100	92000	92100	92000	87
538	20231219	114000	9732684600	92000	92000	92100	92000	52
539	20231219	113900	9727898700	92000	92100	92100	92000	95
540	20231219	113800	9719152700	92000	92100	92100	92000	95
541	20231219	113700	9710411900	92100	92100	92100	92100	288
542	20231219	113600	9683887100	92100	92100	92100	92100	45
543	20231219	113500	9679742600	92100	92200	92200	92100	44
544	20231219	113400	9675689400	92100	92100	92200	92100	55
545	20231219	113300	9670620800	92200	92100	92200	92100	49
546	20231219	113200	9666106700	92100	92100	92200	92100	106
547	20231219	113100	9656342100	92100	92200	92200	92100	235
548	20231219	113000	9634686600	92200	92200	92200	92200	80
549	20231219	112900	9627310600	92200	92200	92300	92200	62
550	20231219	112800	9621594100	92200	92300	92300	92200	63
551	20231219	112700	9615780700	92300	92200	92300	92200	95
552	20231219	112600	9607014300	92200	92200	92200	92200	120
553	20231219	112500	9595950300	92200	92300	92300	92200	88
554	20231219	112400	9587836100	92300	92200	92300	92200	88
555	20231219	112300	9579720400	92200	92300	92300	92200	190
556	20231219	112200	9562198100	92200	92200	92200	92200	35
557	20231219	112100	9558971100	92200	92300	92400	92200	50
558	20231219	112000	9554359600	92300	92300	92400	92300	38
559	20231219	111900	9550852100	92300	92300	92300	92300	56
560	20231219	111800	9545683300	92300	92400	92400	92300	137
561	20231219	111700	9533027000	92500	92500	92500	92500	80
562	20231219	111600	9525627000	92600	92500	92600	92500	40
563	20231219	111500	9521925800	92500	92500	92600	92500	29
564	20231219	111400	9519242800	92500	92600	92600	92500	60
565	20231219	111300	9513692100	92600	92500	92600	92500	53
566	20231219	111200	9508787000	92600	92500	92600	92500	40
567	20231219	111100	9505085000	92600	92600	92700	92600	51
568	20231219	111000	9500362300	92600	92600	92600	92600	84
569	20231219	110900	9492583900	92600	92600	92700	92600	51
570	20231219	110800	9487860600	92600	92700	92700	92600	23
571	20231219	110700	9485730400	92700	92600	92700	92500	78
572	20231219	110600	9478511100	92600	92600	92600	92600	68
573	20231219	110500	9472214300	92600	92700	92700	92600	28
574	20231219	110400	9469621400	92600	92700	92700	92600	203
575	20231219	110300	9450806800	92700	92500	92700	92500	80
576	20231219	110200	9443404300	92500	92500	92600	92500	27
577	20231219	110100	9440906600	92500	92500	92600	92500	76
578	20231219	110000	9433874500	92600	92500	92700	92500	42
579	20231219	105900	9429985700	92600	92600	92600	92600	112
580	20231219	105800	9419614500	92600	92600	92700	92600	30
581	20231219	105700	9416836300	92600	92600	92600	92600	50
582	20231219	105600	9412206300	92700	92600	92800	92600	72
583	20231219	105500	9405535500	92700	92500	92700	92500	170
584	20231219	105400	9389786700	92600	92500	92600	92500	54
585	20231219	105300	9384786600	92500	92500	92500	92500	45
586	20231219	105200	9380624100	92600	92600	92600	92500	56
587	20231219	105100	9375441900	92500	92600	92600	92500	110
588	20231219	105000	9365262900	92500	92500	92500	92500	35
589	20231219	104900	9362025400	92500	92500	92600	92500	80
590	20231219	104800	9354622900	92600	92700	92700	92600	162
591	20231219	104700	9339618800	92600	92600	92600	92600	54
592	20231219	104600	9334618400	92500	92500	92600	92500	67
593	20231219	104500	9328420800	92500	92700	92700	92500	371
594	20231219	104400	9294069100	92600	92600	92700	92600	174
595	20231219	104300	9277951000	92700	92700	92700	92700	49
596	20231219	104200	9273408700	92800	92400	92800	92400	698
597	20231219	104100	9208752100	92400	92300	92400	92300	296
598	20231219	104000	9181428500	92300	92300	92400	92300	81
599	20231219	103900	9173951500	92300	92300	92400	92300	32
600	20231219	103800	9170996400	92300	92300	92300	92300	80
601	20231219	103700	9163612400	92400	92400	92400	92300	71
602	20231219	103600	9157053000	92400	92400	92400	92300	89
603	20231219	103500	9148835100	92300	92300	92400	92300	167
604	20231219	103400	9133406800	92300	92200	92300	92200	148
605	20231219	103300	9119754000	92200	92000	92200	92000	578
606	20231219	103200	9066511300	92000	92000	92100	92000	30
607	20231219	103100	9063751100	92100	92100	92100	92000	115
608	20231219	103000	9053162400	92100	92100	92200	92100	326
609	20231219	102900	9023136300	92100	92100	92100	92100	34
610	20231219	102800	9020004900	92100	92100	92100	92100	36
611	20231219	102700	9016689300	92100	92200	92200	92100	156
612	20231219	102600	9002311400	92200	92200	92300	92200	220
613	20231219	102500	8982027200	92200	92200	92300	92200	324
614	20231219	102400	8952142100	92200	92300	92300	92200	373
615	20231219	102300	8917730300	92300	92400	92400	92300	266
616	20231219	102200	8893159700	92400	92400	92400	92400	122
617	20231219	102100	8881886900	92400	92500	92500	92400	147
618	20231219	102000	8868297500	92500	92700	92700	92500	444
619	20231219	101900	8827179100	92800	92700	92800	92700	55
620	20231219	101800	8822078500	92700	92600	92800	92600	384
621	20231219	101700	8786479700	92600	92400	92800	92300	1418
622	20231219	101600	8655115900	92400	92300	92400	92200	261
623	20231219	101500	8631017800	92300	92000	92300	91900	634
624	20231219	101400	8572617200	91900	91800	91900	91800	222
625	20231219	101300	8552230100	91700	91900	91900	91700	568
626	20231219	101200	8500079900	92000	92000	92000	92000	140
627	20231219	101100	8487199900	92000	92000	92000	92000	267
628	20231219	101000	8462635900	92000	92000	92100	92000	270
629	20231219	100900	8437795800	92000	92000	92100	92000	157
630	20231219	100800	8423344900	92000	92200	92200	92000	408
631	20231219	100700	8385756600	92200	92300	92300	92200	147
632	20231219	100600	8372201400	92300	92600	92600	92300	865
633	20231219	100500	8292271100	92600	92500	92700	92500	188
634	20231219	100400	8274870900	92500	92200	92500	92200	566
635	20231219	100300	8222581700	92200	92000	92200	92000	151
636	20231219	100200	8208673000	92000	92000	92100	92000	224
637	20231219	100100	8188062400	92000	92100	92200	92000	276
638	20231219	100000	8162647500	92100	92100	92200	92100	71
639	20231219	095900	8156108200	92000	92200	92200	92000	542
640	20231219	095800	8106192500	92200	92200	92300	92200	288
641	20231219	095700	8079635900	92100	92100	92200	92100	132
642	20231219	095600	8067474700	92100	92100	92200	92100	101
643	20231219	095500	8058169300	92100	92200	92200	92000	546
644	20231219	095400	8007878500	92100	92300	92300	92100	420
645	20231219	095300	7969166900	92300	92300	92300	92200	105
646	20231219	095200	7959482000	92300	92300	92300	92200	182
647	20231219	095100	7942690700	92300	92400	92400	92200	558
648	20231219	095000	7891181700	92400	92400	92400	92300	81
649	20231219	094900	7883703500	92300	92500	92500	92300	301
650	20231219	094800	7855889600	92500	92500	92600	92500	461
651	20231219	094700	7813247000	92600	92800	92800	92500	228
652	20231219	094600	7792126300	92800	92700	92800	92600	602
653	20231219	094500	7736352500	92800	92300	92800	92200	1411
654	20231219	094400	7605922100	92300	92300	92400	92200	300
655	20231219	094300	7578231900	92300	92200	92400	91900	872
656	20231219	094200	7497841500	92300	91700	92300	91700	251
657	20231219	094100	7474739400	91800	91900	91900	91700	794
658	20231219	094000	7401853800	91900	91900	92000	91900	63
659	20231219	093900	7396064000	91800	92100	92200	91800	730
660	20231219	093800	7328932600	92200	92000	92300	92000	404
661	20231219	093700	7291725800	92000	92200	92200	92000	1051
662	20231219	093600	7194949100	92200	92200	92300	92100	318
663	20231219	093500	7165641900	92300	92500	92600	92200	398
664	20231219	093400	7128867100	92500	92600	92600	92500	326
665	20231219	093300	7098689600	92600	92600	92700	92600	120
666	20231219	093200	7087575600	92600	92500	92700	92500	325
667	20231219	093100	7057470700	92500	92100	92600	92100	1055
668	20231219	093000	6960074200	92100	92300	92400	92100	332
669	20231219	092900	6929451200	92300	92300	92400	92200	346
670	20231219	092800	6897516800	92400	92600	92600	92400	295
671	20231219	092700	6870245000	92500	92300	92500	92300	737
672	20231219	092600	6802093700	92300	92000	92600	91900	1358
673	20231219	092500	6676596100	92100	92300	92500	91700	2123
674	20231219	092400	6481059300	92300	92700	92700	92300	321
675	20231219	092300	6451381600	92600	93000	93000	92600	691
676	20231219	092200	6387189400	92900	93200	93200	92900	979
677	20231219	092100	6296065600	93200	93000	93300	93000	1247
678	20231219	092000	6179931300	93000	93000	93100	92900	2072
679	20231219	091900	5987321600	92900	93400	93400	92900	2203
680	20231219	091800	5782371300	93400	93200	93600	93200	1059
681	20231219	091700	5683459900	93200	93700	94000	93100	2678
682	20231219	091600	5432705400	93700	93100	93700	93000	4487
683	20231219	091500	5013979100	93100	93300	93300	93100	1168
684	20231219	091400	4905150600	93200	93100	93300	93100	1391
685	20231219	091300	4775445400	93100	92800	93400	92600	3097
686	20231219	091200	4486916000	92700	93400	93400	92600	2896
687	20231219	091100	4217129100	93400	92700	93800	92600	8393
688	20231219	091000	3434241400	92800	92000	92900	91900	4921
689	20231219	090900	2978767100	92000	91600	92100	91500	1068
690	20231219	090800	2880742600	91600	92400	92500	91600	2790
691	20231219	090700	2623562000	92300	91600	92900	91500	6513
692	20231219	090600	2023248100	91600	91700	91800	91200	4935
693	20231219	090500	1571309800	91600	90600	91600	90600	3838
694	20231219	090400	1221356400	90700	90000	90800	89900	3292
695	20231219	090300	923496100	89900	89900	90300	89900	3921
696	20231219	090200	570479400	90000	89700	90000	89100	2234
697	20231219	090100	370258400	89700	88600	89700	87800	2460
698	20231219	090000	151539800	88600	87900	89400	87900	1712