KissMeData/278280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205500	4503159900	116200	116200	116200	116200	816
3	20231219	205400	4503159900	116200	116200	116200	116200	0
4	20231219	205300	4503159900	116200	116200	116200	116200	0
5	20231219	205200	4503159900	116200	116200	116200	116200	0
6	20231219	205100	4503159900	116200	116200	116200	116200	0
7	20231219	205000	4503159900	116200	116200	116200	116200	0
8	20231219	204900	4503159900	116200	116200	116200	116200	0
9	20231219	204800	4503159900	116200	116200	116200	116200	0
10	20231219	204700	4503159900	116200	116200	116200	116200	0
11	20231219	204600	4503159900	116200	116200	116200	116200	0
12	20231219	204500	4503159900	116200	116200	116200	116200	0
13	20231219	204400	4503159900	116200	116200	116200	116200	0
14	20231219	204300	4503159900	116200	116200	116200	116200	0
15	20231219	204200	4503159900	116200	116200	116200	116200	0
16	20231219	204100	4503159900	116200	116200	116200	116200	0
17	20231219	204000	4503159900	116200	116200	116200	116200	0
18	20231219	203900	4503159900	116200	116200	116200	116200	0
19	20231219	203800	4503159900	116200	116200	116200	116200	0
20	20231219	203700	4503159900	116200	116200	116200	116200	0
21	20231219	203600	4503159900	116200	116200	116200	116200	0
22	20231219	203500	4503159900	116200	116200	116200	116200	0
23	20231219	203400	4503159900	116200	116200	116200	116200	0
24	20231219	203300	4503159900	116200	116200	116200	116200	0
25	20231219	203200	4503159900	116200	116200	116200	116200	0
26	20231219	203100	4503159900	116200	116200	116200	116200	0
27	20231219	203000	4503159900	116200	116200	116200	116200	0
28	20231219	202900	4503159900	116200	116200	116200	116200	0
29	20231219	202800	4503159900	116200	116200	116200	116200	0
30	20231219	202700	4503159900	116200	116200	116200	116200	0
31	20231219	202600	4503159900	116200	116200	116200	116200	0
32	20231219	202500	4503159900	116200	116200	116200	116200	816
33	20231219	202400	4503159900	116200	116200	116200	116200	0
34	20231219	202300	4503159900	116200	116200	116200	116200	0
35	20231219	202200	4503159900	116200	116200	116200	116200	0
36	20231219	202100	4503159900	116200	116200	116200	116200	0
37	20231219	202000	4503159900	116200	116200	116200	116200	0
38	20231219	201900	4503159900	116200	116200	116200	116200	0
39	20231219	201800	4503159900	116200	116200	116200	116200	0
40	20231219	201700	4503159900	116200	116200	116200	116200	0
41	20231219	201600	4503159900	116200	116200	116200	116200	0
42	20231219	201500	4503159900	116200	116200	116200	116200	0
43	20231219	201400	4503159900	116200	116200	116200	116200	0
44	20231219	201300	4503159900	116200	116200	116200	116200	0
45	20231219	201200	4503159900	116200	116200	116200	116200	0
46	20231219	201100	4503159900	116200	116200	116200	116200	0
47	20231219	201000	4503159900	116200	116200	116200	116200	0
48	20231219	200900	4503159900	116200	116200	116200	116200	0
49	20231219	200800	4503159900	116200	116200	116200	116200	0
50	20231219	200700	4503159900	116200	116200	116200	116200	0
51	20231219	200600	4503159900	116200	116200	116200	116200	0
52	20231219	200500	4503159900	116200	116200	116200	116200	0
53	20231219	200400	4503159900	116200	116200	116200	116200	0
54	20231219	200300	4503159900	116200	116200	116200	116200	0
55	20231219	200200	4503159900	116200	116200	116200	116200	0
56	20231219	200100	4503159900	116200	116200	116200	116200	0
57	20231219	200000	4503159900	116200	116200	116200	116200	0
58	20231219	195900	4503159900	116200	116200	116200	116200	0
59	20231219	195800	4503159900	116200	116200	116200	116200	0
60	20231219	195700	4503159900	116200	116200	116200	116200	0
61	20231219	195600	4503159900	116200	116200	116200	116200	0
62	20231219	195500	4503159900	116200	116200	116200	116200	816
63	20231219	195400	4503159900	116200	116200	116200	116200	0
64	20231219	195300	4503159900	116200	116200	116200	116200	0
65	20231219	195200	4503159900	116200	116200	116200	116200	0
66	20231219	195100	4503159900	116200	116200	116200	116200	0
67	20231219	195000	4503159900	116200	116200	116200	116200	0
68	20231219	194900	4503159900	116200	116200	116200	116200	0
69	20231219	194800	4503159900	116200	116200	116200	116200	0
70	20231219	194700	4503159900	116200	116200	116200	116200	0
71	20231219	194600	4503159900	116200	116200	116200	116200	0
72	20231219	194500	4503159900	116200	116200	116200	116200	0
73	20231219	194400	4503159900	116200	116200	116200	116200	0
74	20231219	194300	4503159900	116200	116200	116200	116200	0
75	20231219	194200	4503159900	116200	116200	116200	116200	0
76	20231219	194100	4503159900	116200	116200	116200	116200	0
77	20231219	194000	4503159900	116200	116200	116200	116200	0
78	20231219	193900	4503159900	116200	116200	116200	116200	0
79	20231219	193800	4503159900	116200	116200	116200	116200	0
80	20231219	193700	4503159900	116200	116200	116200	116200	0
81	20231219	193600	4503159900	116200	116200	116200	116200	0
82	20231219	193500	4503159900	116200	116200	116200	116200	0
83	20231219	193400	4503159900	116200	116200	116200	116200	0
84	20231219	193300	4503159900	116200	116200	116200	116200	0
85	20231219	193200	4503159900	116200	116200	116200	116200	0
86	20231219	193100	4503159900	116200	116200	116200	116200	0
87	20231219	193000	4503159900	116200	116200	116200	116200	0
88	20231219	192900	4503159900	116200	116200	116200	116200	0
89	20231219	192800	4503159900	116200	116200	116200	116200	0
90	20231219	192700	4503159900	116200	116200	116200	116200	0
91	20231219	192600	4503159900	116200	116200	116200	116200	0
92	20231219	192500	4503159900	116200	116200	116200	116200	816
93	20231219	192400	4503159900	116200	116200	116200	116200	0
94	20231219	192300	4503159900	116200	116200	116200	116200	0
95	20231219	192200	4503159900	116200	116200	116200	116200	0
96	20231219	192100	4503159900	116200	116200	116200	116200	0
97	20231219	192000	4503159900	116200	116200	116200	116200	0
98	20231219	191900	4503159900	116200	116200	116200	116200	0
99	20231219	191800	4503159900	116200	116200	116200	116200	0
100	20231219	191700	4503159900	116200	116200	116200	116200	0
101	20231219	191600	4503159900	116200	116200	116200	116200	0
102	20231219	191500	4503159900	116200	116200	116200	116200	0
103	20231219	191400	4503159900	116200	116200	116200	116200	0
104	20231219	191300	4503159900	116200	116200	116200	116200	0
105	20231219	191200	4503159900	116200	116200	116200	116200	0
106	20231219	191100	4503159900	116200	116200	116200	116200	0
107	20231219	191000	4503159900	116200	116200	116200	116200	0
108	20231219	190900	4503159900	116200	116200	116200	116200	0
109	20231219	190800	4503159900	116200	116200	116200	116200	0
110	20231219	190700	4503159900	116200	116200	116200	116200	0
111	20231219	190600	4503159900	116200	116200	116200	116200	0
112	20231219	190500	4503159900	116200	116200	116200	116200	0
113	20231219	190400	4503159900	116200	116200	116200	116200	0
114	20231219	190300	4503159900	116200	116200	116200	116200	0
115	20231219	190200	4503159900	116200	116200	116200	116200	0
116	20231219	190100	4503159900	116200	116200	116200	116200	0
117	20231219	190000	4503159900	116200	116200	116200	116200	0
118	20231219	185900	4503159900	116200	116200	116200	116200	0
119	20231219	185800	4503159900	116200	116200	116200	116200	0
120	20231219	185700	4503159900	116200	116200	116200	116200	0
121	20231219	185600	4503159900	116200	116200	116200	116200	0
122	20231219	185500	4503159900	116200	116200	116200	116200	816
123	20231219	185400	4503159900	116200	116200	116200	116200	0
124	20231219	185300	4503159900	116200	116200	116200	116200	0
125	20231219	185200	4503159900	116200	116200	116200	116200	0
126	20231219	185100	4503159900	116200	116200	116200	116200	0
127	20231219	185000	4503159900	116200	116200	116200	116200	0
128	20231219	184900	4503159900	116200	116200	116200	116200	0
129	20231219	184800	4503159900	116200	116200	116200	116200	0
130	20231219	184700	4503159900	116200	116200	116200	116200	0
131	20231219	184600	4503159900	116200	116200	116200	116200	0
132	20231219	184500	4503159900	116200	116200	116200	116200	0
133	20231219	184400	4503159900	116200	116200	116200	116200	0
134	20231219	184300	4503159900	116200	116200	116200	116200	0
135	20231219	184200	4503159900	116200	116200	116200	116200	0
136	20231219	184100	4503159900	116200	116200	116200	116200	0
137	20231219	184000	4503159900	116200	116200	116200	116200	0
138	20231219	183900	4503159900	116200	116200	116200	116200	0
139	20231219	183800	4503159900	116200	116200	116200	116200	0
140	20231219	183700	4503159900	116200	116200	116200	116200	0
141	20231219	183600	4503159900	116200	116200	116200	116200	0
142	20231219	183500	4503159900	116200	116200	116200	116200	0
143	20231219	183400	4503159900	116200	116200	116200	116200	0
144	20231219	183300	4503159900	116200	116200	116200	116200	0
145	20231219	183200	4503159900	116200	116200	116200	116200	0
146	20231219	183100	4503159900	116200	116200	116200	116200	0
147	20231219	183000	4503159900	116200	116200	116200	116200	0
148	20231219	182900	4503159900	116200	116200	116200	116200	0
149	20231219	182800	4503159900	116200	116200	116200	116200	0
150	20231219	182700	4503159900	116200	116200	116200	116200	0
151	20231219	182600	4503159900	116200	116200	116200	116200	0
152	20231219	182500	4503159900	116200	116200	116200	116200	816
153	20231219	182400	4503159900	116200	116200	116200	116200	0
154	20231219	182300	4503159900	116200	116200	116200	116200	0
155	20231219	182200	4503159900	116200	116200	116200	116200	0
156	20231219	182100	4503159900	116200	116200	116200	116200	0
157	20231219	182000	4503159900	116200	116200	116200	116200	0
158	20231219	181900	4503159900	116200	116200	116200	116200	0
159	20231219	181800	4503159900	116200	116200	116200	116200	0
160	20231219	181700	4503159900	116200	116200	116200	116200	0
161	20231219	181600	4503159900	116200	116200	116200	116200	0
162	20231219	181500	4503159900	116200	116200	116200	116200	0
163	20231219	181400	4503159900	116200	116200	116200	116200	0
164	20231219	181300	4503159900	116200	116200	116200	116200	0
165	20231219	181200	4503159900	116200	116200	116200	116200	0
166	20231219	181100	4503159900	116200	116200	116200	116200	0
167	20231219	181000	4503159900	116200	116200	116200	116200	0
168	20231219	180900	4503159900	116200	116200	116200	116200	0
169	20231219	180800	4503159900	116200	116200	116200	116200	0
170	20231219	180700	4503159900	116200	116200	116200	116200	0
171	20231219	180600	4503159900	116200	116200	116200	116200	0
172	20231219	180500	4503159900	116200	116200	116200	116200	0
173	20231219	180400	4503159900	116200	116200	116200	116200	0
174	20231219	180300	4503159900	116200	116200	116200	116200	0
175	20231219	180200	4503159900	116200	116200	116200	116200	0
176	20231219	180100	4503159900	116200	116200	116200	116200	0
177	20231219	180000	4503159900	116200	116200	116200	116200	0
178	20231219	175900	4503159900	116200	116200	116200	116200	0
179	20231219	175800	4503159900	116200	116200	116200	116200	0
180	20231219	175700	4503159900	116200	116200	116200	116200	0
181	20231219	175600	4503159900	116200	116200	116200	116200	0
182	20231219	175500	4503159900	116200	116200	116200	116200	816
183	20231219	175400	4503159900	116200	116200	116200	116200	0
184	20231219	175300	4503159900	116200	116200	116200	116200	0
185	20231219	175200	4503159900	116200	116200	116200	116200	0
186	20231219	175100	4503159900	116200	116200	116200	116200	0
187	20231219	175000	4503159900	116200	116200	116200	116200	0
188	20231219	174900	4503159900	116200	116200	116200	116200	0
189	20231219	174800	4503159900	116200	116200	116200	116200	0
190	20231219	174700	4503159900	116200	116200	116200	116200	0
191	20231219	174600	4503159900	116200	116200	116200	116200	0
192	20231219	174500	4503159900	116200	116200	116200	116200	0
193	20231219	174400	4503159900	116200	116200	116200	116200	0
194	20231219	174300	4503159900	116200	116200	116200	116200	0
195	20231219	174200	4503159900	116200	116200	116200	116200	0
196	20231219	174100	4503159900	116200	116200	116200	116200	0
197	20231219	174000	4503159900	116200	116200	116200	116200	0
198	20231219	173900	4503159900	116200	116200	116200	116200	0
199	20231219	173800	4503159900	116200	116200	116200	116200	0
200	20231219	173700	4503159900	116200	116200	116200	116200	0
201	20231219	173600	4503159900	116200	116200	116200	116200	0
202	20231219	173500	4503159900	116200	116200	116200	116200	0
203	20231219	173400	4503159900	116200	116200	116200	116200	0
204	20231219	173300	4503159900	116200	116200	116200	116200	0
205	20231219	173200	4503159900	116200	116200	116200	116200	0
206	20231219	173100	4503159900	116200	116200	116200	116200	0
207	20231219	173000	4503159900	116200	116200	116200	116200	0
208	20231219	172900	4503159900	116200	116200	116200	116200	0
209	20231219	172800	4503159900	116200	116200	116200	116200	0
210	20231219	172700	4503159900	116200	116200	116200	116200	0
211	20231219	172600	4503159900	116200	116200	116200	116200	0
212	20231219	172500	4503159900	116200	116200	116200	116200	816
213	20231219	172400	4503159900	116200	116200	116200	116200	0
214	20231219	172300	4503159900	116200	116200	116200	116200	0
215	20231219	172200	4503159900	116200	116200	116200	116200	0
216	20231219	172100	4503159900	116200	116200	116200	116200	0
217	20231219	172000	4503159900	116200	116200	116200	116200	0
218	20231219	171900	4503159900	116200	116200	116200	116200	0
219	20231219	171800	4503159900	116200	116200	116200	116200	0
220	20231219	171700	4503159900	116200	116200	116200	116200	0
221	20231219	171600	4503159900	116200	116200	116200	116200	0
222	20231219	171500	4503159900	116200	116200	116200	116200	0
223	20231219	171400	4503159900	116200	116200	116200	116200	0
224	20231219	171300	4503159900	116200	116200	116200	116200	0
225	20231219	171200	4503159900	116200	116200	116200	116200	0
226	20231219	171100	4503159900	116200	116200	116200	116200	0
227	20231219	171000	4503159900	116200	116200	116200	116200	0
228	20231219	170900	4503159900	116200	116200	116200	116200	0
229	20231219	170800	4503159900	116200	116200	116200	116200	0
230	20231219	170700	4503159900	116200	116200	116200	116200	0
231	20231219	170600	4503159900	116200	116200	116200	116200	0
232	20231219	170500	4503159900	116200	116200	116200	116200	0
233	20231219	170400	4503159900	116200	116200	116200	116200	0
234	20231219	170300	4503159900	116200	116200	116200	116200	0
235	20231219	170200	4503159900	116200	116200	116200	116200	0
236	20231219	170100	4503159900	116200	116200	116200	116200	0
237	20231219	170000	4503159900	116200	116200	116200	116200	0
238	20231219	165900	4503159900	116200	116200	116200	116200	0
239	20231219	165800	4503159900	116200	116200	116200	116200	0
240	20231219	165700	4503159900	116200	116200	116200	116200	0
241	20231219	165600	4503159900	116200	116200	116200	116200	0
242	20231219	165500	4503159900	116200	116200	116200	116200	816
243	20231219	165400	4503159900	116200	116200	116200	116200	0
244	20231219	165300	4503159900	116200	116200	116200	116200	0
245	20231219	165200	4503159900	116200	116200	116200	116200	0
246	20231219	165100	4503159900	116200	116200	116200	116200	0
247	20231219	165000	4503159900	116200	116200	116200	116200	0
248	20231219	164900	4503159900	116200	116200	116200	116200	0
249	20231219	164800	4503159900	116200	116200	116200	116200	0
250	20231219	164700	4503159900	116200	116200	116200	116200	0
251	20231219	164600	4503159900	116200	116200	116200	116200	0
252	20231219	164500	4503159900	116200	116200	116200	116200	0
253	20231219	164400	4503159900	116200	116200	116200	116200	0
254	20231219	164300	4503159900	116200	116200	116200	116200	0
255	20231219	164200	4503159900	116200	116200	116200	116200	0
256	20231219	164100	4503159900	116200	116200	116200	116200	0
257	20231219	164000	4503159900	116200	116200	116200	116200	0
258	20231219	163900	4503159900	116200	116200	116200	116200	0
259	20231219	163800	4503159900	116200	116200	116200	116200	0
260	20231219	163700	4503159900	116200	116200	116200	116200	0
261	20231219	163600	4503159900	116200	116200	116200	116200	0
262	20231219	163500	4503159900	116200	116200	116200	116200	0
263	20231219	163400	4503159900	116200	116200	116200	116200	0
264	20231219	163300	4503159900	116200	116200	116200	116200	0
265	20231219	163200	4503159900	116200	116200	116200	116200	0
266	20231219	163100	4503159900	116200	116200	116200	116200	0
267	20231219	163000	4503159900	116200	116200	116200	116200	0
268	20231219	162900	4503159900	116200	116200	116200	116200	0
269	20231219	162800	4503159900	116200	116200	116200	116200	0
270	20231219	162700	4503159900	116200	116200	116200	116200	0
271	20231219	162600	4503159900	116200	116200	116200	116200	0
272	20231219	162500	4503159900	116200	116200	116200	116200	816
273	20231219	162400	4503159900	116200	116200	116200	116200	0
274	20231219	162300	4503159900	116200	116200	116200	116200	0
275	20231219	162200	4503159900	116200	116200	116200	116200	0
276	20231219	162100	4503159900	116200	116200	116200	116200	0
277	20231219	162000	4503159900	116200	116200	116200	116200	0
278	20231219	161900	4503159900	116200	116200	116200	116200	0
279	20231219	161800	4503159900	116200	116200	116200	116200	0
280	20231219	161700	4503159900	116200	116200	116200	116200	0
281	20231219	161600	4503159900	116200	116200	116200	116200	0
282	20231219	161500	4503159900	116200	116200	116200	116200	0
283	20231219	161400	4503159900	116200	116200	116200	116200	0
284	20231219	161300	4503159900	116200	116200	116200	116200	0
285	20231219	161200	4503159900	116200	116200	116200	116200	0
286	20231219	161100	4503159900	116200	116200	116200	116200	0
287	20231219	161000	4503159900	116200	116200	116200	116200	0
288	20231219	160900	4503159900	116200	116200	116200	116200	0
289	20231219	160800	4503159900	116200	116200	116200	116200	0
290	20231219	160700	4503159900	116200	116200	116200	116200	0
291	20231219	160600	4503159900	116200	116200	116200	116200	0
292	20231219	160500	4503159900	116200	116200	116200	116200	0
293	20231219	160400	4503159900	116200	116200	116200	116200	0
294	20231219	160300	4503159900	116200	116200	116200	116200	0
295	20231219	160200	4503159900	116200	116200	116200	116200	0
296	20231219	160100	4503159900	116200	116200	116200	116200	0
297	20231219	160000	4503159900	116200	116200	116200	116200	0
298	20231219	155900	4503159900	116200	116200	116200	116200	0
299	20231219	155800	4503159900	116200	116200	116200	116200	0
300	20231219	155700	4503159900	116200	116200	116200	116200	0
301	20231219	155600	4503159900	116200	116200	116200	116200	0
302	20231219	155500	4503159900	116200	116200	116200	116200	816
303	20231219	155400	4503159900	116200	116200	116200	116200	0
304	20231219	155300	4503159900	116200	116200	116200	116200	0
305	20231219	155200	4503159900	116200	116200	116200	116200	0
306	20231219	155100	4503159900	116200	116200	116200	116200	0
307	20231219	155000	4503159900	116200	116200	116200	116200	0
308	20231219	154900	4503159900	116200	116200	116200	116200	0
309	20231219	154800	4503159900	116200	116200	116200	116200	0
310	20231219	154700	4503159900	116200	116200	116200	116200	0
311	20231219	154600	4503159900	116200	116200	116200	116200	0
312	20231219	154500	4503159900	116200	116200	116200	116200	0
313	20231219	154400	4503159900	116200	116200	116200	116200	0
314	20231219	154300	4503159900	116200	116200	116200	116200	0
315	20231219	154200	4503159900	116200	116200	116200	116200	0
316	20231219	154100	4503159900	116200	116200	116200	116200	0
317	20231219	154000	4503159900	116200	116200	116200	116200	0
318	20231219	153900	4503159900	116200	116200	116200	116200	0
319	20231219	153800	4503159900	116200	116200	116200	116200	0
320	20231219	153700	4503159900	116200	116200	116200	116200	0
321	20231219	153600	4503159900	116200	116200	116200	116200	0
322	20231219	153500	4503159900	116200	116200	116200	116200	0
323	20231219	153400	4503159900	116200	116200	116200	116200	0
324	20231219	153300	4503159900	116200	116200	116200	116200	0
325	20231219	153200	4503159900	116200	116200	116200	116200	0
326	20231219	153100	4503159900	116200	116200	116200	116200	0
327	20231219	153000	4503159900	116200	116200	116200	116200	816
328	20231219	152900	4408340700	116200	116200	116200	116200	0
329	20231219	152800	4408340700	116200	116200	116200	116200	0
330	20231219	152700	4408340700	116200	116200	116200	116200	0
331	20231219	152600	4408340700	116200	116200	116200	116200	0
332	20231219	152500	4408340700	116200	116200	116200	116200	0
333	20231219	152400	4408340700	116200	116200	116200	116200	0
334	20231219	152300	4408340700	116200	116200	116200	116200	0
335	20231219	152200	4408340700	116200	116200	116200	116200	0
336	20231219	152100	4408340700	116200	116200	116200	116200	0
337	20231219	152000	4408340700	116200	116200	116200	116200	0
338	20231219	151900	4408340700	116200	116200	116300	116100	164
339	20231219	151800	4389283200	116200	116300	116300	116200	11
340	20231219	151700	4388004700	116200	116300	116300	116200	126
341	20231219	151600	4373351800	116200	116100	116200	116100	120
342	20231219	151500	4359411700	116100	116100	116200	116100	31
343	20231219	151400	4355811000	116100	116200	116200	116100	33
344	20231219	151300	4351978600	116200	116100	116200	116100	63
345	20231219	151200	4344662900	116100	116200	116200	116100	11
346	20231219	151100	4343384900	116100	116200	116300	116100	198
347	20231219	151000	4320377300	116200	116200	116300	116200	40
348	20231219	150900	4315729000	116300	116300	116300	116300	12
349	20231219	150800	4314333400	116300	116300	116400	116300	62
350	20231219	150700	4307122600	116400	116300	116400	116300	78
351	20231219	150600	4298048900	116300	116400	116500	115900	85
352	20231219	150500	4288166600	116400	116400	116500	115800	348
353	20231219	150400	4247732300	116500	116400	116500	116400	74
354	20231219	150300	4239117400	116500	116500	116600	116500	265
355	20231219	150200	4208242300	116500	116400	116500	116400	426
356	20231219	150100	4158655500	116300	116300	116400	116300	71
357	20231219	150000	4150395000	116400	116400	116400	116300	92
358	20231219	145900	4139688900	116400	116400	116400	116400	58
359	20231219	145800	4132937700	116400	116300	116400	116300	49
360	20231219	145700	4127236500	116300	116200	116300	116100	304
361	20231219	145600	4091903500	116100	116200	116200	116100	97
362	20231219	145500	4080635900	116200	116100	116300	116100	163
363	20231219	145400	4061694800	116200	116100	116200	116100	13
364	20231219	145300	4060184700	116100	116100	116200	116100	49
365	20231219	145200	4054495400	116100	116100	116200	116100	29
366	20231219	145100	4051128400	116200	116100	116200	116100	94
367	20231219	145000	4040214800	116100	116100	116200	116100	14
368	20231219	144900	4038588900	116200	116300	116300	116200	114
369	20231219	144800	4025330900	116300	116300	116400	115700	261
370	20231219	144700	3995006400	116200	115600	116200	115600	350
371	20231219	144600	3954446400	115700	115600	115700	115600	3
372	20231219	144500	3954099500	115700	115700	115700	115600	48
373	20231219	144400	3948550300	115700	115600	115700	115600	34
374	20231219	144300	3944619100	115600	115600	115700	115600	68
375	20231219	144200	3936757400	115600	115400	115600	115400	59
376	20231219	144100	3929942400	115500	115500	115500	115400	48
377	20231219	144000	3924398700	115400	115400	115500	115400	45
378	20231219	143900	3919205500	115500	115600	115600	115500	58
379	20231219	143800	3912505700	115600	115500	115600	115200	118
380	20231219	143700	3898877200	115500	115400	115500	115200	40
381	20231219	143600	3894267600	115400	115200	115400	115200	13
382	20231219	143500	3892769200	115200	115500	115500	115200	73
383	20231219	143400	3884355800	115200	115500	115500	115200	75
384	20231219	143300	3875706600	115200	115200	115500	115200	57
385	20231219	143200	3869136900	115500	115600	115600	115500	9
386	20231219	143100	3868097200	115500	115100	115500	115100	252
387	20231219	143000	3839048100	115000	115100	115200	115000	79
388	20231219	142900	3829957400	115200	115300	115300	115200	48
389	20231219	142800	3824427600	115300	115300	115300	115300	1
390	20231219	142700	3824312300	115200	115300	115300	115200	84
391	20231219	142600	3814635000	115300	115300	115300	115200	26
392	20231219	142500	3811639400	115300	115300	115300	115300	34
393	20231219	142400	3807719200	115300	115400	115400	115300	23
394	20231219	142300	3805067100	115400	115300	115400	115300	105
395	20231219	142200	3792960400	115300	115300	115300	115200	82
396	20231219	142100	3783509400	115200	115200	115200	115200	74
397	20231219	142000	3774984600	115200	115000	115200	115000	11
398	20231219	141900	3773718600	115200	115100	115200	114900	104
399	20231219	141800	3761758400	115000	115000	115100	115000	108
400	20231219	141700	3749332700	115000	115100	115100	115000	55
401	20231219	141600	3743006700	115000	115100	115100	115000	99
402	20231219	141500	3731620100	115100	115000	115300	115000	32
403	20231219	141400	3727938600	115000	115100	115300	115000	72
404	20231219	141300	3719656900	115200	115000	115200	115000	52
405	20231219	141200	3713670900	115000	115200	115300	115000	167
406	20231219	141100	3694455700	115100	115100	115100	115000	33
407	20231219	141000	3690659700	114900	115100	115100	114900	24
408	20231219	140900	3687900800	114900	115000	115100	114900	109
409	20231219	140800	3675365900	115000	115100	115100	115000	45
410	20231219	140700	3670189700	115200	115000	115200	114800	532
411	20231219	140600	3609090700	114900	115300	115400	114900	563
412	20231219	140500	3544304900	115300	115300	115300	115300	10
413	20231219	140400	3543151900	115400	115600	115600	115400	50
414	20231219	140300	3537379900	115600	115700	115700	115600	19
415	20231219	140200	3535182500	115700	115800	115800	115700	3
416	20231219	140100	3534835300	115700	115800	115800	115600	190
417	20231219	140000	3512855900	115700	115900	116000	115700	101
418	20231219	135900	3501154200	115800	115700	115800	115700	37
419	20231219	135800	3496872000	115700	115700	115800	115700	53
420	20231219	135700	3490739800	115600	115700	115700	115600	19
421	20231219	135600	3488543300	115400	115400	115700	115400	99
422	20231219	135500	3477110000	115500	115400	115500	115400	44
423	20231219	135400	3472031500	115500	115500	115500	115400	54
424	20231219	135300	3465799000	115500	115500	115500	115500	34
425	20231219	135200	3461872000	115500	115500	115500	115500	16
426	20231219	135100	3460024000	115500	115500	115800	115500	409
427	20231219	135000	3412771500	115500	115300	115500	115300	77
428	20231219	134900	3403888200	115300	115200	115300	115200	101
429	20231219	134800	3392243100	115200	115200	115200	115100	60
430	20231219	134700	3385334200	115100	115100	115100	115100	26
431	20231219	134600	3382341600	115200	115200	115200	115200	60
432	20231219	134500	3375429600	115100	115200	115200	115100	148
433	20231219	134400	3358381100	115300	115300	115300	115300	3
434	20231219	134300	3358035200	115200	115300	115300	115200	26
435	20231219	134200	3355039500	115300	115200	115300	115200	27
436	20231219	134100	3351929000	115300	115200	115300	115200	17
437	20231219	134000	3349969900	115200	115200	115200	115200	73
438	20231219	133900	3341560300	115200	115200	115200	115200	3
439	20231219	133800	3341214700	115100	115300	115300	115100	62
440	20231219	133700	3334074300	115100	115200	115300	115100	128
441	20231219	133600	3319332800	115300	115200	115300	115200	22
442	20231219	133500	3316796600	115200	115300	115300	115200	33
443	20231219	133400	3312994000	115200	115300	115300	115200	61
444	20231219	133300	3305963600	115300	115300	115300	115300	8
445	20231219	133200	3305041200	115300	115200	115300	115200	45
446	20231219	133100	3299857000	115200	115400	115400	115100	132
447	20231219	133000	3284627600	115200	115100	115300	115100	203
448	20231219	132900	3261252000	115100	115100	115100	115000	62
449	20231219	132800	3254115900	115100	115100	115100	115100	6
450	20231219	132700	3253425300	115200	115100	115200	115100	38
451	20231219	132600	3249051300	115100	115100	115100	115100	29
452	20231219	132500	3245713400	115000	115100	115100	115000	23
453	20231219	132400	3243068200	115100	115200	115200	115100	26
454	20231219	132300	3240073300	115300	115300	115300	115300	2
455	20231219	132200	3239842700	115200	115200	115200	115100	61
456	20231219	132100	3232817600	115100	115100	115200	115100	103
457	20231219	132000	3220956100	115200	115200	115200	115100	53
458	20231219	131900	3214851200	115200	115200	115200	115000	112
459	20231219	131800	3201953000	115100	115100	115100	115000	146
460	20231219	131700	3185157400	115000	115000	115000	115000	22
461	20231219	131600	3182627400	115000	115000	115100	115000	45
462	20231219	131500	3177452300	115000	115000	115000	115000	2
463	20231219	131400	3177222300	115100	115000	115100	115000	40
464	20231219	131300	3172621900	114900	115000	115000	114900	17
465	20231219	131200	3170668400	114900	114900	115000	114900	136
466	20231219	131100	3155041100	115000	115000	115000	114900	71
467	20231219	131000	3146878600	114900	115100	115100	114900	2
468	20231219	130900	3146648600	115100	115200	115200	115000	25
469	20231219	130800	3143773200	115200	114900	115200	114900	22
470	20231219	130700	3141245100	115200	115200	115200	115200	21
471	20231219	130600	3138825900	115200	115200	115300	115200	12
472	20231219	130500	3137443400	115200	115200	115200	115000	322
473	20231219	130400	3100399700	115100	115200	115200	115100	64
474	20231219	130300	3093029000	115100	115200	115200	115100	23
475	20231219	130200	3090381600	115200	115300	115300	115200	59
476	20231219	130100	3083583800	115300	115400	115400	115300	26
477	20231219	130000	3080585800	115300	115300	115300	115300	7
478	20231219	125900	3079778700	115300	115300	115400	115300	74
479	20231219	125800	3071241500	115300	115400	115400	115300	29
480	20231219	125700	3067897700	115300	115200	115300	115200	34
481	20231219	125600	3063979100	115200	115300	115300	115200	29
482	20231219	125500	3060637900	115300	115100	115300	115100	86
483	20231219	125400	3050735100	115200	115200	115200	115200	1
484	20231219	125300	3050619900	115200	115100	115200	115000	23
485	20231219	125200	3047974600	115200	115100	115200	115000	60
486	20231219	125100	3041065900	115100	115100	115200	115000	36
487	20231219	125000	3036924400	115100	115000	115100	115000	82
488	20231219	124900	3027488400	115100	115100	115100	115100	2
489	20231219	124800	3027258200	115100	115200	115200	115100	9
490	20231219	124700	3026222100	115200	115200	115200	115200	0
491	20231219	124600	3026222100	115200	115100	115300	115100	41
492	20231219	124500	3021501700	115000	115100	115100	115000	31
493	20231219	124400	3017935700	115100	115100	115100	115100	2
494	20231219	124300	3017705500	115000	115100	115100	115000	106
495	20231219	124200	3005514400	115000	115100	115100	115000	25
496	20231219	124100	3002639000	115100	115000	115100	115000	42
497	20231219	124000	2997805800	115000	115100	115100	115000	46
498	20231219	123900	2992515700	115000	114900	115000	114900	23
499	20231219	123800	2989871200	114900	114900	115000	114900	112
500	20231219	123700	2976999800	114800	114900	114900	114800	34
501	20231219	123600	2973096100	114900	114800	114900	114800	60
502	20231219	123500	2966208000	114900	114900	114900	114800	32
503	20231219	123400	2962533400	114900	114900	114900	114900	4
504	20231219	123300	2962073800	114800	114900	114900	114800	24
505	20231219	123200	2959318300	114900	114900	114900	114800	31
506	20231219	123100	2955758700	114900	114800	114900	114700	93
507	20231219	123000	2945082700	114800	114700	114800	114700	262
508	20231219	122900	2915029100	114700	114800	114800	114700	138
509	20231219	122800	2899200400	114700	114800	114800	114700	186
510	20231219	122700	2877864000	114700	114800	114900	114700	441
511	20231219	122600	2827237900	114900	114900	114900	114900	835
512	20231219	122500	2731296400	114900	115000	115000	114900	74
513	20231219	122400	2722793600	114900	115000	115000	114900	85
514	20231219	122300	2713021200	115000	115000	115000	114900	50
515	20231219	122200	2707271900	115000	115100	115100	114900	190
516	20231219	122100	2685424000	115000	115000	115000	115000	0
517	20231219	122000	2685424000	115000	115100	115100	115000	161
518	20231219	121900	2666908900	115100	115100	115100	115000	256
519	20231219	121800	2637467900	115000	115100	115100	115000	883
520	20231219	121700	2535918700	115100	115100	115100	115100	25
521	20231219	121600	2533041200	115100	115100	115100	115100	21
522	20231219	121500	2530624100	115200	115200	115200	115200	4
523	20231219	121400	2530163300	115200	115100	115200	115100	40
524	20231219	121300	2525558500	115100	115100	115100	115100	433
525	20231219	121200	2475720200	115000	115000	115000	115000	59
526	20231219	121100	2468935200	115100	115200	115200	115100	129
527	20231219	121000	2454087100	115200	115200	115200	115200	7
528	20231219	120900	2453280700	115200	115200	115200	115100	28
529	20231219	120800	2450057300	115100	115200	115200	115100	30
530	20231219	120700	2446602100	115100	115200	115200	115100	37
531	20231219	120600	2442342400	115200	115200	115200	115100	30
532	20231219	120500	2438888600	115200	115200	115200	115200	5
533	20231219	120400	2438312600	115200	115200	115200	115100	45
534	20231219	120300	2433132000	115100	115100	115100	115100	148
535	20231219	120200	2416097200	115100	115200	115200	115100	18
536	20231219	120100	2414024300	115200	115200	115200	115100	54
537	20231219	120000	2407808700	115100	115100	115200	115100	32
538	20231219	115900	2404124800	115200	115200	115200	115200	57
539	20231219	115800	2397558400	115100	115200	115200	115100	70
540	20231219	115700	2389500400	115100	115100	115100	115100	6
541	20231219	115600	2388809800	115200	115200	115200	115100	25
542	20231219	115500	2385932100	115100	115100	115200	115100	12
543	20231219	115400	2384550500	115200	115200	115200	115100	32
544	20231219	115300	2380866300	115100	115200	115300	115100	52
545	20231219	115200	2374876300	115300	115200	115300	115200	34
546	20231219	115100	2370957000	115300	115300	115400	115300	33
547	20231219	115000	2367152000	115400	115300	115400	115300	26
548	20231219	114900	2364153700	115400	115300	115400	115300	44
549	20231219	114800	2359080300	115400	115300	115400	115300	30
550	20231219	114700	2355621200	115300	115400	115400	115300	10
551	20231219	114600	2354468000	115300	115400	115400	115300	25
552	20231219	114500	2351585200	115400	115400	115400	115300	41
553	20231219	114400	2346854800	115400	115400	115400	115400	2
554	20231219	114300	2346624000	115400	115400	115500	115300	142
555	20231219	114200	2330239200	115300	115500	115500	115300	55
556	20231219	114100	2323892100	115300	115500	115500	115200	43
557	20231219	114000	2318933600	115500	115400	115500	115300	76
558	20231219	113900	2310163400	115400	115400	115400	115400	22
559	20231219	113800	2307624600	115500	115300	115500	115300	263
560	20231219	113700	2277269900	115300	115200	115300	115100	25
561	20231219	113600	2274389900	115300	115300	115300	115200	47
562	20231219	113500	2268971700	115300	115300	115400	115300	27
563	20231219	113400	2265858500	115300	115300	115300	115300	23
564	20231219	113300	2263206600	115100	115200	115200	115100	50
565	20231219	113200	2257448800	115200	115200	115300	115100	17
566	20231219	113100	2255491100	115200	115200	115200	115200	23
567	20231219	113000	2252841500	115200	115200	115300	115200	18
568	20231219	112900	2250767700	115300	115200	115300	115200	14
569	20231219	112800	2249154500	115100	115200	115200	115100	91
570	20231219	112700	2238673400	115000	115100	115200	115000	177
571	20231219	112600	2218303000	115100	115200	115200	115100	6
572	20231219	112500	2217612300	115100	115200	115200	115100	28
573	20231219	112400	2214389200	115100	115100	115200	115100	35
574	20231219	112300	2210360400	115200	115100	115200	115100	80
575	20231219	112200	2201151100	115100	115100	115100	115100	22
576	20231219	112100	2198618900	115200	115200	115200	115200	1
577	20231219	112000	2198503700	115100	115200	115200	115100	31
578	20231219	111900	2194935400	115200	115100	115200	115100	25
579	20231219	111800	2192057600	115200	115200	115200	115200	63
580	20231219	111700	2184800000	115200	115200	115200	115100	24
581	20231219	111600	2182037300	115200	115100	115200	115100	241
582	20231219	111500	2154295100	115100	115100	115200	115100	51
583	20231219	111400	2148424800	115100	115100	115200	115100	70
584	20231219	111300	2140366400	115100	115100	115200	115100	42
585	20231219	111200	2135532100	115100	115100	115200	115100	50
586	20231219	111100	2129777000	115100	115100	115100	115100	32
587	20231219	111000	2126093800	115200	115200	115200	115100	33
588	20231219	110900	2122293700	115200	115100	115200	115100	33
589	20231219	110800	2118494200	115100	115200	115200	115100	147
590	20231219	110700	2101564000	115300	115300	115300	115200	25
591	20231219	110600	2098683700	115300	115400	115400	115300	22
592	20231219	110500	2096147000	115400	115400	115500	115400	107
593	20231219	110400	2083799100	115400	115500	115500	115400	41
594	20231219	110300	2079067000	115500	115300	115500	115300	25
595	20231219	110200	2076181800	115300	115200	115300	115200	64
596	20231219	110100	2068806500	115200	115300	115300	115200	43
597	20231219	110000	2063851500	115300	115300	115300	115200	11
598	20231219	105900	2062584000	115200	115300	115300	115200	47
599	20231219	105800	2057167100	115300	115400	115400	115300	25
600	20231219	105700	2054284300	115400	115200	115400	115200	523
601	20231219	105600	1994019600	115200	115100	115200	115000	103
602	20231219	105500	1982167100	115100	115000	115100	115000	7
603	20231219	105400	1981362000	115000	115100	115100	115000	33
604	20231219	105300	1977566800	115000	115000	115000	115000	118
605	20231219	105200	1963996800	115200	115100	115200	115000	138
606	20231219	105100	1948113100	115000	115000	115100	115000	29
607	20231219	105000	1944777900	115000	115100	115100	115000	17
608	20231219	104900	1942822800	115000	115200	115200	115000	47
609	20231219	104800	1937415200	115100	115200	115200	115100	60
610	20231219	104700	1930508200	115200	115100	115200	115000	985
611	20231219	104600	1817198500	115100	115100	115200	115100	84
612	20231219	104500	1807529300	115100	115100	115100	115100	205
613	20231219	104400	1783933800	115200	115200	115200	115200	12
614	20231219	104300	1782551400	115100	115200	115200	115100	56
615	20231219	104200	1776100400	115200	115200	115300	115100	132
616	20231219	104100	1760903200	115100	115100	115100	115100	50
617	20231219	104000	1755148200	115300	115100	115300	115000	93
618	20231219	103900	1744444500	115100	115000	115100	115000	231
619	20231219	103800	1717861600	115000	115100	115100	115000	34
620	20231219	103700	1713950900	115100	115000	115100	115000	10
621	20231219	103600	1712800700	115000	115100	115100	115000	45
622	20231219	103500	1707623700	115100	115100	115100	115100	70
623	20231219	103400	1699566700	115200	115200	115200	115200	11
624	20231219	103300	1698299500	115300	115200	115400	115200	45
625	20231219	103200	1693114000	115300	115100	115300	115100	43
626	20231219	103100	1688160900	115200	115300	115300	115200	26
627	20231219	103000	1685165400	115300	115100	115300	115100	23
628	20231219	102900	1682517900	115200	115400	115400	115200	71
629	20231219	102800	1674338400	115100	115100	115100	115100	76
630	20231219	102700	1665590800	115100	115100	115300	115100	28
631	20231219	102600	1662367800	115300	115300	115300	115300	10
632	20231219	102500	1661214800	115300	115200	115300	115200	107
633	20231219	102400	1648881700	115200	115000	115200	115000	138
634	20231219	102300	1632995300	115000	115100	115100	115000	62
635	20231219	102200	1625861300	115000	115000	115100	115000	33
636	20231219	102100	1622066200	115100	115100	115100	115100	5
637	20231219	102000	1621490700	115000	115200	115300	115000	111
638	20231219	101900	1608712800	115200	115100	115200	115000	85
639	20231219	101800	1598926200	115100	114900	115100	114900	22
640	20231219	101700	1596395200	115000	115300	115300	114900	1222
641	20231219	101600	1455788100	115400	115400	115400	115300	12
642	20231219	101500	1454404100	115300	115400	115400	115300	58
643	20231219	101400	1447713600	115400	115300	115400	115300	29
644	20231219	101300	1444369800	115300	115400	115400	115300	138
645	20231219	101200	1428446200	115500	115600	115600	115500	53
646	20231219	101100	1422324300	115600	115600	115600	115500	103
647	20231219	101000	1410419200	115500	115500	115600	115500	19
648	20231219	100900	1408224500	115500	115600	115700	115500	137
649	20231219	100800	1392396100	115600	115600	115600	115600	11
650	20231219	100700	1391124500	115700	115700	115700	115600	39
651	20231219	100600	1386615400	115700	115700	115800	115700	71
652	20231219	100500	1378400600	115700	115600	115700	115600	60
653	20231219	100400	1371462100	115700	115600	115700	115500	99
654	20231219	100300	1360021500	115600	115500	115600	115500	26
655	20231219	100200	1357016500	115600	115600	115600	115600	47
656	20231219	100100	1351583300	115600	115600	115700	115500	51
657	20231219	100000	1345688300	115700	115700	115700	115600	49
658	20231219	095900	1340023200	115600	115600	115700	115600	56
659	20231219	095800	1333549500	115700	115600	115700	115600	20
660	20231219	095700	1331237000	115600	115700	115700	115600	151
661	20231219	095600	1313773500	115700	115800	115800	115700	38
662	20231219	095500	1309374000	115800	115900	115900	115800	52
663	20231219	095400	1303348600	115900	116000	116100	115900	224
664	20231219	095300	1277363600	116000	116200	116200	116000	73
665	20231219	095200	1268885500	116200	116200	116200	116000	59
666	20231219	095100	1262037500	116200	116200	116200	116100	74
667	20231219	095000	1253439800	116000	116000	116300	116000	106
668	20231219	094900	1241124300	116000	115900	116000	115800	41
669	20231219	094800	1236370800	116000	116000	116000	116000	9
670	20231219	094700	1235326800	116000	116100	116200	115800	160
671	20231219	094600	1216760800	116000	115600	116000	115600	542
672	20231219	094500	1153984400	115600	115600	115600	115600	235
673	20231219	094400	1126818400	115700	115600	115700	115600	31
674	20231219	094300	1123234700	115600	115800	115800	115600	40
675	20231219	094200	1118607100	115800	115700	115800	115700	23
676	20231219	094100	1115945500	115900	115700	115900	115700	40
677	20231219	094000	1111313400	115800	115900	115900	115800	14
678	20231219	093900	1109691800	115900	115800	115900	115700	32
679	20231219	093800	1105986200	115800	115700	115800	115600	41
680	20231219	093700	1101244300	115700	115800	115800	115700	138
681	20231219	093600	1085270700	115800	115700	115800	115700	43
682	20231219	093500	1080294000	115600	115500	115800	115500	342
683	20231219	093400	1040781700	115500	115400	115500	115400	30
684	20231219	093300	1037319500	115400	115500	115500	115400	51
685	20231219	093200	1031431900	115500	115600	115600	115400	29
686	20231219	093100	1028082300	115600	115400	115600	115400	86
687	20231219	093000	1018153500	115300	115200	115300	115200	107
688	20231219	092900	1005820800	115200	115300	115300	115200	24
689	20231219	092800	1003055600	115200	115300	115400	115200	14
690	20231219	092700	1001442300	115300	115300	115400	115300	136
691	20231219	092600	985759600	115300	115300	115500	115300	194
692	20231219	092500	963376000	115200	115100	115200	115100	66
693	20231219	092400	955776400	115100	115200	115400	114900	79
694	20231219	092300	946682700	115200	115200	115300	115000	147
695	20231219	092200	929744500	115100	114900	115100	114800	467
696	20231219	092100	876055200	114800	115000	115000	114800	33
697	20231219	092000	872263700	115000	115000	115100	115000	21
698	20231219	091900	869848600	115000	115100	115100	115000	23
699	20231219	091800	867203000	115100	115300	115300	115000	173
700	20231219	091700	847289600	115300	115000	115400	115000	199
701	20231219	091600	824381400	115000	114700	115000	114600	96
702	20231219	091500	813364500	114700	114600	114700	114600	98
703	20231219	091400	802133600	114600	114700	114800	114500	386
704	20231219	091300	757896900	114800	114700	114900	114600	253
705	20231219	091200	728876800	114700	114900	115000	114600	57
706	20231219	091100	722336700	114900	114700	114900	114600	344
707	20231219	091000	682888100	114600	114800	114800	114600	144
708	20231219	090900	666368500	114800	114800	114900	114700	148
709	20231219	090800	649380000	114800	114700	114800	114700	60
710	20231219	090700	642496900	114600	114500	114600	114400	204
711	20231219	090600	619133200	114500	114600	114700	114400	972
712	20231219	090500	507809400	114700	114700	114700	114600	358
713	20231219	090400	466761000	114700	114700	114700	114500	389
714	20231219	090300	422199000	114900	114400	115600	114300	402
715	20231219	090200	376168900	114400	115600	115700	114400	2575
716	20231219	090100	80055900	115600	115600	116500	115500	287
717	20231219	090000	46841500	115600	115700	115700	115500	404