KissMeData/145720/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201900	10729336700	132900	132900	132900	132900	2260
3	20231220	201800	10729336700	132900	132900	132900	132900	0
4	20231220	201700	10729336700	132900	132900	132900	132900	0
5	20231220	201600	10729336700	132900	132900	132900	132900	0
6	20231220	201500	10729336700	132900	132900	132900	132900	0
7	20231220	201400	10729336700	132900	132900	132900	132900	0
8	20231220	201300	10729336700	132900	132900	132900	132900	0
9	20231220	201200	10729336700	132900	132900	132900	132900	0
10	20231220	201100	10729336700	132900	132900	132900	132900	0
11	20231220	201000	10729336700	132900	132900	132900	132900	0
12	20231220	200900	10729336700	132900	132900	132900	132900	0
13	20231220	200800	10729336700	132900	132900	132900	132900	0
14	20231220	200700	10729336700	132900	132900	132900	132900	0
15	20231220	200600	10729336700	132900	132900	132900	132900	0
16	20231220	200500	10729336700	132900	132900	132900	132900	0
17	20231220	200400	10729336700	132900	132900	132900	132900	0
18	20231220	200300	10729336700	132900	132900	132900	132900	0
19	20231220	200200	10729336700	132900	132900	132900	132900	0
20	20231220	200100	10729336700	132900	132900	132900	132900	0
21	20231220	200000	10729336700	132900	132900	132900	132900	0
22	20231220	195900	10729336700	132900	132900	132900	132900	0
23	20231220	195800	10729336700	132900	132900	132900	132900	0
24	20231220	195700	10729336700	132900	132900	132900	132900	0
25	20231220	195600	10729336700	132900	132900	132900	132900	0
26	20231220	195500	10729336700	132900	132900	132900	132900	0
27	20231220	195400	10729336700	132900	132900	132900	132900	0
28	20231220	195300	10729336700	132900	132900	132900	132900	0
29	20231220	195200	10729336700	132900	132900	132900	132900	0
30	20231220	195100	10729336700	132900	132900	132900	132900	0
31	20231220	195000	10729336700	132900	132900	132900	132900	0
32	20231220	194900	10729336700	132900	132900	132900	132900	2260
33	20231220	194800	10729336700	132900	132900	132900	132900	0
34	20231220	194700	10729336700	132900	132900	132900	132900	0
35	20231220	194600	10729336700	132900	132900	132900	132900	0
36	20231220	194500	10729336700	132900	132900	132900	132900	0
37	20231220	194400	10729336700	132900	132900	132900	132900	0
38	20231220	194300	10729336700	132900	132900	132900	132900	0
39	20231220	194200	10729336700	132900	132900	132900	132900	0
40	20231220	194100	10729336700	132900	132900	132900	132900	0
41	20231220	194000	10729336700	132900	132900	132900	132900	0
42	20231220	193900	10729336700	132900	132900	132900	132900	0
43	20231220	193800	10729336700	132900	132900	132900	132900	0
44	20231220	193700	10729336700	132900	132900	132900	132900	0
45	20231220	193600	10729336700	132900	132900	132900	132900	0
46	20231220	193500	10729336700	132900	132900	132900	132900	0
47	20231220	193400	10729336700	132900	132900	132900	132900	0
48	20231220	193300	10729336700	132900	132900	132900	132900	0
49	20231220	193200	10729336700	132900	132900	132900	132900	0
50	20231220	193100	10729336700	132900	132900	132900	132900	0
51	20231220	193000	10729336700	132900	132900	132900	132900	0
52	20231220	192900	10729336700	132900	132900	132900	132900	0
53	20231220	192800	10729336700	132900	132900	132900	132900	0
54	20231220	192700	10729336700	132900	132900	132900	132900	0
55	20231220	192600	10729336700	132900	132900	132900	132900	0
56	20231220	192500	10729336700	132900	132900	132900	132900	0
57	20231220	192400	10729336700	132900	132900	132900	132900	0
58	20231220	192300	10729336700	132900	132900	132900	132900	0
59	20231220	192200	10729336700	132900	132900	132900	132900	0
60	20231220	192100	10729336700	132900	132900	132900	132900	0
61	20231220	192000	10729336700	132900	132900	132900	132900	0
62	20231220	191900	10729336700	132900	132900	132900	132900	2260
63	20231220	191800	10729336700	132900	132900	132900	132900	0
64	20231220	191700	10729336700	132900	132900	132900	132900	0
65	20231220	191600	10729336700	132900	132900	132900	132900	0
66	20231220	191500	10729336700	132900	132900	132900	132900	0
67	20231220	191400	10729336700	132900	132900	132900	132900	0
68	20231220	191300	10729336700	132900	132900	132900	132900	0
69	20231220	191200	10729336700	132900	132900	132900	132900	0
70	20231220	191100	10729336700	132900	132900	132900	132900	0
71	20231220	191000	10729336700	132900	132900	132900	132900	0
72	20231220	190900	10729336700	132900	132900	132900	132900	0
73	20231220	190800	10729336700	132900	132900	132900	132900	0
74	20231220	190700	10729336700	132900	132900	132900	132900	0
75	20231220	190600	10729336700	132900	132900	132900	132900	0
76	20231220	190500	10729336700	132900	132900	132900	132900	0
77	20231220	190400	10729336700	132900	132900	132900	132900	0
78	20231220	190300	10729336700	132900	132900	132900	132900	0
79	20231220	190200	10729336700	132900	132900	132900	132900	0
80	20231220	190100	10729336700	132900	132900	132900	132900	0
81	20231220	190000	10729336700	132900	132900	132900	132900	0
82	20231220	185900	10729336700	132900	132900	132900	132900	0
83	20231220	185800	10729336700	132900	132900	132900	132900	0
84	20231220	185700	10729336700	132900	132900	132900	132900	0
85	20231220	185600	10729336700	132900	132900	132900	132900	0
86	20231220	185500	10729336700	132900	132900	132900	132900	0
87	20231220	185400	10729336700	132900	132900	132900	132900	0
88	20231220	185300	10729336700	132900	132900	132900	132900	0
89	20231220	185200	10729336700	132900	132900	132900	132900	0
90	20231220	185100	10729336700	132900	132900	132900	132900	0
91	20231220	185000	10729336700	132900	132900	132900	132900	0
92	20231220	184900	10729336700	132900	132900	132900	132900	2260
93	20231220	184800	10729336700	132900	132900	132900	132900	0
94	20231220	184700	10729336700	132900	132900	132900	132900	0
95	20231220	184600	10729336700	132900	132900	132900	132900	0
96	20231220	184500	10729336700	132900	132900	132900	132900	0
97	20231220	184400	10729336700	132900	132900	132900	132900	0
98	20231220	184300	10729336700	132900	132900	132900	132900	0
99	20231220	184200	10729336700	132900	132900	132900	132900	0
100	20231220	184100	10729336700	132900	132900	132900	132900	0
101	20231220	184000	10729336700	132900	132900	132900	132900	0
102	20231220	183900	10729336700	132900	132900	132900	132900	0
103	20231220	183800	10729336700	132900	132900	132900	132900	0
104	20231220	183700	10729336700	132900	132900	132900	132900	0
105	20231220	183600	10729336700	132900	132900	132900	132900	0
106	20231220	183500	10729336700	132900	132900	132900	132900	0
107	20231220	183400	10729336700	132900	132900	132900	132900	0
108	20231220	183300	10729336700	132900	132900	132900	132900	0
109	20231220	183200	10729336700	132900	132900	132900	132900	0
110	20231220	183100	10729336700	132900	132900	132900	132900	0
111	20231220	183000	10729336700	132900	132900	132900	132900	0
112	20231220	182900	10729336700	132900	132900	132900	132900	0
113	20231220	182800	10729336700	132900	132900	132900	132900	0
114	20231220	182700	10729336700	132900	132900	132900	132900	0
115	20231220	182600	10729336700	132900	132900	132900	132900	0
116	20231220	182500	10729336700	132900	132900	132900	132900	0
117	20231220	182400	10729336700	132900	132900	132900	132900	0
118	20231220	182300	10729336700	132900	132900	132900	132900	0
119	20231220	182200	10729336700	132900	132900	132900	132900	0
120	20231220	182100	10729336700	132900	132900	132900	132900	0
121	20231220	182000	10729336700	132900	132900	132900	132900	0
122	20231220	181900	10729336700	132900	132900	132900	132900	2260
123	20231220	181800	10729336700	132900	132900	132900	132900	0
124	20231220	181700	10729336700	132900	132900	132900	132900	0
125	20231220	181600	10729336700	132900	132900	132900	132900	0
126	20231220	181500	10729336700	132900	132900	132900	132900	0
127	20231220	181400	10729336700	132900	132900	132900	132900	0
128	20231220	181300	10729336700	132900	132900	132900	132900	0
129	20231220	181200	10729336700	132900	132900	132900	132900	0
130	20231220	181100	10729336700	132900	132900	132900	132900	0
131	20231220	181000	10729336700	132900	132900	132900	132900	0
132	20231220	180900	10729336700	132900	132900	132900	132900	0
133	20231220	180800	10729336700	132900	132900	132900	132900	0
134	20231220	180700	10729336700	132900	132900	132900	132900	0
135	20231220	180600	10729336700	132900	132900	132900	132900	0
136	20231220	180500	10729336700	132900	132900	132900	132900	0
137	20231220	180400	10729336700	132900	132900	132900	132900	0
138	20231220	180300	10729336700	132900	132900	132900	132900	0
139	20231220	180200	10729336700	132900	132900	132900	132900	0
140	20231220	180100	10729336700	132900	132900	132900	132900	0
141	20231220	180000	10729336700	132900	132900	132900	132900	0
142	20231220	175900	10729336700	132900	132900	132900	132900	0
143	20231220	175800	10729336700	132900	132900	132900	132900	0
144	20231220	175700	10729336700	132900	132900	132900	132900	0
145	20231220	175600	10729336700	132900	132900	132900	132900	0
146	20231220	175500	10729336700	132900	132900	132900	132900	0
147	20231220	175400	10729336700	132900	132900	132900	132900	0
148	20231220	175300	10729336700	132900	132900	132900	132900	0
149	20231220	175200	10729336700	132900	132900	132900	132900	0
150	20231220	175100	10729336700	132900	132900	132900	132900	0
151	20231220	175000	10729336700	132900	132900	132900	132900	0
152	20231220	174900	10729336700	132900	132900	132900	132900	2260
153	20231220	174800	10729336700	132900	132900	132900	132900	0
154	20231220	174700	10729336700	132900	132900	132900	132900	0
155	20231220	174600	10729336700	132900	132900	132900	132900	0
156	20231220	174500	10729336700	132900	132900	132900	132900	0
157	20231220	174400	10729336700	132900	132900	132900	132900	0
158	20231220	174300	10729336700	132900	132900	132900	132900	0
159	20231220	174200	10729336700	132900	132900	132900	132900	0
160	20231220	174100	10729336700	132900	132900	132900	132900	0
161	20231220	174000	10729336700	132900	132900	132900	132900	0
162	20231220	173900	10729336700	132900	132900	132900	132900	0
163	20231220	173800	10729336700	132900	132900	132900	132900	0
164	20231220	173700	10729336700	132900	132900	132900	132900	0
165	20231220	173600	10729336700	132900	132900	132900	132900	0
166	20231220	173500	10729336700	132900	132900	132900	132900	0
167	20231220	173400	10729336700	132900	132900	132900	132900	0
168	20231220	173300	10729336700	132900	132900	132900	132900	0
169	20231220	173200	10729336700	132900	132900	132900	132900	0
170	20231220	173100	10729336700	132900	132900	132900	132900	0
171	20231220	173000	10729336700	132900	132900	132900	132900	0
172	20231220	172900	10729336700	132900	132900	132900	132900	0
173	20231220	172800	10729336700	132900	132900	132900	132900	0
174	20231220	172700	10729336700	132900	132900	132900	132900	0
175	20231220	172600	10729336700	132900	132900	132900	132900	0
176	20231220	172500	10729336700	132900	132900	132900	132900	0
177	20231220	172400	10729336700	132900	132900	132900	132900	0
178	20231220	172300	10729336700	132900	132900	132900	132900	0
179	20231220	172200	10729336700	132900	132900	132900	132900	0
180	20231220	172100	10729336700	132900	132900	132900	132900	0
181	20231220	172000	10729336700	132900	132900	132900	132900	0
182	20231220	171900	10729336700	132900	132900	132900	132900	2260
183	20231220	171800	10729336700	132900	132900	132900	132900	0
184	20231220	171700	10729336700	132900	132900	132900	132900	0
185	20231220	171600	10729336700	132900	132900	132900	132900	0
186	20231220	171500	10729336700	132900	132900	132900	132900	0
187	20231220	171400	10729336700	132900	132900	132900	132900	0
188	20231220	171300	10729336700	132900	132900	132900	132900	0
189	20231220	171200	10729336700	132900	132900	132900	132900	0
190	20231220	171100	10729336700	132900	132900	132900	132900	0
191	20231220	171000	10729336700	132900	132900	132900	132900	0
192	20231220	170900	10729336700	132900	132900	132900	132900	0
193	20231220	170800	10729336700	132900	132900	132900	132900	0
194	20231220	170700	10729336700	132900	132900	132900	132900	0
195	20231220	170600	10729336700	132900	132900	132900	132900	0
196	20231220	170500	10729336700	132900	132900	132900	132900	0
197	20231220	170400	10729336700	132900	132900	132900	132900	0
198	20231220	170300	10729336700	132900	132900	132900	132900	0
199	20231220	170200	10729336700	132900	132900	132900	132900	0
200	20231220	170100	10729336700	132900	132900	132900	132900	0
201	20231220	170000	10729336700	132900	132900	132900	132900	0
202	20231220	165900	10729336700	132900	132900	132900	132900	0
203	20231220	165800	10729336700	132900	132900	132900	132900	0
204	20231220	165700	10729336700	132900	132900	132900	132900	0
205	20231220	165600	10729336700	132900	132900	132900	132900	0
206	20231220	165500	10729336700	132900	132900	132900	132900	0
207	20231220	165400	10729336700	132900	132900	132900	132900	0
208	20231220	165300	10729336700	132900	132900	132900	132900	0
209	20231220	165200	10729336700	132900	132900	132900	132900	0
210	20231220	165100	10729336700	132900	132900	132900	132900	0
211	20231220	165000	10729336700	132900	132900	132900	132900	0
212	20231220	164900	10729336700	132900	132900	132900	132900	2260
213	20231220	164800	10729336700	132900	132900	132900	132900	0
214	20231220	164700	10729336700	132900	132900	132900	132900	0
215	20231220	164600	10729336700	132900	132900	132900	132900	0
216	20231220	164500	10729336700	132900	132900	132900	132900	0
217	20231220	164400	10729336700	132900	132900	132900	132900	0
218	20231220	164300	10729336700	132900	132900	132900	132900	0
219	20231220	164200	10729336700	132900	132900	132900	132900	0
220	20231220	164100	10729336700	132900	132900	132900	132900	0
221	20231220	164000	10729336700	132900	132900	132900	132900	0
222	20231220	163900	10729336700	132900	132900	132900	132900	0
223	20231220	163800	10729336700	132900	132900	132900	132900	0
224	20231220	163700	10729336700	132900	132900	132900	132900	0
225	20231220	163600	10729336700	132900	132900	132900	132900	0
226	20231220	163500	10729336700	132900	132900	132900	132900	0
227	20231220	163400	10729336700	132900	132900	132900	132900	0
228	20231220	163300	10729336700	132900	132900	132900	132900	0
229	20231220	163200	10729336700	132900	132900	132900	132900	0
230	20231220	163100	10729336700	132900	132900	132900	132900	0
231	20231220	163000	10729336700	132900	132900	132900	132900	0
232	20231220	162900	10729336700	132900	132900	132900	132900	0
233	20231220	162800	10729336700	132900	132900	132900	132900	0
234	20231220	162700	10729336700	132900	132900	132900	132900	0
235	20231220	162600	10729336700	132900	132900	132900	132900	0
236	20231220	162500	10729336700	132900	132900	132900	132900	0
237	20231220	162400	10729336700	132900	132900	132900	132900	0
238	20231220	162300	10729336700	132900	132900	132900	132900	0
239	20231220	162200	10729336700	132900	132900	132900	132900	0
240	20231220	162100	10729336700	132900	132900	132900	132900	0
241	20231220	162000	10729336700	132900	132900	132900	132900	0
242	20231220	161900	10729336700	132900	132900	132900	132900	2260
243	20231220	161800	10729336700	132900	132900	132900	132900	0
244	20231220	161700	10729336700	132900	132900	132900	132900	0
245	20231220	161600	10729336700	132900	132900	132900	132900	0
246	20231220	161500	10729336700	132900	132900	132900	132900	0
247	20231220	161400	10729336700	132900	132900	132900	132900	0
248	20231220	161300	10729336700	132900	132900	132900	132900	0
249	20231220	161200	10729336700	132900	132900	132900	132900	0
250	20231220	161100	10729336700	132900	132900	132900	132900	0
251	20231220	161000	10729336700	132900	132900	132900	132900	0
252	20231220	160900	10729336700	132900	132900	132900	132900	0
253	20231220	160800	10729336700	132900	132900	132900	132900	0
254	20231220	160700	10729336700	132900	132900	132900	132900	0
255	20231220	160600	10729336700	132900	132900	132900	132900	0
256	20231220	160500	10729336700	132900	132900	132900	132900	0
257	20231220	160400	10729336700	132900	132900	132900	132900	0
258	20231220	160300	10729336700	132900	132900	132900	132900	0
259	20231220	160200	10729336700	132900	132900	132900	132900	0
260	20231220	160100	10729336700	132900	132900	132900	132900	0
261	20231220	160000	10729336700	132900	132900	132900	132900	0
262	20231220	155900	10729336700	132900	132900	132900	132900	0
263	20231220	155800	10729336700	132900	132900	132900	132900	0
264	20231220	155700	10729336700	132900	132900	132900	132900	0
265	20231220	155600	10729336700	132900	132900	132900	132900	0
266	20231220	155500	10729336700	132900	132900	132900	132900	0
267	20231220	155400	10729336700	132900	132900	132900	132900	0
268	20231220	155300	10729336700	132900	132900	132900	132900	0
269	20231220	155200	10729336700	132900	132900	132900	132900	0
270	20231220	155100	10729336700	132900	132900	132900	132900	0
271	20231220	155000	10729336700	132900	132900	132900	132900	0
272	20231220	154900	10729336700	132900	132900	132900	132900	2260
273	20231220	154800	10729336700	132900	132900	132900	132900	0
274	20231220	154700	10729336700	132900	132900	132900	132900	0
275	20231220	154600	10729336700	132900	132900	132900	132900	0
276	20231220	154500	10729336700	132900	132900	132900	132900	0
277	20231220	154400	10729336700	132900	132900	132900	132900	0
278	20231220	154300	10729336700	132900	132900	132900	132900	0
279	20231220	154200	10729336700	132900	132900	132900	132900	0
280	20231220	154100	10729336700	132900	132900	132900	132900	0
281	20231220	154000	10729336700	132900	132900	132900	132900	0
282	20231220	153900	10729336700	132900	132900	132900	132900	0
283	20231220	153800	10729336700	132900	132900	132900	132900	0
284	20231220	153700	10729336700	132900	132900	132900	132900	0
285	20231220	153600	10729336700	132900	132900	132900	132900	0
286	20231220	153500	10729336700	132900	132900	132900	132900	0
287	20231220	153400	10729336700	132900	132900	132900	132900	0
288	20231220	153300	10729336700	132900	132900	132900	132900	0
289	20231220	153200	10729336700	132900	132900	132900	132900	0
290	20231220	153100	10729336700	132900	132900	132900	132900	0
291	20231220	153000	10729336700	132900	132900	132900	132900	2260
292	20231220	152900	10428982700	133100	133100	133100	133100	0
293	20231220	152800	10428982700	133100	133100	133100	133100	0
294	20231220	152700	10428982700	133100	133100	133100	133100	0
295	20231220	152600	10428982700	133100	133100	133100	133100	0
296	20231220	152500	10428982700	133100	133100	133100	133100	0
297	20231220	152400	10428982700	133100	133100	133100	133100	0
298	20231220	152300	10428982700	133100	133100	133100	133100	0
299	20231220	152200	10428982700	133100	133100	133100	133100	0
300	20231220	152100	10428982700	133100	133100	133100	133100	0
301	20231220	152000	10428982700	133100	133100	133100	133100	0
302	20231220	151900	10428982700	133100	133000	133200	133000	247
303	20231220	151800	10396110600	133100	133000	133100	132900	190
304	20231220	151700	10370842800	133000	133000	133100	132800	327
305	20231220	151600	10327375000	132900	133000	133100	132900	462
306	20231220	151500	10265932400	133000	133000	133100	132900	452
307	20231220	151400	10205815700	133000	133100	133100	132900	461
308	20231220	151300	10144496000	133100	133100	133100	133000	293
309	20231220	151200	10105499800	133100	133100	133200	133000	232
310	20231220	151100	10074620300	133000	133200	133200	133000	217
311	20231220	151000	10045729400	133200	133200	133300	132900	686
312	20231220	150900	9954424500	133200	133200	133200	133000	149
313	20231220	150800	9934582600	133200	133200	133300	133000	265
314	20231220	150700	9899298000	133200	133300	133400	133200	378
315	20231220	150600	9848919000	133200	133200	133300	133100	224
316	20231220	150500	9819069200	133200	133100	133200	133000	1033
317	20231220	150400	9681583600	133000	133000	133100	133000	89
318	20231220	150300	9669739800	133100	132900	133100	132900	270
319	20231220	150200	9633816400	133000	133000	133000	132900	435
320	20231220	150100	9575962600	133000	132700	133000	132600	1456
321	20231220	150000	9382595400	132700	132600	132700	132600	214
322	20231220	145900	9354203800	132600	132600	132700	132500	213
323	20231220	145800	9325948400	132600	132700	132700	132500	194
324	20231220	145700	9300219400	132600	132700	132700	132600	382
325	20231220	145600	9249550200	132600	132600	132700	132600	202
326	20231220	145500	9222752800	132600	132500	132700	132500	215
327	20231220	145400	9194245100	132500	132500	132600	132500	80
328	20231220	145300	9183640600	132500	132500	132600	132400	219
329	20231220	145200	9154617100	132500	132500	132600	132500	81
330	20231220	145100	9143880200	132500	132400	132600	132400	227
331	20231220	145000	9113790900	132400	132400	132600	132400	106
332	20231220	144900	9099749600	132400	132500	132600	132300	47
333	20231220	144800	9093523700	132600	132400	132600	132300	217
334	20231220	144700	9064782200	132500	132400	132500	132400	105
335	20231220	144600	9050875000	132500	132300	132500	132300	97
336	20231220	144500	9038029900	132300	132300	132500	132300	214
337	20231220	144400	9009695200	132400	132300	132400	132300	83
338	20231220	144300	8998708800	132300	132200	132400	132200	138
339	20231220	144200	8980446900	132100	132100	132100	132000	404
340	20231220	144100	8927106000	132100	132400	132400	132000	685
341	20231220	144000	8836513000	132400	132400	132600	132400	155
342	20231220	143900	8815974600	132500	132400	132600	132400	145
343	20231220	143800	8796760900	132400	132500	132600	132400	88
344	20231220	143700	8785102300	132400	132400	132600	132400	157
345	20231220	143600	8764303700	132500	132400	132600	132400	124
346	20231220	143500	8747874700	132500	132400	132600	132400	136
347	20231220	143400	8729856400	132500	132400	132500	132400	194
348	20231220	143300	8704154500	132400	132400	132500	132300	243
349	20231220	143200	8671976600	132400	132300	132400	132300	99
350	20231220	143100	8658872800	132400	132400	132400	132300	139
351	20231220	143000	8640473700	132300	132300	132400	132200	150
352	20231220	142900	8620631000	132200	132200	132300	132100	1078
353	20231220	142800	8478102100	132200	132300	132400	132200	401
354	20231220	142700	8425046300	132300	132300	132400	132200	119
355	20231220	142600	8409306500	132200	132300	132300	132200	290
356	20231220	142500	8370943700	132400	132400	132400	132300	87
357	20231220	142400	8359429400	132400	132300	132400	132300	118
358	20231220	142300	8343812900	132300	132300	132300	132300	64
359	20231220	142200	8335345700	132200	132300	132400	132200	82
360	20231220	142100	8324497500	132300	132300	132400	132300	45
361	20231220	142000	8318543300	132300	132300	132400	132200	86
362	20231220	141900	8307162600	132400	132400	132500	132200	128
363	20231220	141800	8290216300	132400	132400	132500	132400	117
364	20231220	141700	8274719000	132400	132500	132500	132400	146
365	20231220	141600	8255379100	132400	132300	132500	132300	252
366	20231220	141500	8222001800	132300	132100	132500	132100	348
367	20231220	141400	8175953300	132100	132300	132300	132100	225
368	20231220	141300	8146206000	132300	132300	132300	132200	130
369	20231220	141200	8129007900	132200	132200	132300	132200	79
370	20231220	141100	8118562000	132200	132100	132300	132100	97
371	20231220	141000	8105734300	132200	132300	132300	132200	127
372	20231220	140900	8088939700	132200	132500	132500	132100	246
373	20231220	140800	8056387000	132500	132300	132500	132300	134
374	20231220	140700	8038646300	132400	132400	132400	132100	245
375	20231220	140600	8006236100	132300	132200	132400	132200	138
376	20231220	140500	7987975500	132200	132400	132400	132100	170
377	20231220	140400	7965483500	132400	132300	132500	132300	118
378	20231220	140300	7949858900	132300	132400	132400	132200	180
379	20231220	140200	7926037000	132300	132400	132400	132300	56
380	20231220	140100	7918624900	132400	132300	132400	132200	199
381	20231220	140000	7892295400	132200	132100	132300	132100	124
382	20231220	135900	7875897500	132200	132200	132200	132100	64
383	20231220	135800	7867439900	132200	132100	132200	132100	61
384	20231220	135700	7859380100	132200	132200	132200	132100	61
385	20231220	135600	7851319100	132100	132100	132300	132100	114
386	20231220	135500	7836249700	132200	132100	132200	132100	52
387	20231220	135400	7829378000	132100	132100	132200	132000	85
388	20231220	135300	7818149500	132200	132100	132200	132100	59
389	20231220	135200	7810353900	132200	132200	132300	132100	57
390	20231220	135100	7802818500	132200	132200	132300	132200	160
391	20231220	135000	7781665800	132300	132300	132300	132200	56
392	20231220	134900	7774259500	132300	132300	132300	132200	390
393	20231220	134800	7722676900	132400	132400	132400	132300	157
394	20231220	134700	7701895300	132400	132400	132500	132400	192
395	20231220	134600	7676467100	132400	132400	132500	132400	84
396	20231220	134500	7665341800	132500	132400	132500	132400	61
397	20231220	134400	7657263300	132500	132500	132600	132400	198
398	20231220	134300	7631040400	132500	132500	132600	132400	67
399	20231220	134200	7622165200	132500	132400	132500	132400	165
400	20231220	134100	7600306100	132400	132400	132500	132400	45
401	20231220	134000	7594345100	132400	132400	132500	132400	77
402	20231220	133900	7584147600	132500	132400	132500	132400	58
403	20231220	133800	7576466600	132400	132400	132500	132400	39
404	20231220	133700	7571302300	132400	132400	132500	132400	82
405	20231220	133600	7560441400	132400	132400	132500	132300	55
406	20231220	133500	7553161600	132400	132400	132400	132300	50
407	20231220	133400	7546544100	132400	132300	132400	132300	80
408	20231220	133300	7535956900	132300	132400	132400	132300	47
409	20231220	133200	7529737300	132300	132200	132400	132200	141
410	20231220	133100	7511081400	132200	132200	132300	132200	52
411	20231220	133000	7504205100	132200	132200	132300	132200	40
412	20231220	132900	7498916000	132200	132300	132400	132200	254
413	20231220	132800	7465312200	132400	132500	132500	132400	142
414	20231220	132700	7446510400	132500	132400	132500	132400	53
415	20231220	132600	7439492200	132400	132500	132500	132400	68
416	20231220	132500	7430486200	132400	132500	132500	132400	52
417	20231220	132400	7423600900	132500	132300	132500	132300	56
418	20231220	132300	7416186400	132300	132500	132500	132300	478
419	20231220	132200	7352896600	132500	132600	132600	132400	129
420	20231220	132100	7335803600	132600	132500	132600	132500	161
421	20231220	132000	7314470300	132500	132600	132700	132500	317
422	20231220	131900	7272450200	132600	132600	132700	132600	52
423	20231220	131800	7265554700	132600	132700	132800	132600	101
424	20231220	131700	7252148300	132700	132600	132700	132600	68
425	20231220	131600	7243128600	132600	132500	132700	132500	79
426	20231220	131500	7232650900	132500	132500	132700	132500	105
427	20231220	131400	7218731800	132400	132500	132600	132300	291
428	20231220	131300	7180179300	132500	132300	132500	132300	284
429	20231220	131200	7142562000	132400	132400	132400	132300	242
430	20231220	131100	7110525400	132300	132300	132400	132300	36
431	20231220	131000	7105762500	132400	132300	132400	132300	34
432	20231220	130900	7101263400	132400	132300	132400	132300	85
433	20231220	130800	7090011100	132400	132300	132400	132300	60
434	20231220	130700	7082070700	132400	132500	132500	132300	34
435	20231220	130600	7077570800	132300	132400	132500	132200	230
436	20231220	130500	7047122600	132400	132500	132500	132400	434
437	20231220	130400	6989660200	132500	132500	132500	132400	43
438	20231220	130300	6983965300	132400	132400	132700	132400	176
439	20231220	130200	6960638800	132500	132400	132500	132400	85
440	20231220	130100	6949379900	132400	132600	132600	132400	77
441	20231220	130000	6939182600	132500	132400	132600	132400	169
442	20231220	125900	6916792300	132400	132300	132500	132300	116
443	20231220	125800	6901428000	132300	132500	132500	132100	67
444	20231220	125700	6892559900	132400	132400	132400	132000	162
445	20231220	125600	6871133000	132400	132700	132700	132400	787
446	20231220	125500	6766777700	132700	132700	132700	132600	56
447	20231220	125400	6759346700	132700	132600	132800	132600	313
448	20231220	125300	6717807100	132600	132700	132700	132600	12
449	20231220	125200	6716215200	132600	132500	132600	132500	129
450	20231220	125100	6699112200	132500	132500	132600	132300	122
451	20231220	125000	6682944100	132500	132500	132500	132400	61
452	20231220	124900	6674862600	132400	132200	132500	132100	328
453	20231220	124800	6631479700	132200	132100	132200	131900	544
454	20231220	124700	6559600500	132000	132000	132100	132000	22
455	20231220	124600	6556696000	132100	132100	132100	131900	880
456	20231220	124500	6440525100	132100	132200	132200	132100	21
457	20231220	124400	6437750200	132200	132300	132300	132000	67
458	20231220	124300	6428896700	132300	132200	132300	132200	169
459	20231220	124200	6406552400	132200	132300	132400	132200	18
460	20231220	124100	6404170100	132200	132500	132500	132200	202
461	20231220	124000	6377427900	132400	132400	132500	132400	78
462	20231220	123900	6367096300	132400	132400	132400	132400	31
463	20231220	123800	6362991900	132400	132300	132400	132300	33
464	20231220	123700	6358624600	132400	132300	132400	132200	139
465	20231220	123600	6340234400	132400	132300	132500	132300	59
466	20231220	123500	6332421900	132500	132400	132500	132300	128
467	20231220	123400	6315470200	132500	132300	132500	132200	204
468	20231220	123300	6288481100	132400	132300	132400	132300	226
469	20231220	123200	6258564200	132200	132300	132300	132200	94
470	20231220	123100	6246128500	132300	132300	132300	132200	39
471	20231220	123000	6240969700	132300	132200	132300	132100	96
472	20231220	122900	6228275500	132200	132200	132300	132100	141
473	20231220	122800	6209634900	132200	132100	132200	132100	9
474	20231220	122700	6208445500	132100	132200	132200	132000	18
475	20231220	122600	6206068000	132200	132100	132200	132100	77
476	20231220	122500	6195891100	132100	132100	132200	132000	25
477	20231220	122400	6192588700	132000	132000	132100	132000	36
478	20231220	122300	6187833700	132000	132100	132100	132000	144
479	20231220	122200	6168823600	132000	132100	132100	132000	30
480	20231220	122100	6164862000	132100	132000	132200	132000	85
481	20231220	122000	6153636100	132200	132200	132200	132200	29
482	20231220	121900	6149802300	132200	132100	132200	132000	214
483	20231220	121800	6121539800	132100	132100	132100	132100	59
484	20231220	121700	6113745900	132100	132100	132100	132000	27
485	20231220	121600	6110179300	132200	132200	132200	132200	148
486	20231220	121500	6090613700	132200	132200	132200	132100	44
487	20231220	121400	6084797300	132100	132100	132200	132100	20
488	20231220	121300	6082155200	132100	132100	132100	132000	6
489	20231220	121200	6081362700	132100	132200	132200	132100	115
490	20231220	121100	6066165400	132100	132100	132200	132100	23
491	20231220	121000	6063126700	132000	132200	132200	132000	13
492	20231220	120900	6061410500	132200	132000	132300	132000	51
493	20231220	120800	6054668100	132200	132000	132200	132000	37
494	20231220	120700	6049783300	131900	132100	132200	131900	168
495	20231220	120600	6027595000	132100	132000	132100	132000	12
496	20231220	120500	6026010500	132200	132200	132200	132100	89
497	20231220	120400	6014247300	132200	132100	132200	132000	91
498	20231220	120300	6002224200	132200	132000	132200	132000	166
499	20231220	120200	5980298800	132000	131900	132000	131800	47
500	20231220	120100	5974099800	132000	131900	132000	131900	44
501	20231220	120000	5968295800	131800	131900	131900	131800	85
502	20231220	115900	5957084400	131800	131900	131900	131800	71
503	20231220	115800	5947725800	131900	131900	131900	131800	95
504	20231220	115700	5935195400	131800	131800	132000	131800	42
505	20231220	115600	5929655100	131800	131700	131800	131700	131
506	20231220	115500	5912399600	131600	131700	131700	131600	355
507	20231220	115400	5865655700	131700	131800	131800	131700	247
508	20231220	115300	5833111100	131800	131900	131900	131800	86
509	20231220	115200	5821767800	131900	131800	131900	131800	131
510	20231220	115100	5804499200	131900	131900	132300	131900	176
511	20231220	115000	5781274600	132200	132100	132200	131900	141
512	20231220	114900	5762645000	132200	132100	132200	132100	152
513	20231220	114800	5742565400	132200	132100	132200	132100	78
514	20231220	114700	5732254000	132300	132200	132300	132200	61
515	20231220	114600	5724189400	132200	132100	132200	132100	17
516	20231220	114500	5721942600	132200	132300	132300	132200	83
517	20231220	114400	5710969500	132300	132100	132300	132000	131
518	20231220	114300	5693656200	132100	132200	132200	132100	85
519	20231220	114200	5682420200	132200	132100	132300	132100	43
520	20231220	114100	5676736200	132200	132100	132200	132100	90
521	20231220	114000	5664839100	132200	132300	132300	132200	87
522	20231220	113900	5653337100	132300	132200	132300	132200	11
523	20231220	113800	5651882800	132200	132200	132300	132200	123
524	20231220	113700	5635621200	132100	132300	132300	131900	227
525	20231220	113600	5605622300	132300	132200	132300	132100	81
526	20231220	113500	5594909900	132200	132200	132300	132100	115
527	20231220	113400	5579704500	132100	132200	132200	132100	224
528	20231220	113300	5550098400	132300	132300	132300	132200	181
529	20231220	113200	5526167700	132200	132300	132300	132200	28
530	20231220	113100	5522463700	132200	132300	132300	132200	7
531	20231220	113000	5521537700	132300	132200	132300	132200	66
532	20231220	112900	5512806500	132200	132100	132200	132100	243
533	20231220	112800	5480694200	132200	132200	132200	132100	8
534	20231220	112700	5479636700	132200	132100	132200	132100	29
535	20231220	112600	5475803800	132100	132100	132100	132000	18
536	20231220	112500	5473426100	132000	132100	132100	132000	8
537	20231220	112400	5472370000	132200	132200	132200	132100	34
538	20231220	112300	5467875900	132200	132100	132200	132100	27
539	20231220	112200	5464307200	132100	131900	132200	131700	139
540	20231220	112100	5445960400	132100	131800	132100	131800	121
541	20231220	112000	5429999400	131800	131700	131800	131700	66
542	20231220	111900	5421302600	131700	131800	131800	131700	313
543	20231220	111800	5380055100	131900	132000	132000	131800	134
544	20231220	111700	5362380200	131900	132000	132000	131900	6
545	20231220	111600	5361588400	132000	132000	132000	132000	90
546	20231220	111500	5349708400	132000	131900	132000	131900	10
547	20231220	111400	5348389100	132000	132100	132100	131900	245
548	20231220	111300	5316052400	132200	132200	132300	132200	54
549	20231220	111200	5308911100	132200	132300	132300	132200	163
550	20231220	111100	5287356200	132300	132200	132300	132200	58
551	20231220	111000	5279688100	132300	132300	132300	132200	37
552	20231220	110900	5274793200	132300	132500	132500	132300	73
553	20231220	110800	5265133900	132400	132300	132400	132300	22
554	20231220	110700	5262222100	132300	132000	132500	131900	107
555	20231220	110600	5248073300	132000	132000	132200	132000	647
556	20231220	110500	5162663500	132000	132100	132100	131900	321
557	20231220	110400	5120279600	132200	132300	132400	132200	140
558	20231220	110300	5101760000	132300	132200	132400	132200	12
559	20231220	110200	5100171500	132400	132500	132500	132300	120
560	20231220	110100	5084282900	132500	132100	132500	132100	94
561	20231220	110000	5071846900	132100	131900	132200	131900	302
562	20231220	105900	5031942400	131900	132000	132000	131900	88
563	20231220	105800	5020330600	132000	131900	132000	131800	36
564	20231220	105700	5015582200	131900	131900	131900	131800	21
565	20231220	105600	5012813300	131900	131800	131900	131800	248
566	20231220	105500	4980115000	131800	131900	131900	131800	76
567	20231220	105400	4970093700	131800	131800	131900	131800	62
568	20231220	105300	4961919600	131900	132000	132000	131800	515
569	20231220	105200	4894017400	131900	132100	132100	131900	71
570	20231220	105100	4884646900	131900	132000	132100	131900	359
571	20231220	105000	4837256800	132000	132200	132200	132000	388
572	20231220	104900	4786002200	132300	132200	132300	132200	48
573	20231220	104800	4779656400	132200	132400	132400	132200	205
574	20231220	104700	4752533500	132500	132400	132500	132400	48
575	20231220	104600	4746175700	132300	132600	132600	132300	115
576	20231220	104500	4730950300	132300	132300	132300	132300	32
577	20231220	104400	4726716700	132300	132500	132600	132200	230
578	20231220	104300	4696288700	132300	132600	132600	132300	613
579	20231220	104200	4615127900	132500	132500	132700	132400	554
580	20231220	104100	4541760100	132500	132600	132600	132500	23
581	20231220	104000	4538711200	132500	132600	132700	132500	6
582	20231220	103900	4537915800	132700	132700	132700	132700	30
583	20231220	103800	4533934800	132700	132600	132700	132500	83
584	20231220	103700	4522930200	132500	132500	132500	132500	6
585	20231220	103600	4522135200	132500	132500	132600	132500	61
586	20231220	103500	4514052600	132500	132500	132500	132500	188
587	20231220	103400	4489142600	132500	132600	132700	132500	194
588	20231220	103300	4463419200	132700	132600	132700	132600	36
589	20231220	103200	4458644100	132600	132600	132600	132600	257
590	20231220	103100	4424565900	132700	132700	132700	132700	116
591	20231220	103000	4409172700	132700	132700	132700	132700	33
592	20231220	102900	4404793600	132700	132600	132700	132600	11
593	20231220	102800	4403334900	132500	132500	132700	132500	45
594	20231220	102700	4397372200	132500	132400	132500	132400	199
595	20231220	102600	4371004900	132500	132800	132800	132500	625
596	20231220	102500	4288166900	132800	132800	132800	132700	51
597	20231220	102400	4281394200	132700	132600	132800	132600	126
598	20231220	102300	4264673000	132600	132600	132700	132500	139
599	20231220	102200	4246236000	132500	132600	132600	132500	169
600	20231220	102100	4223827600	132700	132700	132700	132500	27
601	20231220	102000	4220247600	132700	132700	132700	132600	15
602	20231220	101900	4218258000	132700	132600	132700	132600	5
603	20231220	101800	4217594800	132700	132600	132800	132100	143
604	20231220	101700	4198661300	132600	132900	132900	132600	128
605	20231220	101600	4181658200	132900	132500	132900	132300	372
606	20231220	101500	4132289600	132500	132400	132500	132400	198
607	20231220	101400	4106071900	132400	132800	132800	132400	453
608	20231220	101300	4045999800	132800	132900	132900	132800	70
609	20231220	101200	4036702800	132900	132800	133000	132800	608
610	20231220	101100	3955897500	132700	132800	132800	132700	142
611	20231220	101000	3937044100	132800	132700	132900	132600	185
612	20231220	100900	3912482100	132700	132800	132800	132700	111
613	20231220	100800	3897747800	132700	132800	132800	132700	185
614	20231220	100700	3873187100	132800	132800	132900	132800	17
615	20231220	100600	3870928300	132900	132700	132900	132500	152
616	20231220	100500	3850744400	132700	132100	132700	132100	684
617	20231220	100400	3760197900	132100	132200	132200	132100	38
618	20231220	100300	3755177000	132100	132200	132200	132100	117
619	20231220	100200	3739718700	132100	132100	132200	132100	131
620	20231220	100100	3722401500	132200	132100	132200	132100	166
621	20231220	100000	3700472500	132200	132000	132300	132000	215
622	20231220	095900	3672070000	132000	132000	132300	131900	125
623	20231220	095800	3655567700	131900	132300	132300	131900	146
624	20231220	095700	3636297000	132300	132400	132400	132000	324
625	20231220	095600	3593404200	132400	132500	132500	131900	227
626	20231220	095500	3563430500	132000	132000	132000	131900	181
627	20231220	095400	3539542300	131900	132100	132500	131900	523
628	20231220	095300	3470462100	132100	132300	132300	132100	384
629	20231220	095200	3419711700	132300	132200	132300	132200	56
630	20231220	095100	3412308300	132200	132600	132600	132200	318
631	20231220	095000	3370212800	132700	132500	132700	132300	241
632	20231220	094900	3338266000	132500	132500	132500	132500	14
633	20231220	094800	3336411000	132500	132300	132500	132300	74
634	20231220	094700	3326613300	132400	132400	132400	132300	124
635	20231220	094600	3310196300	132400	132600	132600	132400	178
636	20231220	094500	3286617100	132500	132400	132600	132400	48
637	20231220	094400	3280260300	132400	132500	132600	132200	180
638	20231220	094300	3256416900	132500	132600	132600	132500	120
639	20231220	094200	3240505000	132800	132500	132800	132500	123
640	20231220	094100	3224175400	132500	132800	132900	132500	153
641	20231220	094000	3203861800	132900	132200	132900	132200	669
642	20231220	093900	3115221900	132300	132100	132300	132100	203
643	20231220	093800	3088379900	132000	132300	132300	132000	916
644	20231220	093700	2967345800	132300	132800	132900	132300	938
645	20231220	093600	2842998100	132800	132900	132900	132800	119
646	20231220	093500	2827194400	132900	132700	132900	132700	176
647	20231220	093400	2803822700	132800	132700	132800	132700	93
648	20231220	093300	2791480700	132700	132500	132700	132500	90
649	20231220	093200	2779546900	132500	132700	132700	132500	101
650	20231220	093100	2766158100	132500	132200	132500	132200	111
651	20231220	093000	2751466700	132400	132500	132500	132300	328
652	20231220	092900	2708049100	132500	132400	132700	132300	307
653	20231220	092800	2667379700	132400	132300	132700	132200	492
654	20231220	092700	2602254700	132300	132300	132800	132300	670
655	20231220	092600	2513575500	132300	132600	132600	132300	352
656	20231220	092500	2466961500	132800	132800	132800	132500	326
657	20231220	092400	2423729700	132900	133200	133200	132800	180
658	20231220	092300	2399798000	133200	133100	133300	133100	96
659	20231220	092200	2387008700	133200	132900	133300	132600	753
660	20231220	092100	2286959700	132800	133000	133000	132800	403
661	20231220	092000	2233400600	133000	133300	133300	133000	226
662	20231220	091900	2203293800	133300	133000	133300	132900	385
663	20231220	091800	2152070600	133000	132900	133200	132800	230
664	20231220	091700	2121469600	133200	132900	133200	132900	503
665	20231220	091600	2054577200	133100	132900	133100	132900	276
666	20231220	091500	2017877500	132800	133100	133100	132800	168
667	20231220	091400	1995533100	133100	132800	133100	132800	546
668	20231220	091300	1922964100	132800	132500	132900	131900	310
669	20231220	091200	1881827900	132900	132400	132900	131700	1968
670	20231220	091100	1622024400	132400	133000	133200	132400	581
671	20231220	091000	1544875800	133100	133000	133100	132600	574
672	20231220	090900	1468606800	133000	133000	133300	132900	590
673	20231220	090800	1390152300	132900	132900	133000	132900	377
674	20231220	090700	1340015900	133000	133400	133500	132900	546
675	20231220	090600	1267338400	133500	133400	133500	133300	398
676	20231220	090500	1214250200	133500	133000	133600	133000	533
677	20231220	090400	1143148900	133100	134200	134400	133100	906
678	20231220	090300	1021975100	134300	133600	134300	133400	1285
679	20231220	090200	850211300	133600	132800	133700	132800	2482
680	20231220	090100	519311300	132800	132400	132800	131500	970
681	20231220	090000	391376400	132400	131600	132500	131600	2969