KissMeData/298040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205300	8379164100	162600	162600	162600	162600	670
3	20231227	205200	8379164100	162600	162600	162600	162600	0
4	20231227	205100	8379164100	162600	162600	162600	162600	0
5	20231227	205000	8379164100	162600	162600	162600	162600	0
6	20231227	204900	8379164100	162600	162600	162600	162600	0
7	20231227	204800	8379164100	162600	162600	162600	162600	0
8	20231227	204700	8379164100	162600	162600	162600	162600	0
9	20231227	204600	8379164100	162600	162600	162600	162600	0
10	20231227	204500	8379164100	162600	162600	162600	162600	0
11	20231227	204400	8379164100	162600	162600	162600	162600	0
12	20231227	204300	8379164100	162600	162600	162600	162600	0
13	20231227	204200	8379164100	162600	162600	162600	162600	0
14	20231227	204100	8379164100	162600	162600	162600	162600	0
15	20231227	204000	8379164100	162600	162600	162600	162600	0
16	20231227	203900	8379164100	162600	162600	162600	162600	0
17	20231227	203800	8379164100	162600	162600	162600	162600	0
18	20231227	203700	8379164100	162600	162600	162600	162600	0
19	20231227	203600	8379164100	162600	162600	162600	162600	0
20	20231227	203500	8379164100	162600	162600	162600	162600	0
21	20231227	203400	8379164100	162600	162600	162600	162600	0
22	20231227	203300	8379164100	162600	162600	162600	162600	0
23	20231227	203200	8379164100	162600	162600	162600	162600	0
24	20231227	203100	8379164100	162600	162600	162600	162600	0
25	20231227	203000	8379164100	162600	162600	162600	162600	0
26	20231227	202900	8379164100	162600	162600	162600	162600	0
27	20231227	202800	8379164100	162600	162600	162600	162600	0
28	20231227	202700	8379164100	162600	162600	162600	162600	0
29	20231227	202600	8379164100	162600	162600	162600	162600	0
30	20231227	202500	8379164100	162600	162600	162600	162600	0
31	20231227	202400	8379164100	162600	162600	162600	162600	0
32	20231227	202300	8379164100	162600	162600	162600	162600	670
33	20231227	202200	8379164100	162600	162600	162600	162600	0
34	20231227	202100	8379164100	162600	162600	162600	162600	0
35	20231227	202000	8379164100	162600	162600	162600	162600	0
36	20231227	201900	8379164100	162600	162600	162600	162600	0
37	20231227	201800	8379164100	162600	162600	162600	162600	0
38	20231227	201700	8379164100	162600	162600	162600	162600	0
39	20231227	201600	8379164100	162600	162600	162600	162600	0
40	20231227	201500	8379164100	162600	162600	162600	162600	0
41	20231227	201400	8379164100	162600	162600	162600	162600	0
42	20231227	201300	8379164100	162600	162600	162600	162600	0
43	20231227	201200	8379164100	162600	162600	162600	162600	0
44	20231227	201100	8379164100	162600	162600	162600	162600	0
45	20231227	201000	8379164100	162600	162600	162600	162600	0
46	20231227	200900	8379164100	162600	162600	162600	162600	0
47	20231227	200800	8379164100	162600	162600	162600	162600	0
48	20231227	200700	8379164100	162600	162600	162600	162600	0
49	20231227	200600	8379164100	162600	162600	162600	162600	0
50	20231227	200500	8379164100	162600	162600	162600	162600	0
51	20231227	200400	8379164100	162600	162600	162600	162600	0
52	20231227	200300	8379164100	162600	162600	162600	162600	0
53	20231227	200200	8379164100	162600	162600	162600	162600	0
54	20231227	200100	8379164100	162600	162600	162600	162600	0
55	20231227	200000	8379164100	162600	162600	162600	162600	0
56	20231227	195900	8379164100	162600	162600	162600	162600	0
57	20231227	195800	8379164100	162600	162600	162600	162600	0
58	20231227	195700	8379164100	162600	162600	162600	162600	0
59	20231227	195600	8379164100	162600	162600	162600	162600	0
60	20231227	195500	8379164100	162600	162600	162600	162600	0
61	20231227	195400	8379164100	162600	162600	162600	162600	0
62	20231227	195300	8379164100	162600	162600	162600	162600	670
63	20231227	195200	8379164100	162600	162600	162600	162600	0
64	20231227	195100	8379164100	162600	162600	162600	162600	0
65	20231227	195000	8379164100	162600	162600	162600	162600	0
66	20231227	194900	8379164100	162600	162600	162600	162600	0
67	20231227	194800	8379164100	162600	162600	162600	162600	0
68	20231227	194700	8379164100	162600	162600	162600	162600	0
69	20231227	194600	8379164100	162600	162600	162600	162600	0
70	20231227	194500	8379164100	162600	162600	162600	162600	0
71	20231227	194400	8379164100	162600	162600	162600	162600	0
72	20231227	194300	8379164100	162600	162600	162600	162600	0
73	20231227	194200	8379164100	162600	162600	162600	162600	0
74	20231227	194100	8379164100	162600	162600	162600	162600	0
75	20231227	194000	8379164100	162600	162600	162600	162600	0
76	20231227	193900	8379164100	162600	162600	162600	162600	0
77	20231227	193800	8379164100	162600	162600	162600	162600	0
78	20231227	193700	8379164100	162600	162600	162600	162600	0
79	20231227	193600	8379164100	162600	162600	162600	162600	0
80	20231227	193500	8379164100	162600	162600	162600	162600	0
81	20231227	193400	8379164100	162600	162600	162600	162600	0
82	20231227	193300	8379164100	162600	162600	162600	162600	0
83	20231227	193200	8379164100	162600	162600	162600	162600	0
84	20231227	193100	8379164100	162600	162600	162600	162600	0
85	20231227	193000	8379164100	162600	162600	162600	162600	0
86	20231227	192900	8379164100	162600	162600	162600	162600	0
87	20231227	192800	8379164100	162600	162600	162600	162600	0
88	20231227	192700	8379164100	162600	162600	162600	162600	0
89	20231227	192600	8379164100	162600	162600	162600	162600	0
90	20231227	192500	8379164100	162600	162600	162600	162600	0
91	20231227	192400	8379164100	162600	162600	162600	162600	0
92	20231227	192300	8379164100	162600	162600	162600	162600	670
93	20231227	192200	8379164100	162600	162600	162600	162600	0
94	20231227	192100	8379164100	162600	162600	162600	162600	0
95	20231227	192000	8379164100	162600	162600	162600	162600	0
96	20231227	191900	8379164100	162600	162600	162600	162600	0
97	20231227	191800	8379164100	162600	162600	162600	162600	0
98	20231227	191700	8379164100	162600	162600	162600	162600	0
99	20231227	191600	8379164100	162600	162600	162600	162600	0
100	20231227	191500	8379164100	162600	162600	162600	162600	0
101	20231227	191400	8379164100	162600	162600	162600	162600	0
102	20231227	191300	8379164100	162600	162600	162600	162600	0
103	20231227	191200	8379164100	162600	162600	162600	162600	0
104	20231227	191100	8379164100	162600	162600	162600	162600	0
105	20231227	191000	8379164100	162600	162600	162600	162600	0
106	20231227	190900	8379164100	162600	162600	162600	162600	0
107	20231227	190800	8379164100	162600	162600	162600	162600	0
108	20231227	190700	8379164100	162600	162600	162600	162600	0
109	20231227	190600	8379164100	162600	162600	162600	162600	0
110	20231227	190500	8379164100	162600	162600	162600	162600	0
111	20231227	190400	8379164100	162600	162600	162600	162600	0
112	20231227	190300	8379164100	162600	162600	162600	162600	0
113	20231227	190200	8379164100	162600	162600	162600	162600	0
114	20231227	190100	8379164100	162600	162600	162600	162600	0
115	20231227	190000	8379164100	162600	162600	162600	162600	0
116	20231227	185900	8379164100	162600	162600	162600	162600	0
117	20231227	185800	8379164100	162600	162600	162600	162600	0
118	20231227	185700	8379164100	162600	162600	162600	162600	0
119	20231227	185600	8379164100	162600	162600	162600	162600	0
120	20231227	185500	8379164100	162600	162600	162600	162600	0
121	20231227	185400	8379164100	162600	162600	162600	162600	0
122	20231227	185300	8379164100	162600	162600	162600	162600	670
123	20231227	185200	8379164100	162600	162600	162600	162600	0
124	20231227	185100	8379164100	162600	162600	162600	162600	0
125	20231227	185000	8379164100	162600	162600	162600	162600	0
126	20231227	184900	8379164100	162600	162600	162600	162600	0
127	20231227	184800	8379164100	162600	162600	162600	162600	0
128	20231227	184700	8379164100	162600	162600	162600	162600	0
129	20231227	184600	8379164100	162600	162600	162600	162600	0
130	20231227	184500	8379164100	162600	162600	162600	162600	0
131	20231227	184400	8379164100	162600	162600	162600	162600	0
132	20231227	184300	8379164100	162600	162600	162600	162600	0
133	20231227	184200	8379164100	162600	162600	162600	162600	0
134	20231227	184100	8379164100	162600	162600	162600	162600	0
135	20231227	184000	8379164100	162600	162600	162600	162600	0
136	20231227	183900	8379164100	162600	162600	162600	162600	0
137	20231227	183800	8379164100	162600	162600	162600	162600	0
138	20231227	183700	8379164100	162600	162600	162600	162600	0
139	20231227	183600	8379164100	162600	162600	162600	162600	0
140	20231227	183500	8379164100	162600	162600	162600	162600	0
141	20231227	183400	8379164100	162600	162600	162600	162600	0
142	20231227	183300	8379164100	162600	162600	162600	162600	0
143	20231227	183200	8379164100	162600	162600	162600	162600	0
144	20231227	183100	8379164100	162600	162600	162600	162600	0
145	20231227	183000	8379164100	162600	162600	162600	162600	0
146	20231227	182900	8379164100	162600	162600	162600	162600	0
147	20231227	182800	8379164100	162600	162600	162600	162600	0
148	20231227	182700	8379164100	162600	162600	162600	162600	0
149	20231227	182600	8379164100	162600	162600	162600	162600	0
150	20231227	182500	8379164100	162600	162600	162600	162600	0
151	20231227	182400	8379164100	162600	162600	162600	162600	0
152	20231227	182300	8379164100	162600	162600	162600	162600	670
153	20231227	182200	8379164100	162600	162600	162600	162600	0
154	20231227	182100	8379164100	162600	162600	162600	162600	0
155	20231227	182000	8379164100	162600	162600	162600	162600	0
156	20231227	181900	8379164100	162600	162600	162600	162600	0
157	20231227	181800	8379164100	162600	162600	162600	162600	0
158	20231227	181700	8379164100	162600	162600	162600	162600	0
159	20231227	181600	8379164100	162600	162600	162600	162600	0
160	20231227	181500	8379164100	162600	162600	162600	162600	0
161	20231227	181400	8379164100	162600	162600	162600	162600	0
162	20231227	181300	8379164100	162600	162600	162600	162600	0
163	20231227	181200	8379164100	162600	162600	162600	162600	0
164	20231227	181100	8379164100	162600	162600	162600	162600	0
165	20231227	181000	8379164100	162600	162600	162600	162600	0
166	20231227	180900	8379164100	162600	162600	162600	162600	0
167	20231227	180800	8379164100	162600	162600	162600	162600	0
168	20231227	180700	8379164100	162600	162600	162600	162600	0
169	20231227	180600	8379164100	162600	162600	162600	162600	0
170	20231227	180500	8379164100	162600	162600	162600	162600	0
171	20231227	180400	8379164100	162600	162600	162600	162600	0
172	20231227	180300	8379164100	162600	162600	162600	162600	0
173	20231227	180200	8379164100	162600	162600	162600	162600	0
174	20231227	180100	8379164100	162600	162600	162600	162600	0
175	20231227	180000	8379164100	162600	162600	162600	162600	0
176	20231227	175900	8379164100	162600	162600	162600	162600	0
177	20231227	175800	8379164100	162600	162600	162600	162600	0
178	20231227	175700	8379164100	162600	162600	162600	162600	0
179	20231227	175600	8379164100	162600	162600	162600	162600	0
180	20231227	175500	8379164100	162600	162600	162600	162600	0
181	20231227	175400	8379164100	162600	162600	162600	162600	0
182	20231227	175300	8379164100	162600	162600	162600	162600	670
183	20231227	175200	8379164100	162600	162600	162600	162600	0
184	20231227	175100	8379164100	162600	162600	162600	162600	0
185	20231227	175000	8379164100	162600	162600	162600	162600	0
186	20231227	174900	8379164100	162600	162600	162600	162600	0
187	20231227	174800	8379164100	162600	162600	162600	162600	0
188	20231227	174700	8379164100	162600	162600	162600	162600	0
189	20231227	174600	8379164100	162600	162600	162600	162600	0
190	20231227	174500	8379164100	162600	162600	162600	162600	0
191	20231227	174400	8379164100	162600	162600	162600	162600	0
192	20231227	174300	8379164100	162600	162600	162600	162600	0
193	20231227	174200	8379164100	162600	162600	162600	162600	0
194	20231227	174100	8379164100	162600	162600	162600	162600	0
195	20231227	174000	8379164100	162600	162600	162600	162600	0
196	20231227	173900	8379164100	162600	162600	162600	162600	0
197	20231227	173800	8379164100	162600	162600	162600	162600	0
198	20231227	173700	8379164100	162600	162600	162600	162600	0
199	20231227	173600	8379164100	162600	162600	162600	162600	0
200	20231227	173500	8379164100	162600	162600	162600	162600	0
201	20231227	173400	8379164100	162600	162600	162600	162600	0
202	20231227	173300	8379164100	162600	162600	162600	162600	0
203	20231227	173200	8379164100	162600	162600	162600	162600	0
204	20231227	173100	8379164100	162600	162600	162600	162600	0
205	20231227	173000	8379164100	162600	162600	162600	162600	0
206	20231227	172900	8379164100	162600	162600	162600	162600	0
207	20231227	172800	8379164100	162600	162600	162600	162600	0
208	20231227	172700	8379164100	162600	162600	162600	162600	0
209	20231227	172600	8379164100	162600	162600	162600	162600	0
210	20231227	172500	8379164100	162600	162600	162600	162600	0
211	20231227	172400	8379164100	162600	162600	162600	162600	0
212	20231227	172300	8379164100	162600	162600	162600	162600	670
213	20231227	172200	8379164100	162600	162600	162600	162600	0
214	20231227	172100	8379164100	162600	162600	162600	162600	0
215	20231227	172000	8379164100	162600	162600	162600	162600	0
216	20231227	171900	8379164100	162600	162600	162600	162600	0
217	20231227	171800	8379164100	162600	162600	162600	162600	0
218	20231227	171700	8379164100	162600	162600	162600	162600	0
219	20231227	171600	8379164100	162600	162600	162600	162600	0
220	20231227	171500	8379164100	162600	162600	162600	162600	0
221	20231227	171400	8379164100	162600	162600	162600	162600	0
222	20231227	171300	8379164100	162600	162600	162600	162600	0
223	20231227	171200	8379164100	162600	162600	162600	162600	0
224	20231227	171100	8379164100	162600	162600	162600	162600	0
225	20231227	171000	8379164100	162600	162600	162600	162600	0
226	20231227	170900	8379164100	162600	162600	162600	162600	0
227	20231227	170800	8379164100	162600	162600	162600	162600	0
228	20231227	170700	8379164100	162600	162600	162600	162600	0
229	20231227	170600	8379164100	162600	162600	162600	162600	0
230	20231227	170500	8379164100	162600	162600	162600	162600	0
231	20231227	170400	8379164100	162600	162600	162600	162600	0
232	20231227	170300	8379164100	162600	162600	162600	162600	0
233	20231227	170200	8379164100	162600	162600	162600	162600	0
234	20231227	170100	8379164100	162600	162600	162600	162600	0
235	20231227	170000	8379164100	162600	162600	162600	162600	0
236	20231227	165900	8379164100	162600	162600	162600	162600	0
237	20231227	165800	8379164100	162600	162600	162600	162600	0
238	20231227	165700	8379164100	162600	162600	162600	162600	0
239	20231227	165600	8379164100	162600	162600	162600	162600	0
240	20231227	165500	8379164100	162600	162600	162600	162600	0
241	20231227	165400	8379164100	162600	162600	162600	162600	0
242	20231227	165300	8379164100	162600	162600	162600	162600	670
243	20231227	165200	8379164100	162600	162600	162600	162600	0
244	20231227	165100	8379164100	162600	162600	162600	162600	0
245	20231227	165000	8379164100	162600	162600	162600	162600	0
246	20231227	164900	8379164100	162600	162600	162600	162600	0
247	20231227	164800	8379164100	162600	162600	162600	162600	0
248	20231227	164700	8379164100	162600	162600	162600	162600	0
249	20231227	164600	8379164100	162600	162600	162600	162600	0
250	20231227	164500	8379164100	162600	162600	162600	162600	0
251	20231227	164400	8379164100	162600	162600	162600	162600	0
252	20231227	164300	8379164100	162600	162600	162600	162600	0
253	20231227	164200	8379164100	162600	162600	162600	162600	0
254	20231227	164100	8379164100	162600	162600	162600	162600	0
255	20231227	164000	8379164100	162600	162600	162600	162600	0
256	20231227	163900	8379164100	162600	162600	162600	162600	0
257	20231227	163800	8379164100	162600	162600	162600	162600	0
258	20231227	163700	8379164100	162600	162600	162600	162600	0
259	20231227	163600	8379164100	162600	162600	162600	162600	0
260	20231227	163500	8379164100	162600	162600	162600	162600	0
261	20231227	163400	8379164100	162600	162600	162600	162600	0
262	20231227	163300	8379164100	162600	162600	162600	162600	0
263	20231227	163200	8379164100	162600	162600	162600	162600	0
264	20231227	163100	8379164100	162600	162600	162600	162600	0
265	20231227	163000	8379164100	162600	162600	162600	162600	0
266	20231227	162900	8379164100	162600	162600	162600	162600	0
267	20231227	162800	8379164100	162600	162600	162600	162600	0
268	20231227	162700	8379164100	162600	162600	162600	162600	0
269	20231227	162600	8379164100	162600	162600	162600	162600	0
270	20231227	162500	8379164100	162600	162600	162600	162600	0
271	20231227	162400	8379164100	162600	162600	162600	162600	0
272	20231227	162300	8379164100	162600	162600	162600	162600	670
273	20231227	162200	8379164100	162600	162600	162600	162600	0
274	20231227	162100	8379164100	162600	162600	162600	162600	0
275	20231227	162000	8379164100	162600	162600	162600	162600	0
276	20231227	161900	8379164100	162600	162600	162600	162600	0
277	20231227	161800	8379164100	162600	162600	162600	162600	0
278	20231227	161700	8379164100	162600	162600	162600	162600	0
279	20231227	161600	8379164100	162600	162600	162600	162600	0
280	20231227	161500	8379164100	162600	162600	162600	162600	0
281	20231227	161400	8379164100	162600	162600	162600	162600	0
282	20231227	161300	8379164100	162600	162600	162600	162600	0
283	20231227	161200	8379164100	162600	162600	162600	162600	0
284	20231227	161100	8379164100	162600	162600	162600	162600	0
285	20231227	161000	8379164100	162600	162600	162600	162600	0
286	20231227	160900	8379164100	162600	162600	162600	162600	0
287	20231227	160800	8379164100	162600	162600	162600	162600	0
288	20231227	160700	8379164100	162600	162600	162600	162600	0
289	20231227	160600	8379164100	162600	162600	162600	162600	0
290	20231227	160500	8379164100	162600	162600	162600	162600	0
291	20231227	160400	8379164100	162600	162600	162600	162600	0
292	20231227	160300	8379164100	162600	162600	162600	162600	0
293	20231227	160200	8379164100	162600	162600	162600	162600	0
294	20231227	160100	8379164100	162600	162600	162600	162600	0
295	20231227	160000	8379164100	162600	162600	162600	162600	0
296	20231227	155900	8379164100	162600	162600	162600	162600	0
297	20231227	155800	8379164100	162600	162600	162600	162600	0
298	20231227	155700	8379164100	162600	162600	162600	162600	0
299	20231227	155600	8379164100	162600	162600	162600	162600	0
300	20231227	155500	8379164100	162600	162600	162600	162600	0
301	20231227	155400	8379164100	162600	162600	162600	162600	0
302	20231227	155300	8379164100	162600	162600	162600	162600	670
303	20231227	155200	8379164100	162600	162600	162600	162600	0
304	20231227	155100	8379164100	162600	162600	162600	162600	0
305	20231227	155000	8379164100	162600	162600	162600	162600	0
306	20231227	154900	8379164100	162600	162600	162600	162600	0
307	20231227	154800	8379164100	162600	162600	162600	162600	0
308	20231227	154700	8379164100	162600	162600	162600	162600	0
309	20231227	154600	8379164100	162600	162600	162600	162600	0
310	20231227	154500	8379164100	162600	162600	162600	162600	0
311	20231227	154400	8379164100	162600	162600	162600	162600	0
312	20231227	154300	8379164100	162600	162600	162600	162600	0
313	20231227	154200	8379164100	162600	162600	162600	162600	0
314	20231227	154100	8379164100	162600	162600	162600	162600	0
315	20231227	154000	8379164100	162600	162600	162600	162600	0
316	20231227	153900	8379164100	162600	162600	162600	162600	0
317	20231227	153800	8379164100	162600	162600	162600	162600	0
318	20231227	153700	8379164100	162600	162600	162600	162600	0
319	20231227	153600	8379164100	162600	162600	162600	162600	0
320	20231227	153500	8379164100	162600	162600	162600	162600	0
321	20231227	153400	8379164100	162600	162600	162600	162600	0
322	20231227	153300	8379164100	162600	162600	162600	162600	0
323	20231227	153200	8379164100	162600	162600	162600	162600	0
324	20231227	153100	8379164100	162600	162600	162600	162600	0
325	20231227	153000	8379164100	162600	162600	162600	162600	670
326	20231227	152900	8270222100	162400	162400	162400	162400	0
327	20231227	152800	8270222100	162400	162400	162400	162400	0
328	20231227	152700	8270222100	162400	162400	162400	162400	0
329	20231227	152600	8270222100	162400	162400	162400	162400	0
330	20231227	152500	8270222100	162400	162400	162400	162400	0
331	20231227	152400	8270222100	162400	162400	162400	162400	0
332	20231227	152300	8270222100	162400	162400	162400	162400	0
333	20231227	152200	8270222100	162400	162400	162400	162400	0
334	20231227	152100	8270222100	162400	162400	162400	162400	0
335	20231227	152000	8270222100	162400	162400	162400	162400	0
336	20231227	151900	8270222100	162400	162600	162700	162400	150
337	20231227	151800	8245843600	162600	162400	162700	162400	334
338	20231227	151700	8191538200	162500	162300	162500	162300	100
339	20231227	151600	8175299800	162300	162200	162400	162200	270
340	20231227	151500	8131470400	162200	162100	162200	162100	99
341	20231227	151400	8115418800	162100	162000	162100	161900	165
342	20231227	151300	8088690600	161900	162000	162000	161900	15
343	20231227	151200	8086261900	161900	161900	161900	161900	33
344	20231227	151100	8080919200	161900	161900	161900	161900	15
345	20231227	151000	8078490700	161900	161800	161900	161800	42
346	20231227	150900	8071693200	161800	161700	161800	161700	73
347	20231227	150800	8059886500	161700	161600	161800	161600	69
348	20231227	150700	8048730600	161600	161600	161700	161600	308
349	20231227	150600	7998937700	161600	161600	161700	161600	36
350	20231227	150500	7993120000	161600	161600	161700	161600	94
351	20231227	150400	7977929500	161600	161800	161800	161600	88
352	20231227	150300	7963704500	161600	161800	161800	161600	208
353	20231227	150200	7930076400	161700	161800	161800	161700	82
354	20231227	150100	7916809400	161800	161900	161900	161800	203
355	20231227	150000	7883963400	161900	161900	161900	161800	115
356	20231227	145900	7865350400	161900	161900	162000	161800	85
357	20231227	145800	7851589900	161900	161900	161900	161800	128
358	20231227	145700	7830872600	161900	161900	162000	161900	122
359	20231227	145600	7811120700	161900	161900	161900	161900	63
360	20231227	145500	7800921000	162000	161900	162000	161900	109
361	20231227	145400	7783273800	161900	161800	161900	161800	225
362	20231227	145300	7746850600	161800	161800	161800	161800	47
363	20231227	145200	7739246000	161800	161800	161800	161800	107
364	20231227	145100	7721933400	161800	161800	161800	161800	76
365	20231227	145000	7709636600	161800	161900	161900	161800	102
366	20231227	144900	7693130700	161900	161800	161900	161700	178
367	20231227	144800	7664327600	161700	161800	161800	161700	159
368	20231227	144700	7638614700	161700	161700	161900	161700	235
369	20231227	144600	7600602200	161700	161700	161700	161600	97
370	20231227	144500	7584921900	161800	161700	161800	161700	76
371	20231227	144400	7572632500	161700	161800	161800	161700	101
372	20231227	144300	7556296600	161800	161800	161800	161800	75
373	20231227	144200	7544161600	161900	162000	162000	161900	44
374	20231227	144100	7537037600	162000	161900	162000	161900	62
375	20231227	144000	7526999700	161900	161800	161900	161700	212
376	20231227	143900	7492690800	161800	161700	161900	161700	148
377	20231227	143800	7468741500	161700	161800	161900	161700	45
378	20231227	143700	7461461400	161800	161900	161900	161800	104
379	20231227	143600	7444633200	161900	161800	161900	161700	123
380	20231227	143500	7424730700	161800	161800	161800	161700	90
381	20231227	143400	7410171200	161800	161800	161900	161700	121
382	20231227	143300	7390591800	161800	161800	161800	161800	91
383	20231227	143200	7375868000	161800	161900	161900	161800	48
384	20231227	143100	7368100600	161900	161900	161900	161800	103
385	20231227	143000	7351425700	161900	162000	162000	161800	113
386	20231227	142900	7333132500	161900	162000	162200	161900	337
387	20231227	142800	7278511800	162000	162000	162100	162000	110
388	20231227	142700	7260685900	162000	162000	162100	162000	112
389	20231227	142600	7242541400	161900	162000	162000	161900	80
390	20231227	142500	7229589100	162000	162000	162000	161900	67
391	20231227	142400	7218740000	161900	161900	162100	161900	70
392	20231227	142300	7207405200	162000	161800	162000	161700	232
393	20231227	142200	7169873000	161900	161900	161900	161800	184
394	20231227	142100	7140084800	162000	162000	162000	162000	267
395	20231227	142000	7096830800	162000	162000	162100	162000	73
396	20231227	141900	7085004700	162000	162100	162100	162000	215
397	20231227	141800	7050155300	162100	162100	162300	162100	81
398	20231227	141700	7037020600	162100	162100	162100	162000	101
399	20231227	141600	7020650200	162100	162100	162100	162100	68
400	20231227	141500	7009627400	162200	162100	162200	162100	84
401	20231227	141400	6996009200	162100	162100	162100	162100	104
402	20231227	141300	6979150800	162200	162100	162200	162100	71
403	20231227	141200	6967640600	162100	162300	162300	162100	159
404	20231227	141100	6941851700	162200	162300	162300	162200	58
405	20231227	141000	6932441200	162300	162300	162300	162200	87
406	20231227	140900	6918325000	162400	161800	162400	161800	358
407	20231227	140800	6860266500	161700	161800	161900	161700	73
408	20231227	140700	6848456900	162000	161700	162000	161600	211
409	20231227	140600	6814308400	161700	161800	161800	161700	26
410	20231227	140500	6810101700	161700	161700	161700	161700	113
411	20231227	140400	6791829600	161700	161800	161800	161700	63
412	20231227	140300	6781641600	161800	161800	161800	161700	93
413	20231227	140200	6766599900	161800	161800	161800	161700	84
414	20231227	140100	6753016300	161800	161900	161900	161700	73
415	20231227	140000	6741209700	161900	161800	161900	161700	118
416	20231227	135900	6722119500	161900	161900	161900	161700	75
417	20231227	135800	6709983800	161900	161700	161900	161700	11
418	20231227	135700	6708204200	161800	161700	161800	161700	160
419	20231227	135600	6682328700	161800	161700	161900	161700	73
420	20231227	135500	6670515900	161700	162000	162000	161700	118
421	20231227	135400	6651415800	161900	161900	162000	161800	97
422	20231227	135300	6635713000	161800	161800	161800	161700	119
423	20231227	135200	6616467600	161700	161700	161900	161700	81
424	20231227	135100	6603368300	161700	161800	161800	161700	81
425	20231227	135000	6590270200	161700	161700	161800	161600	112
426	20231227	134900	6572160200	161700	161800	161900	161600	123
427	20231227	134800	6552270000	162000	161600	162000	161600	88
428	20231227	134700	6538038800	161600	161600	161600	161600	39
429	20231227	134600	6531736400	161600	161700	161800	161600	136
430	20231227	134500	6509756400	161700	161600	161700	161600	87
431	20231227	134400	6495692700	161700	162000	162000	161500	81
432	20231227	134300	6482593100	162000	161600	162000	161500	118
433	20231227	134200	6463518200	161600	161600	161600	161500	59
434	20231227	134100	6453989000	161600	161600	161600	161500	71
435	20231227	134000	6442521100	161500	161600	161700	161500	68
436	20231227	133900	6431532300	161500	162000	162000	161500	72
437	20231227	133800	6419892800	162000	162100	162100	161700	89
438	20231227	133700	6405485000	162100	161700	162100	161700	63
439	20231227	133600	6395287700	161800	161900	162100	161800	80
440	20231227	133500	6382334500	161700	161700	162200	161700	284
441	20231227	133400	6336355900	161400	161600	161600	161400	119
442	20231227	133300	6317135800	161700	161700	161700	161600	53
443	20231227	133200	6308568100	161700	161600	161700	161600	121
444	20231227	133100	6289013400	161600	161800	161800	161600	69
445	20231227	133000	6277860000	161800	161700	161900	161700	340
446	20231227	132900	6222862500	161600	161400	161600	161400	71
447	20231227	132800	6211397700	161600	161500	161600	161300	143
448	20231227	132700	6188307200	161500	161500	161700	161500	95
449	20231227	132600	6172961700	161600	161500	161600	161500	41
450	20231227	132500	6166336700	161600	161700	161700	161600	64
451	20231227	132400	6155992800	161600	161300	161600	161200	131
452	20231227	132300	6134847900	161400	161300	161600	161300	455
453	20231227	132200	6061419700	161300	161100	161300	161000	167
454	20231227	132100	6034509300	161000	160900	161000	160900	77
455	20231227	132000	6022118400	161000	161100	161100	161000	99
456	20231227	131900	6006177100	161100	161100	161100	161000	92
457	20231227	131800	5991363800	161100	161100	161100	161100	97
458	20231227	131700	5975737100	161100	161000	161100	161000	73
459	20231227	131600	5963983000	161100	161100	161100	161000	101
460	20231227	131500	5947718600	161100	160800	161100	160800	64
461	20231227	131400	5937420700	160800	160700	160800	160600	99
462	20231227	131300	5921511500	160600	160900	160900	160600	557
463	20231227	131200	5831959400	161000	161100	161100	160900	90
464	20231227	131100	5817473500	161100	161100	161100	161000	91
465	20231227	131000	5802822000	161000	161100	161100	161000	73
466	20231227	130900	5791067900	161100	161100	161500	161000	246
467	20231227	130800	5751412300	161000	161100	161100	161000	326
468	20231227	130700	5698922700	161000	161100	161100	161000	85
469	20231227	130600	5685237400	161100	161000	161100	161000	71
470	20231227	130500	5673806200	161000	161000	161100	161000	259
471	20231227	130400	5632106700	161100	161000	161200	161000	245
472	20231227	130300	5592657900	161000	160900	161300	160900	271
473	20231227	130200	5548994200	161000	161000	161100	161000	82
474	20231227	130100	5535791800	161100	161100	161500	161000	373
475	20231227	130000	5475651800	161100	161000	161100	161000	87
476	20231227	125900	5461642400	161000	161000	161000	161000	73
477	20231227	125800	5449889400	161000	161000	161000	161000	89
478	20231227	125700	5435560400	161100	161000	161100	161000	109
479	20231227	125600	5418011300	161100	161100	161100	161000	75
480	20231227	125500	5405935000	161100	161100	161200	161100	92
481	20231227	125400	5391112600	161100	161100	161100	161100	66
482	20231227	125300	5380480000	161200	161100	161200	161100	193
483	20231227	125200	5349376900	161100	161100	161200	161100	65
484	20231227	125100	5338905300	161100	161100	161200	161100	114
485	20231227	125000	5320539300	161200	161100	161300	161100	43
486	20231227	124900	5313607800	161100	161100	161200	161100	105
487	20231227	124800	5296687400	161200	161100	161200	161100	112
488	20231227	124700	5278641900	161100	161100	161100	161100	71
489	20231227	124600	5267203800	161100	161200	161200	161100	76
490	20231227	124500	5254959900	161200	161200	161200	161200	70
491	20231227	124400	5243675900	161200	161300	161400	161100	86
492	20231227	124300	5229809600	161200	161100	161300	161100	27
493	20231227	124200	5225457500	161100	161100	161200	161100	79
494	20231227	124100	5212730500	161100	161300	161300	161100	130
495	20231227	124000	5191782300	161200	161300	161400	161200	123
496	20231227	123900	5171943000	161300	161300	161400	161300	116
497	20231227	123800	5153232100	161300	161400	161500	161300	76
498	20231227	123700	5140963300	161400	161500	161500	161400	98
499	20231227	123600	5125141900	161500	161500	161500	161500	81
500	20231227	123500	5112060400	161500	161600	161600	161500	95
501	20231227	123400	5096717400	161600	161500	161600	161500	64
502	20231227	123300	5086380800	161500	161500	161600	161500	92
503	20231227	123200	5071521600	161500	161500	161600	161500	51
504	20231227	123100	5063284100	161500	161500	161500	161500	44
505	20231227	123000	5056178100	161500	161500	161500	161400	76
506	20231227	122900	5043910900	161400	161400	161500	161400	96
507	20231227	122800	5028416000	161400	161500	161600	161300	75
508	20231227	122700	5016314100	161500	161200	161500	161100	176
509	20231227	122600	4987936100	161200	161300	161300	161200	89
510	20231227	122500	4973585700	161300	161300	161300	161200	79
511	20231227	122400	4960846100	161300	161400	161400	161300	92
512	20231227	122300	4946005800	161300	161400	161400	161300	69
513	20231227	122200	4934874500	161400	161300	161400	161200	119
514	20231227	122100	4915678000	161300	161300	161400	161300	142
515	20231227	122000	4892771200	161400	161100	161400	161100	72
516	20231227	121900	4881164000	161000	160800	161100	160800	125
517	20231227	121800	4861044800	160900	160800	161100	160800	920
518	20231227	121700	4713091900	160800	160700	161000	160700	143
519	20231227	121600	4690087700	160800	160800	160900	160800	64
520	20231227	121500	4679794900	160800	160800	160900	160700	89
521	20231227	121400	4665486300	160600	161000	161000	160600	72
522	20231227	121300	4653906600	161100	161200	161400	160900	112
523	20231227	121200	4635850200	161000	160500	161000	160400	255
524	20231227	121100	4594900500	160500	160400	160500	160400	92
525	20231227	121000	4580139500	160500	160500	160500	160400	140
526	20231227	120900	4557677200	160500	160600	160600	160400	923
527	20231227	120800	4409528400	160500	160700	160700	160500	113
528	20231227	120700	4391384600	160700	160900	160900	160700	650
529	20231227	120600	4286870200	160900	160900	160900	160900	209
530	20231227	120500	4253242100	160900	161100	161100	160900	762
531	20231227	120400	4130546100	161100	161300	161300	161100	71
532	20231227	120300	4119097900	161300	161200	161300	161200	106
533	20231227	120200	4102007800	161200	161200	161300	161200	90
534	20231227	120100	4087499200	161300	161200	161300	161200	71
535	20231227	120000	4076052800	161200	161100	161200	161100	148
536	20231227	115900	4052201200	161100	161200	161300	161100	373
537	20231227	115800	3992083200	161200	161300	161300	161200	81
538	20231227	115700	3979024200	161300	161200	161300	161200	143
539	20231227	115600	3955972000	161200	161200	161300	161200	84
540	20231227	115500	3942430600	161300	161200	161300	161200	68
541	20231227	115400	3931468600	161200	161300	161300	161200	91
542	20231227	115300	3916798000	161200	161300	161300	161200	82
543	20231227	115200	3903577500	161300	161200	161300	161200	108
544	20231227	115100	3886166600	161200	161200	161200	161200	82
545	20231227	115000	3872948200	161200	161300	161400	161200	127
546	20231227	114900	3852471600	161300	161300	161300	161200	110
547	20231227	114800	3834735700	161300	161300	161300	161200	89
548	20231227	114700	3820383600	161300	161300	161400	161300	71
549	20231227	114600	3808930400	161300	161200	161400	161200	94
550	20231227	114500	3793775700	161300	161500	161500	161300	533
551	20231227	114400	3707724600	161500	161500	161600	161500	318
552	20231227	114300	3656365900	161500	161600	161600	161500	90
553	20231227	114200	3641826800	161600	161700	161700	161600	252
554	20231227	114100	3601097600	161700	161800	161800	161700	88
555	20231227	114000	3586866200	161700	161700	161800	161700	66
556	20231227	113900	3576193900	161700	161700	161800	161700	108
557	20231227	113800	3558728300	161800	161700	161800	161700	86
558	20231227	113700	3544819500	161700	162000	162000	161700	641
559	20231227	113600	3441030800	162000	162000	162100	162000	24
560	20231227	113500	3437141700	162000	162100	162100	162000	96
561	20231227	113400	3421588700	162000	162000	162000	162000	58
562	20231227	113300	3412192700	162100	162100	162100	162100	79
563	20231227	113200	3399386800	162100	162000	162100	162000	106
564	20231227	113100	3382213500	162000	162100	162100	162000	188
565	20231227	113000	3351756700	162100	162100	162100	162000	200
566	20231227	112900	3319353700	162100	162000	162100	162000	86
567	20231227	112800	3305421100	162000	162100	162100	162000	337
568	20231227	112700	3250826800	162100	162100	162100	162000	166
569	20231227	112600	3223930600	162100	162300	162300	162000	1574
570	20231227	112500	2968674600	162400	162300	162400	162300	14
571	20231227	112400	2966402100	162300	162400	162400	162300	83
572	20231227	112300	2952930200	162300	162400	162400	162300	180
573	20231227	112200	2923703700	162400	162500	162500	162400	587
574	20231227	112100	2828323900	162600	162600	162600	162500	59
575	20231227	112000	2818735900	162600	162500	162600	162500	86
576	20231227	111900	2804760200	162500	162600	162600	162500	91
577	20231227	111800	2789969300	162600	162600	162600	162500	341
578	20231227	111700	2734524400	162600	162600	162600	162600	162
579	20231227	111600	2708183200	162700	162600	162700	162600	60
580	20231227	111500	2698423700	162600	162600	162700	162600	110
581	20231227	111400	2680533800	162700	162600	162800	162600	42
582	20231227	111300	2673702800	162700	162600	162700	162600	70
583	20231227	111200	2662319500	162600	162700	162700	162600	52
584	20231227	111100	2653862500	162600	162700	162700	162600	73
585	20231227	111000	2641990400	162700	162700	162700	162600	64
586	20231227	110900	2631582300	162700	162600	162700	162600	77
587	20231227	110800	2619057600	162600	162700	162700	162600	76
588	20231227	110700	2606699100	162600	162700	162700	162600	75
589	20231227	110600	2594502100	162700	162600	162700	162600	66
590	20231227	110500	2583770200	162600	162600	162700	162600	70
591	20231227	110400	2572385500	162600	162700	162700	162600	67
592	20231227	110300	2561488900	162600	162600	162700	162600	87
593	20231227	110200	2547337200	162600	162700	162700	162600	93
594	20231227	110100	2532214000	162800	162600	162800	162600	80
595	20231227	110000	2519202000	162600	162600	162600	162600	75
596	20231227	105900	2507007000	162600	162700	162700	162600	70
597	20231227	105800	2495621900	162700	162800	162800	162700	78
598	20231227	105700	2482930400	162800	162900	162900	162700	62
599	20231227	105600	2472835200	162900	162800	162900	162700	116
600	20231227	105500	2453954600	162800	162700	162800	162700	93
601	20231227	105400	2438821000	162700	162700	162800	162700	62
602	20231227	105300	2428733300	162800	162700	162800	162700	25
603	20231227	105200	2424664600	162700	162700	162800	162700	127
604	20231227	105100	2403999700	162800	163000	163000	162800	57
605	20231227	105000	2394716700	162900	162900	163000	162700	114
606	20231227	104900	2376156100	162900	162800	162900	162700	129
607	20231227	104800	2355164900	162700	162900	163000	162600	93
608	20231227	104700	2340033300	162800	162900	162900	162700	93
609	20231227	104600	2324894900	162600	162700	162900	162600	106
610	20231227	104500	2307645700	162600	162600	162600	162500	171
611	20231227	104400	2279849400	162500	162600	162700	162500	97
612	20231227	104300	2264078100	162700	162600	162700	162600	82
613	20231227	104200	2250743000	162700	162700	162800	162600	62
614	20231227	104100	2240659700	162700	162800	162800	162600	26
615	20231227	104000	2236428900	162800	162900	163000	162800	72
616	20231227	103900	2224703400	162800	162800	162800	162700	93
617	20231227	103800	2209569500	162800	162900	162900	162700	111
618	20231227	103700	2191504900	162800	162900	163000	162800	66
619	20231227	103600	2180757700	162800	162800	162900	162700	69
620	20231227	103500	2169527400	162800	162800	162800	162700	103
621	20231227	103400	2152764200	162700	162900	162900	162600	62
622	20231227	103300	2142677000	162900	162700	162900	162600	253
623	20231227	103200	2101519500	162800	162700	162800	162700	48
624	20231227	103100	2093707500	162800	162900	162900	162800	94
625	20231227	103000	2078401300	162800	162800	162900	162800	138
626	20231227	102900	2055930300	162900	163000	163000	162900	52
627	20231227	102800	2047458800	162900	162900	163000	162800	99
628	20231227	102700	2031329700	163000	163000	163100	163000	66
629	20231227	102600	2020570900	162900	163100	163200	162900	68
630	20231227	102500	2009483600	163000	163200	163200	162900	76
631	20231227	102400	1997090300	163200	163200	163200	163000	258
632	20231227	102300	1954998100	163300	163400	163400	163200	72
633	20231227	102200	1943246100	163400	163300	163400	163200	95
634	20231227	102100	1927737000	163300	163200	163300	163200	44
635	20231227	102000	1920554400	163300	163300	163300	163200	54
636	20231227	101900	1911740200	163200	163300	163300	163200	65
637	20231227	101800	1901131300	163200	163200	163200	163200	105
638	20231227	101700	1883995300	163000	163100	163200	163000	134
639	20231227	101600	1862143900	163000	163200	163200	163000	80
640	20231227	101500	1849096700	163000	163600	163600	163000	122
641	20231227	101400	1829174900	163600	163700	163700	163500	79
642	20231227	101300	1816251500	163600	163700	163700	163600	100
643	20231227	101200	1799885400	163700	163600	163800	163600	70
644	20231227	101100	1788432100	163500	163100	163500	163100	206
645	20231227	101000	1754776200	163100	163000	163100	162800	86
646	20231227	100900	1740757600	163100	162700	163200	162700	91
647	20231227	100800	1725934700	162600	162900	162900	162600	98
648	20231227	100700	1709987800	162700	162800	163000	162600	135
649	20231227	100600	1688016900	162900	162800	163000	162700	99
650	20231227	100500	1671895700	162700	162900	163000	162700	139
651	20231227	100400	1649263000	162600	163100	163100	162600	85
652	20231227	100300	1635411500	162900	163000	163000	162500	195
653	20231227	100200	1603668900	163100	163100	163100	162600	163
654	20231227	100100	1577115500	163000	163200	163200	163000	153
655	20231227	100000	1552160800	163200	163200	163200	163100	158
656	20231227	095900	1526375500	163200	162900	163200	162900	101
657	20231227	095800	1509914700	163000	162200	163000	162200	236
658	20231227	095700	1471531500	162200	162300	162300	162100	192
659	20231227	095600	1440387500	162300	162500	162500	162200	136
660	20231227	095500	1418311200	162500	162500	162600	162400	137
661	20231227	095400	1396047300	162500	162600	162600	162500	98
662	20231227	095300	1380119400	162600	162600	162700	162500	109
663	20231227	095200	1362397600	162500	162600	162600	162300	160
664	20231227	095100	1336404600	162400	162400	162700	162400	185
665	20231227	095000	1306335400	162400	162600	162600	162400	195
666	20231227	094900	1274649100	162500	162600	162600	162500	49
667	20231227	094800	1266683600	162600	162700	162700	162600	152
668	20231227	094700	1241966800	162800	162700	162800	162600	35
669	20231227	094600	1236272300	162700	162900	162900	162700	243
670	20231227	094500	1196722300	162900	162900	163200	162900	73
671	20231227	094400	1184829400	162800	162900	162900	162800	58
672	20231227	094300	1175385500	162800	162900	162900	162800	82
673	20231227	094200	1162032000	162900	163400	163400	162900	453
674	20231227	094100	1088065000	163300	163400	163400	163300	102
675	20231227	094000	1071401000	163400	163500	163500	163400	45
676	20231227	093900	1064047700	163400	163300	163900	163300	391
677	20231227	093800	1000054900	163300	163000	163300	163000	194
678	20231227	093700	968398400	162800	162700	162800	162700	74
679	20231227	093600	956354700	162700	162800	163000	162700	49
680	20231227	093500	948372100	162800	162900	162900	162700	129
681	20231227	093400	927375800	162900	162900	162900	162700	209
682	20231227	093300	893357600	162900	162900	163000	162800	94
683	20231227	093200	878048500	162900	163000	163000	162800	223
684	20231227	093100	841736000	162900	163000	163000	162900	72
685	20231227	093000	830003800	162900	163100	163100	162900	133
686	20231227	092900	808325400	163100	163100	163100	163000	123
687	20231227	092800	788273200	163100	163100	163100	163000	83
688	20231227	092700	774741000	163100	163100	163100	163000	41
689	20231227	092600	768054600	163100	163300	163300	163100	54
690	20231227	092500	759244200	163200	163300	163300	163200	61
691	20231227	092400	749287800	163200	163200	163300	163200	78
692	20231227	092300	736557800	163200	163200	163200	163200	59
693	20231227	092200	726929000	163100	163300	163300	163000	360
694	20231227	092100	668230500	163300	163300	163400	163200	62
695	20231227	092000	658108200	163300	163300	163300	163200	40
696	20231227	091900	651579300	163200	163400	163400	163200	66
697	20231227	091800	640805100	163400	163400	163400	163200	357
698	20231227	091700	582538400	163300	163500	164000	163300	352
699	20231227	091600	524892400	163700	163000	163700	163000	348
700	20231227	091500	468102400	163100	163500	163500	163000	383
701	20231227	091400	405644000	163500	163500	163600	163300	60
702	20231227	091300	395839300	163500	163300	163500	163200	57
703	20231227	091200	386533700	163200	163200	163400	163200	204
704	20231227	091100	353232700	163200	163400	163600	163200	122
705	20231227	091000	333306600	163400	163500	163600	163300	98
706	20231227	090900	317286300	163500	163800	163800	163500	63
707	20231227	090800	306973900	163800	164000	164000	163800	69
708	20231227	090700	295668300	164000	163800	164000	163600	96
709	20231227	090600	279945700	163800	163800	163800	163400	86
710	20231227	090500	265874700	163800	164000	164000	163800	187
711	20231227	090400	235228700	164000	163500	164000	163500	335
712	20231227	090300	180366600	163500	163200	163500	163200	123
713	20231227	090200	160266500	163500	162300	163500	162300	276
714	20231227	090100	115230600	162900	162200	163000	162100	85
715	20231227	090000	101417600	162100	162000	163100	162000	625