KissMeData/011790/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185600	12752201600	91000	91000	91000	91000	6542
3	20231219	185500	12752201600	91000	91000	91000	91000	0
4	20231219	185400	12752201600	91000	91000	91000	91000	0
5	20231219	185300	12752201600	91000	91000	91000	91000	0
6	20231219	185200	12752201600	91000	91000	91000	91000	0
7	20231219	185100	12752201600	91000	91000	91000	91000	0
8	20231219	185000	12752201600	91000	91000	91000	91000	0
9	20231219	184900	12752201600	91000	91000	91000	91000	0
10	20231219	184800	12752201600	91000	91000	91000	91000	0
11	20231219	184700	12752201600	91000	91000	91000	91000	0
12	20231219	184600	12752201600	91000	91000	91000	91000	0
13	20231219	184500	12752201600	91000	91000	91000	91000	0
14	20231219	184400	12752201600	91000	91000	91000	91000	0
15	20231219	184300	12752201600	91000	91000	91000	91000	0
16	20231219	184200	12752201600	91000	91000	91000	91000	0
17	20231219	184100	12752201600	91000	91000	91000	91000	0
18	20231219	184000	12752201600	91000	91000	91000	91000	0
19	20231219	183900	12752201600	91000	91000	91000	91000	0
20	20231219	183800	12752201600	91000	91000	91000	91000	0
21	20231219	183700	12752201600	91000	91000	91000	91000	0
22	20231219	183600	12752201600	91000	91000	91000	91000	0
23	20231219	183500	12752201600	91000	91000	91000	91000	0
24	20231219	183400	12752201600	91000	91000	91000	91000	0
25	20231219	183300	12752201600	91000	91000	91000	91000	0
26	20231219	183200	12752201600	91000	91000	91000	91000	0
27	20231219	183100	12752201600	91000	91000	91000	91000	0
28	20231219	183000	12752201600	91000	91000	91000	91000	0
29	20231219	182900	12752201600	91000	91000	91000	91000	0
30	20231219	182800	12752201600	91000	91000	91000	91000	0
31	20231219	182700	12752201600	91000	91000	91000	91000	0
32	20231219	182600	12752201600	91000	91000	91000	91000	6542
33	20231219	182500	12752201600	91000	91000	91000	91000	0
34	20231219	182400	12752201600	91000	91000	91000	91000	0
35	20231219	182300	12752201600	91000	91000	91000	91000	0
36	20231219	182200	12752201600	91000	91000	91000	91000	0
37	20231219	182100	12752201600	91000	91000	91000	91000	0
38	20231219	182000	12752201600	91000	91000	91000	91000	0
39	20231219	181900	12752201600	91000	91000	91000	91000	0
40	20231219	181800	12752201600	91000	91000	91000	91000	0
41	20231219	181700	12752201600	91000	91000	91000	91000	0
42	20231219	181600	12752201600	91000	91000	91000	91000	0
43	20231219	181500	12752201600	91000	91000	91000	91000	0
44	20231219	181400	12752201600	91000	91000	91000	91000	0
45	20231219	181300	12752201600	91000	91000	91000	91000	0
46	20231219	181200	12752201600	91000	91000	91000	91000	0
47	20231219	181100	12752201600	91000	91000	91000	91000	0
48	20231219	181000	12752201600	91000	91000	91000	91000	0
49	20231219	180900	12752201600	91000	91000	91000	91000	0
50	20231219	180800	12752201600	91000	91000	91000	91000	0
51	20231219	180700	12752201600	91000	91000	91000	91000	0
52	20231219	180600	12752201600	91000	91000	91000	91000	0
53	20231219	180500	12752201600	91000	91000	91000	91000	0
54	20231219	180400	12752201600	91000	91000	91000	91000	0
55	20231219	180300	12752201600	91000	91000	91000	91000	0
56	20231219	180200	12752201600	91000	91000	91000	91000	0
57	20231219	180100	12752201600	91000	91000	91000	91000	0
58	20231219	180000	12752201600	91000	91000	91000	91000	0
59	20231219	175900	12752201600	91000	91000	91000	91000	0
60	20231219	175800	12752201600	91000	91000	91000	91000	0
61	20231219	175700	12752201600	91000	91000	91000	91000	0
62	20231219	175600	12752201600	91000	91000	91000	91000	6542
63	20231219	175500	12752201600	91000	91000	91000	91000	0
64	20231219	175400	12752201600	91000	91000	91000	91000	0
65	20231219	175300	12752201600	91000	91000	91000	91000	0
66	20231219	175200	12752201600	91000	91000	91000	91000	0
67	20231219	175100	12752201600	91000	91000	91000	91000	0
68	20231219	175000	12752201600	91000	91000	91000	91000	0
69	20231219	174900	12752201600	91000	91000	91000	91000	0
70	20231219	174800	12752201600	91000	91000	91000	91000	0
71	20231219	174700	12752201600	91000	91000	91000	91000	0
72	20231219	174600	12752201600	91000	91000	91000	91000	0
73	20231219	174500	12752201600	91000	91000	91000	91000	0
74	20231219	174400	12752201600	91000	91000	91000	91000	0
75	20231219	174300	12752201600	91000	91000	91000	91000	0
76	20231219	174200	12752201600	91000	91000	91000	91000	0
77	20231219	174100	12752201600	91000	91000	91000	91000	0
78	20231219	174000	12752201600	91000	91000	91000	91000	0
79	20231219	173900	12752201600	91000	91000	91000	91000	0
80	20231219	173800	12752201600	91000	91000	91000	91000	0
81	20231219	173700	12752201600	91000	91000	91000	91000	0
82	20231219	173600	12752201600	91000	91000	91000	91000	0
83	20231219	173500	12752201600	91000	91000	91000	91000	0
84	20231219	173400	12752201600	91000	91000	91000	91000	0
85	20231219	173300	12752201600	91000	91000	91000	91000	0
86	20231219	173200	12752201600	91000	91000	91000	91000	0
87	20231219	173100	12752201600	91000	91000	91000	91000	0
88	20231219	173000	12752201600	91000	91000	91000	91000	0
89	20231219	172900	12752201600	91000	91000	91000	91000	0
90	20231219	172800	12752201600	91000	91000	91000	91000	0
91	20231219	172700	12752201600	91000	91000	91000	91000	0
92	20231219	172600	12752201600	91000	91000	91000	91000	6542
93	20231219	172500	12752201600	91000	91000	91000	91000	0
94	20231219	172400	12752201600	91000	91000	91000	91000	0
95	20231219	172300	12752201600	91000	91000	91000	91000	0
96	20231219	172200	12752201600	91000	91000	91000	91000	0
97	20231219	172100	12752201600	91000	91000	91000	91000	0
98	20231219	172000	12752201600	91000	91000	91000	91000	0
99	20231219	171900	12752201600	91000	91000	91000	91000	0
100	20231219	171800	12752201600	91000	91000	91000	91000	0
101	20231219	171700	12752201600	91000	91000	91000	91000	0
102	20231219	171600	12752201600	91000	91000	91000	91000	0
103	20231219	171500	12752201600	91000	91000	91000	91000	0
104	20231219	171400	12752201600	91000	91000	91000	91000	0
105	20231219	171300	12752201600	91000	91000	91000	91000	0
106	20231219	171200	12752201600	91000	91000	91000	91000	0
107	20231219	171100	12752201600	91000	91000	91000	91000	0
108	20231219	171000	12752201600	91000	91000	91000	91000	0
109	20231219	170900	12752201600	91000	91000	91000	91000	0
110	20231219	170800	12752201600	91000	91000	91000	91000	0
111	20231219	170700	12752201600	91000	91000	91000	91000	0
112	20231219	170600	12752201600	91000	91000	91000	91000	0
113	20231219	170500	12752201600	91000	91000	91000	91000	0
114	20231219	170400	12752201600	91000	91000	91000	91000	0
115	20231219	170300	12752201600	91000	91000	91000	91000	0
116	20231219	170200	12752201600	91000	91000	91000	91000	0
117	20231219	170100	12752201600	91000	91000	91000	91000	0
118	20231219	170000	12752201600	91000	91000	91000	91000	0
119	20231219	165900	12752201600	91000	91000	91000	91000	0
120	20231219	165800	12752201600	91000	91000	91000	91000	0
121	20231219	165700	12752201600	91000	91000	91000	91000	0
122	20231219	165600	12752201600	91000	91000	91000	91000	6542
123	20231219	165500	12752201600	91000	91000	91000	91000	0
124	20231219	165400	12752201600	91000	91000	91000	91000	0
125	20231219	165300	12752201600	91000	91000	91000	91000	0
126	20231219	165200	12752201600	91000	91000	91000	91000	0
127	20231219	165100	12752201600	91000	91000	91000	91000	0
128	20231219	165000	12752201600	91000	91000	91000	91000	0
129	20231219	164900	12752201600	91000	91000	91000	91000	0
130	20231219	164800	12752201600	91000	91000	91000	91000	0
131	20231219	164700	12752201600	91000	91000	91000	91000	0
132	20231219	164600	12752201600	91000	91000	91000	91000	0
133	20231219	164500	12752201600	91000	91000	91000	91000	0
134	20231219	164400	12752201600	91000	91000	91000	91000	0
135	20231219	164300	12752201600	91000	91000	91000	91000	0
136	20231219	164200	12752201600	91000	91000	91000	91000	0
137	20231219	164100	12752201600	91000	91000	91000	91000	0
138	20231219	164000	12752201600	91000	91000	91000	91000	0
139	20231219	163900	12752201600	91000	91000	91000	91000	0
140	20231219	163800	12752201600	91000	91000	91000	91000	0
141	20231219	163700	12752201600	91000	91000	91000	91000	0
142	20231219	163600	12752201600	91000	91000	91000	91000	0
143	20231219	163500	12752201600	91000	91000	91000	91000	0
144	20231219	163400	12752201600	91000	91000	91000	91000	0
145	20231219	163300	12752201600	91000	91000	91000	91000	0
146	20231219	163200	12752201600	91000	91000	91000	91000	0
147	20231219	163100	12752201600	91000	91000	91000	91000	0
148	20231219	163000	12752201600	91000	91000	91000	91000	0
149	20231219	162900	12752201600	91000	91000	91000	91000	0
150	20231219	162800	12752201600	91000	91000	91000	91000	0
151	20231219	162700	12752201600	91000	91000	91000	91000	0
152	20231219	162600	12752201600	91000	91000	91000	91000	6542
153	20231219	162500	12752201600	91000	91000	91000	91000	0
154	20231219	162400	12752201600	91000	91000	91000	91000	0
155	20231219	162300	12752201600	91000	91000	91000	91000	0
156	20231219	162200	12752201600	91000	91000	91000	91000	0
157	20231219	162100	12752201600	91000	91000	91000	91000	0
158	20231219	162000	12752201600	91000	91000	91000	91000	0
159	20231219	161900	12752201600	91000	91000	91000	91000	0
160	20231219	161800	12752201600	91000	91000	91000	91000	0
161	20231219	161700	12752201600	91000	91000	91000	91000	0
162	20231219	161600	12752201600	91000	91000	91000	91000	0
163	20231219	161500	12752201600	91000	91000	91000	91000	0
164	20231219	161400	12752201600	91000	91000	91000	91000	0
165	20231219	161300	12752201600	91000	91000	91000	91000	0
166	20231219	161200	12752201600	91000	91000	91000	91000	0
167	20231219	161100	12752201600	91000	91000	91000	91000	0
168	20231219	161000	12752201600	91000	91000	91000	91000	0
169	20231219	160900	12752201600	91000	91000	91000	91000	0
170	20231219	160800	12752201600	91000	91000	91000	91000	0
171	20231219	160700	12752201600	91000	91000	91000	91000	0
172	20231219	160600	12752201600	91000	91000	91000	91000	0
173	20231219	160500	12752201600	91000	91000	91000	91000	0
174	20231219	160400	12752201600	91000	91000	91000	91000	0
175	20231219	160300	12752201600	91000	91000	91000	91000	0
176	20231219	160200	12752201600	91000	91000	91000	91000	0
177	20231219	160100	12752201600	91000	91000	91000	91000	0
178	20231219	160000	12752201600	91000	91000	91000	91000	0
179	20231219	155900	12752201600	91000	91000	91000	91000	0
180	20231219	155800	12752201600	91000	91000	91000	91000	0
181	20231219	155700	12752201600	91000	91000	91000	91000	0
182	20231219	155600	12752201600	91000	91000	91000	91000	6542
183	20231219	155500	12752201600	91000	91000	91000	91000	0
184	20231219	155400	12752201600	91000	91000	91000	91000	0
185	20231219	155300	12752201600	91000	91000	91000	91000	0
186	20231219	155200	12752201600	91000	91000	91000	91000	0
187	20231219	155100	12752201600	91000	91000	91000	91000	0
188	20231219	155000	12752201600	91000	91000	91000	91000	0
189	20231219	154900	12752201600	91000	91000	91000	91000	0
190	20231219	154800	12752201600	91000	91000	91000	91000	0
191	20231219	154700	12752201600	91000	91000	91000	91000	0
192	20231219	154600	12752201600	91000	91000	91000	91000	0
193	20231219	154500	12752201600	91000	91000	91000	91000	0
194	20231219	154400	12752201600	91000	91000	91000	91000	0
195	20231219	154300	12752201600	91000	91000	91000	91000	0
196	20231219	154200	12752201600	91000	91000	91000	91000	0
197	20231219	154100	12752201600	91000	91000	91000	91000	0
198	20231219	154000	12752201600	91000	91000	91000	91000	0
199	20231219	153900	12752201600	91000	91000	91000	91000	0
200	20231219	153800	12752201600	91000	91000	91000	91000	0
201	20231219	153700	12752201600	91000	91000	91000	91000	0
202	20231219	153600	12752201600	91000	91000	91000	91000	0
203	20231219	153500	12752201600	91000	91000	91000	91000	0
204	20231219	153400	12752201600	91000	91000	91000	91000	0
205	20231219	153300	12752201600	91000	91000	91000	91000	0
206	20231219	153200	12752201600	91000	91000	91000	91000	0
207	20231219	153100	12752201600	91000	91000	91000	91000	0
208	20231219	153000	12752201600	91000	91000	91000	91000	6542
209	20231219	152900	12156879600	91100	91100	91100	91100	0
210	20231219	152800	12156879600	91100	91100	91100	91100	0
211	20231219	152700	12156879600	91100	91100	91100	91100	0
212	20231219	152600	12156879600	91100	91100	91100	91100	0
213	20231219	152500	12156879600	91100	91100	91100	91100	0
214	20231219	152400	12156879600	91100	91100	91100	91100	0
215	20231219	152300	12156879600	91100	91100	91100	91100	0
216	20231219	152200	12156879600	91100	91100	91100	91100	0
217	20231219	152100	12156879600	91100	91100	91100	91100	0
218	20231219	152000	12156879600	91100	91100	91100	91100	0
219	20231219	151900	12156879600	91100	91200	91200	91000	933
220	20231219	151800	12071850800	91200	91200	91200	91100	73
221	20231219	151700	12065194200	91100	91100	91200	91100	219
222	20231219	151600	12045233100	91200	91200	91200	91100	237
223	20231219	151500	12023639300	91200	91200	91200	91100	604
224	20231219	151400	11968606000	91200	91100	91300	91000	2130
225	20231219	151300	11774542000	91000	91000	91100	91000	237
226	20231219	151200	11752969500	91000	91000	91100	90900	706
227	20231219	151100	11688724600	91000	91100	91100	90900	1014
228	20231219	151000	11596456400	91000	91000	91100	91000	924
229	20231219	150900	11512293300	91000	91000	91100	91000	37
230	20231219	150800	11508925100	91000	91000	91100	91000	56
231	20231219	150700	11503829000	91000	91000	91100	90900	277
232	20231219	150600	11478624200	91000	91000	91100	90900	612
233	20231219	150500	11422932200	91100	91000	91100	91000	582
234	20231219	150400	11369970100	91000	91000	91100	90900	248
235	20231219	150300	11347399300	91000	91000	91100	91000	141
236	20231219	150200	11334568000	91100	91000	91100	91000	116
237	20231219	150100	11324005900	91000	91100	91100	90900	1570
238	20231219	150000	11181136900	91100	91000	91100	91000	97
239	20231219	145900	11172304100	91000	91000	91100	91000	505
240	20231219	145800	11126338500	91000	91100	91100	91000	1220
241	20231219	145700	11015221600	91000	90900	91100	90900	148
242	20231219	145600	11001747600	91000	91100	91100	91000	275
243	20231219	145500	10976722100	91000	90900	91100	90900	216
244	20231219	145400	10957051800	91000	90900	91000	90900	1014
245	20231219	145300	10864779700	90900	90900	91000	90900	143
246	20231219	145200	10851769800	91000	91000	91100	90900	457
247	20231219	145100	10810187400	91100	91000	91100	91000	1173
248	20231219	145000	10703411500	91100	91100	91100	91000	67
249	20231219	144900	10697314300	91000	91100	91100	91000	352
250	20231219	144800	10665251700	91100	91000	91100	91000	102
251	20231219	144700	10655963300	91100	91000	91100	91000	600
252	20231219	144600	10601305500	91000	91000	91100	91000	941
253	20231219	144500	10515674400	91000	90900	91000	90900	288
254	20231219	144400	10489471300	91000	91000	91000	90900	17
255	20231219	144300	10487925500	90900	90900	91000	90900	386
256	20231219	144200	10452812100	90900	91000	91000	90900	336
257	20231219	144100	10422240400	91100	91100	91100	91000	20
258	20231219	144000	10420419900	91000	90900	91100	90900	30
259	20231219	143900	10417689600	90900	90900	91000	90900	409
260	20231219	143800	10380474000	90900	91000	91000	90900	48
261	20231219	143700	10376110300	90900	90900	91000	90900	184
262	20231219	143600	10359383600	90900	90900	91000	90900	52
263	20231219	143500	10354656700	90900	90900	91000	90900	22
264	20231219	143400	10352656700	90900	91000	91000	90800	1618
265	20231219	143300	10205657900	91000	90900	91000	90900	45
266	20231219	143200	10201564400	90900	91000	91000	90900	172
267	20231219	143100	10185929000	90900	90900	91000	90900	122
268	20231219	143000	10174829000	90900	90900	91000	90900	68
269	20231219	142900	10168647500	90900	90900	90900	90900	189
270	20231219	142800	10151467400	90900	90900	91000	90900	36
271	20231219	142700	10148194600	90900	91100	91100	90900	306
272	20231219	142600	10120349400	91000	91000	91000	90900	84
273	20231219	142500	10112706900	91000	90900	91000	90900	148
274	20231219	142400	10099245500	91000	90800	91000	90800	1535
275	20231219	142300	9959732500	90800	90800	90800	90800	411
276	20231219	142200	9922413700	90800	90800	90800	90700	37
277	20231219	142100	9919055400	90800	90700	90800	90700	42
278	20231219	142000	9915242900	90700	90800	90900	90700	458
279	20231219	141900	9873657900	90800	90900	90900	90800	149
280	20231219	141800	9860125900	90800	90800	90900	90800	48
281	20231219	141700	9855767300	90800	90900	90900	90800	298
282	20231219	141600	9828681500	90800	90800	90900	90800	279
283	20231219	141500	9803337100	90800	90800	90800	90800	36
284	20231219	141400	9800068300	90800	90700	90900	90700	134
285	20231219	141300	9787890200	90800	90700	90900	90700	219
286	20231219	141200	9767991900	90800	90800	90900	90700	2240
287	20231219	141100	9564773500	90800	90800	90900	90800	261
288	20231219	141000	9541074600	90800	90800	90900	90700	4381
289	20231219	140900	9143280200	90800	90800	90900	90800	41
290	20231219	140800	9139554800	90900	90800	90900	90800	96
291	20231219	140700	9130830300	90900	90900	91000	90800	3840
292	20231219	140600	8781774700	91000	90900	91000	90900	35
293	20231219	140500	8778591900	90900	90900	91000	90900	81
294	20231219	140400	8771222900	91000	90900	91000	90900	42
295	20231219	140300	8767402600	91000	91000	91000	90900	59
296	20231219	140200	8762037000	91000	91000	91000	90900	44
297	20231219	140100	8758034200	91000	91000	91100	91000	1047
298	20231219	140000	8662755000	91000	91000	91000	91000	14
299	20231219	135900	8661481000	91000	91000	91100	91000	190
300	20231219	135800	8644185500	91100	91000	91100	91000	137
301	20231219	135700	8631718200	91100	91100	91100	91000	19
302	20231219	135600	8629987500	91000	91100	91100	91000	998
303	20231219	135500	8539163300	91100	91100	91100	91000	76
304	20231219	135400	8532242100	91000	91100	91100	91000	136
305	20231219	135300	8519862700	91100	91100	91200	91100	769
306	20231219	135200	8449806700	91200	91200	91200	91100	106
307	20231219	135100	8440139800	91100	91200	91200	91100	18
308	20231219	135000	8438498700	91100	91100	91200	91100	12
309	20231219	134900	8437404700	91100	91200	91200	91100	22
310	20231219	134800	8435398400	91100	91100	91200	91100	411
311	20231219	134700	8397953100	91100	91100	91100	91000	530
312	20231219	134600	8349670500	91100	91000	91100	91000	45
313	20231219	134500	8345571700	91100	91100	91100	91000	333
314	20231219	134400	8315246700	91100	91000	91100	91000	72
315	20231219	134300	8308691700	91000	91100	91100	91000	31
316	20231219	134200	8305868600	91100	91000	91100	91000	184
317	20231219	134100	8289124400	91000	91000	91100	91000	25
318	20231219	134000	8286847400	91000	91100	91100	91000	7
319	20231219	133900	8286210100	91100	91100	91100	91100	1022
320	20231219	133800	8193105900	91200	91200	91200	91100	946
321	20231219	133700	8106879500	91200	91200	91200	91100	147
322	20231219	133600	8093473800	91200	91100	91200	91100	59
323	20231219	133500	8088096600	91100	91100	91200	91100	14
324	20231219	133400	8086820900	91100	91100	91100	91100	2
325	20231219	133300	8086638700	91200	91200	91200	91200	114
326	20231219	133200	8076241900	91100	91100	91200	91100	4
327	20231219	133100	8075877400	91200	91100	91200	91100	40
328	20231219	133000	8072230400	91100	91200	91200	91100	13
329	20231219	132900	8071045800	91100	91100	91100	91100	8
330	20231219	132800	8070317000	91200	91200	91200	91200	4
331	20231219	132700	8069952200	91100	91200	91200	91100	9
332	20231219	132600	8069132000	91200	91100	91200	91100	3
333	20231219	132500	8068858500	91100	91100	91100	91100	9
334	20231219	132400	8068038600	91100	91200	91200	91100	1836
335	20231219	132300	7900752100	91200	91200	91200	91100	10
336	20231219	132200	7899840300	91100	91100	91200	91100	732
337	20231219	132100	7833155000	91200	91100	91200	91100	437
338	20231219	132000	7793343700	91100	91100	91100	91100	11
339	20231219	131900	7792341600	91200	91200	91200	91100	152
340	20231219	131800	7778479800	91100	91100	91200	91100	469
341	20231219	131700	7735723300	91200	91100	91200	91100	27
342	20231219	131600	7733263500	91100	91200	91200	91100	268
343	20231219	131500	7708827100	91200	91200	91200	91100	69
344	20231219	131400	7702535500	91200	91200	91200	91100	26
345	20231219	131300	7700164800	91200	91200	91200	91100	76
346	20231219	131200	7693233800	91200	91100	91200	91100	904
347	20231219	131100	7610799300	91100	91200	91200	91100	3
348	20231219	131000	7610525900	91100	91200	91200	91100	345
349	20231219	130900	7579078800	91200	91100	91300	91100	400
350	20231219	130800	7542598600	91100	91100	91100	91100	22
351	20231219	130700	7540594400	91200	91100	91200	91100	2
352	20231219	130600	7540412100	91100	91200	91200	91100	41
353	20231219	130500	7536676200	91200	91100	91200	91100	8
354	20231219	130400	7535946700	91100	91100	91200	91100	24
355	20231219	130300	7533759300	91100	91100	91100	91100	12
356	20231219	130200	7532666100	91100	91200	91200	91100	88
357	20231219	130100	7524640700	91200	91100	91300	91100	181
358	20231219	130000	7508133600	91200	91300	91300	91200	6
359	20231219	125900	7507586300	91200	91300	91300	91200	11
360	20231219	125800	7506582600	91300	91200	91300	91100	49
361	20231219	125700	7502113900	91200	91100	91200	91100	117
362	20231219	125600	7491443600	91100	91100	91100	91100	4
363	20231219	125500	7491079200	91100	91100	91300	91100	136
364	20231219	125400	7478668800	91200	91100	91200	91100	13
365	20231219	125300	7477483800	91100	91200	91200	91100	5
366	20231219	125200	7477028100	91100	91200	91200	91000	258
367	20231219	125100	7453499000	91000	91000	91000	91000	11
368	20231219	125000	7452498000	91000	91100	91200	91000	296
369	20231219	124900	7425529200	91100	91100	91100	91100	3
370	20231219	124800	7425255900	91200	91200	91200	91100	54
371	20231219	124700	7420333200	91100	91100	91200	91100	30
372	20231219	124600	7417599600	91200	91200	91200	91200	7
373	20231219	124500	7416961200	91200	91200	91200	91000	33
374	20231219	124400	7413956600	91000	91100	91100	91000	210
375	20231219	124300	7394845900	91100	91100	91200	91100	164
376	20231219	124200	7379905400	91100	91100	91100	91100	2
377	20231219	124100	7379723200	91200	91100	91200	91000	188
378	20231219	124000	7362596100	91000	91000	91000	91000	2
379	20231219	123900	7362414100	91200	91000	91200	91000	123
380	20231219	123800	7351201900	91000	91200	91200	91000	18
381	20231219	123700	7349563400	91000	91000	91000	91000	5
382	20231219	123600	7349108400	91000	91000	91000	91000	310
383	20231219	123500	7320898400	91000	91000	91000	91000	14
384	20231219	123400	7319624400	91200	91000	91200	91000	158
385	20231219	123300	7305245600	91000	91000	91000	91000	4
386	20231219	123200	7304881600	91200	91000	91200	91000	83
387	20231219	123100	7297312600	91000	91100	91200	91000	69
388	20231219	123000	7291030500	91100	91100	91100	91100	33
389	20231219	122900	7288024200	91100	91000	91100	91000	34
390	20231219	122800	7284928000	91000	91100	91100	91000	133
391	20231219	122700	7272811900	91200	91100	91200	91000	395
392	20231219	122600	7236835200	91100	91100	91200	91100	20
393	20231219	122500	7235011600	91200	91200	91200	91200	10
394	20231219	122400	7234099600	91100	91200	91200	91100	39
395	20231219	122300	7230543200	91100	91100	91100	91100	1
396	20231219	122200	7230452100	91100	91200	91200	91100	38
397	20231219	122100	7226987700	91200	91100	91200	91100	131
398	20231219	122000	7215040600	91200	91200	91200	91100	8
399	20231219	121900	7214311200	91100	91100	91100	91100	23
400	20231219	121800	7212215900	91200	91100	91200	91100	173
401	20231219	121700	7196442200	91200	91200	91200	91200	4
402	20231219	121600	7196077400	91100	91100	91200	91100	41
403	20231219	121500	7192339300	91100	91100	91100	91100	46
404	20231219	121400	7188148700	91100	91100	91200	91000	41
405	20231219	121300	7184412500	91000	91100	91200	91000	84
406	20231219	121200	7176764000	91000	91000	91000	91000	103
407	20231219	121100	7167391000	91000	91100	91100	91000	45
408	20231219	121000	7163292600	91100	91100	91200	91100	256
409	20231219	120900	7139970700	91200	91200	91200	91200	12
410	20231219	120800	7138876300	91100	91100	91100	91100	2
411	20231219	120700	7138694100	91100	91200	91200	91100	6
412	20231219	120600	7138147200	91100	91100	91100	91100	36
413	20231219	120500	7134867600	91000	91000	91100	91000	24
414	20231219	120400	7132683500	91100	91100	91100	91100	71
415	20231219	120300	7126215400	91100	91000	91100	91000	51
416	20231219	120200	7121569800	91000	91100	91100	91000	265
417	20231219	120100	7097454300	91100	91000	91100	91000	55
418	20231219	120000	7092444400	91100	91000	91100	91000	11
419	20231219	115900	7091443100	91000	91000	91100	91000	55
420	20231219	115800	7086434600	91100	91000	91100	91000	91
421	20231219	115700	7078149700	91000	91000	91000	91000	86
422	20231219	115600	7070323700	91100	91000	91100	91000	58
423	20231219	115500	7065044900	91000	91000	91000	91000	68
424	20231219	115400	7058856900	91100	91100	91100	91000	153
425	20231219	115300	7044918700	91100	91300	91300	91100	273
426	20231219	115200	7020044200	91200	91200	91200	91200	89
427	20231219	115100	7011927400	91200	91200	91200	91200	4
428	20231219	115000	7011562600	91200	91300	91300	91200	12
429	20231219	114900	7010468100	91300	91200	91300	91200	166
430	20231219	114800	6995328700	91200	91200	91200	91200	2
431	20231219	114700	6995146300	91200	91300	91300	91200	41
432	20231219	114600	6991403100	91200	91300	91300	91200	3
433	20231219	114500	6991129400	91200	91200	91300	91200	5
434	20231219	114400	6990673300	91200	91200	91200	91200	169
435	20231219	114300	6975260500	91300	91300	91300	91200	47
436	20231219	114200	6970971600	91200	91400	91400	91200	16
437	20231219	114100	6969510200	91200	91200	91200	91200	0
438	20231219	114000	6969510200	91200	91300	91300	91200	14
439	20231219	113900	6968233100	91300	91300	91400	91300	143
440	20231219	113800	6955173200	91300	91200	91300	91200	88
441	20231219	113700	6947139000	91200	91200	91200	91200	10
442	20231219	113600	6946227000	91300	91100	91300	91100	101
443	20231219	113500	6937006500	91100	91200	91200	91100	224
444	20231219	113400	6916595100	91100	91100	91100	91100	10
445	20231219	113300	6915684100	91100	91100	91100	91000	422
446	20231219	113200	6877240300	91100	91000	91100	91000	26
447	20231219	113100	6874872100	91000	91100	91100	91000	247
448	20231219	113000	6852394500	91100	91000	91100	91000	14
449	20231219	112900	6851119500	91000	91100	91100	91000	56
450	20231219	112800	6846023200	91000	91000	91000	91000	2
451	20231219	112700	6845841200	91000	91000	91000	91000	250
452	20231219	112600	6823091200	91000	91000	91000	91000	261
453	20231219	112500	6799340200	91000	91000	91100	91000	6
454	20231219	112400	6798794100	91000	91000	91000	91000	6
455	20231219	112300	6798248100	91100	91100	91100	91000	117
456	20231219	112200	6787590500	91100	91100	91100	91000	18
457	20231219	112100	6785951800	91000	91000	91100	91000	16
458	20231219	112000	6784495700	91100	91100	91100	91000	50
459	20231219	111900	6779944500	91000	91100	91100	91000	475
460	20231219	111800	6736672200	91200	91100	91200	91100	3
461	20231219	111700	6736398700	91200	91200	91300	91200	310
462	20231219	111600	6708126600	91200	91200	91300	91200	257
463	20231219	111500	6684665400	91100	91100	91100	91000	374
464	20231219	111400	6650594100	91000	91100	91100	91000	761
465	20231219	111300	6581276000	91100	91100	91100	91100	6
466	20231219	111200	6580729400	91200	91300	91300	91200	38
467	20231219	111100	6577260200	91300	91100	91300	91100	13
468	20231219	111000	6576075500	91100	91100	91200	91100	12
469	20231219	110900	6574982200	91100	91200	91300	91100	97
470	20231219	110800	6566136400	91200	91200	91300	91200	154
471	20231219	110700	6552079300	91300	91200	91300	91200	30
472	20231219	110600	6549340400	91300	91300	91300	91300	18
473	20231219	110500	6547697000	91300	91400	91400	91200	40
474	20231219	110400	6544045000	91200	91200	91300	91200	219
475	20231219	110300	6524055400	91200	91300	91300	91100	303
476	20231219	110200	6496421100	91300	91100	91300	91100	442
477	20231219	110100	6456110900	91100	91000	91200	91000	89
478	20231219	110000	6447994700	91200	91000	91200	91000	101
479	20231219	105900	6438794500	91100	91000	91100	91000	128
480	20231219	105800	6427144500	91100	91200	91200	91000	15
481	20231219	105700	6425778500	91000	91200	91200	91000	73
482	20231219	105600	6419134500	91000	91100	91100	91000	177
483	20231219	105500	6403010000	91100	91100	91100	91100	11
484	20231219	105400	6402007900	91200	91000	91200	91000	261
485	20231219	105300	6378230900	91000	91000	91100	91000	142
486	20231219	105200	6365295200	91000	91000	91000	90900	130
487	20231219	105100	6353465900	90900	91100	91100	90900	25
488	20231219	105000	6351190800	90900	91000	91000	90900	499
489	20231219	104900	6305793500	90900	90900	91000	90900	41
490	20231219	104800	6302064600	90800	91000	91000	90800	1391
491	20231219	104700	6175652600	91000	91000	91100	91000	19
492	20231219	104600	6173923300	91100	91000	91100	91000	17
493	20231219	104500	6172375800	91000	91000	91100	91000	93
494	20231219	104400	6163905100	91000	91000	91100	91000	26
495	20231219	104300	6161537500	91100	91000	91100	91000	7
496	20231219	104200	6160900400	91000	91000	91100	91000	660
497	20231219	104100	6100839800	90900	90900	91000	90800	3195
498	20231219	104000	5810585900	90800	90900	91000	90800	102
499	20231219	103900	5801314200	90900	91000	91000	90900	1102
500	20231219	103800	5701141100	91000	90900	91000	90900	189
501	20231219	103700	5683952300	90900	91000	91000	90900	76
502	20231219	103600	5677043200	91000	91000	91000	90900	21
503	20231219	103500	5675133600	91000	91000	91100	90900	324
504	20231219	103400	5645651500	91000	91200	91200	91000	290
505	20231219	103300	5619232100	91300	91200	91300	91100	889
506	20231219	103200	5538155900	91200	91200	91200	91200	70
507	20231219	103100	5531771900	91200	91200	91200	91200	32
508	20231219	103000	5528853500	91200	91200	91300	91200	600
509	20231219	102900	5474133300	91200	91200	91300	91200	25
510	20231219	102800	5471852800	91200	91200	91300	91200	215
511	20231219	102700	5452240800	91300	91300	91300	91200	297
512	20231219	102600	5425128900	91200	91100	91200	91100	565
513	20231219	102500	5373620500	91100	91100	91100	91100	19
514	20231219	102400	5371889600	91000	91200	91200	91000	184
515	20231219	102300	5355130400	91200	91200	91200	91000	240
516	20231219	102200	5333242600	91000	91000	91300	90900	873
517	20231219	102100	5253773200	91100	91200	91300	91100	427
518	20231219	102000	5214848100	91200	91200	91300	91200	66
519	20231219	101900	5208827800	91300	90900	91300	90900	976
520	20231219	101800	5119986600	90900	91000	91000	90900	23
521	20231219	101700	5117895700	91000	90900	91000	90900	180
522	20231219	101600	5101533200	90900	90900	90900	90800	497
523	20231219	101500	5056385900	90900	91000	91000	90800	1313
524	20231219	101400	4937032300	91000	91000	91000	91000	127
525	20231219	101300	4925475300	91000	91000	91100	90900	553
526	20231219	101200	4875174900	91000	91000	91000	90900	150
527	20231219	101100	4861525000	91000	91100	91100	91000	1032
528	20231219	101000	4767599500	90900	91000	91100	90900	2463
529	20231219	100900	4543610100	91100	91200	91200	91000	1442
530	20231219	100800	4412385400	91300	91200	91300	91000	717
531	20231219	100700	4346990400	91000	91200	91200	91000	1258
532	20231219	100600	4232390600	91100	91100	91200	91100	330
533	20231219	100500	4202325600	91100	91100	91200	91100	43
534	20231219	100400	4198407700	91100	91200	91200	91100	66
535	20231219	100300	4192390700	91100	91100	91300	91000	503
536	20231219	100200	4146548100	91100	91200	91200	91000	804
537	20231219	100100	4073307100	91200	91100	91200	91000	519
538	20231219	100000	4026028100	91000	91100	91100	91000	251
539	20231219	095900	4003164800	91100	91000	91200	91000	280
540	20231219	095800	3977684400	91000	91100	91200	91000	621
541	20231219	095700	3921142900	91100	91100	91200	91000	1439
542	20231219	095600	3790052600	91100	91200	91200	91100	125
543	20231219	095500	3778659500	91100	91200	91200	91100	357
544	20231219	095400	3746116600	91200	91300	91300	91100	1413
545	20231219	095300	3617235900	91300	91400	91400	91300	21
546	20231219	095200	3615318100	91300	91400	91400	91300	64
547	20231219	095100	3609473700	91400	91300	91400	91300	177
548	20231219	095000	3593306900	91300	91400	91500	91300	150
549	20231219	094900	3579603300	91500	91500	91500	91200	50
550	20231219	094800	3575032700	91400	91400	91400	91200	2432
551	20231219	094700	3352947000	91400	91400	91500	91400	193
552	20231219	094600	3335302300	91400	91500	91600	91400	211
553	20231219	094500	3315987000	91600	91500	91600	91500	269
554	20231219	094400	3291371800	91500	91400	91500	91400	189
555	20231219	094300	3274087100	91500	91500	91500	91300	102
556	20231219	094200	3264760400	91400	91700	91800	91400	1113
557	20231219	094100	3162946200	91700	91600	91800	91600	1161
558	20231219	094000	3056582200	91500	91600	91600	91500	74
559	20231219	093900	3049808900	91600	91600	91600	91500	207
560	20231219	093800	3030864600	91600	91500	91700	91400	327
561	20231219	093700	3000924300	91600	91300	91600	91300	951
562	20231219	093600	2913938300	91300	91500	91500	91300	586
563	20231219	093500	2860382700	91500	91300	91600	91200	1861
564	20231219	093400	2690144100	91300	91300	91400	91300	331
565	20231219	093300	2659913300	91300	91300	91400	91300	464
566	20231219	093200	2617509400	91300	91400	91500	91300	660
567	20231219	093100	2557197500	91400	91300	91500	91100	626
568	20231219	093000	2500039900	91300	91300	91300	91300	33
569	20231219	092900	2497027000	91100	91100	91200	91000	392
570	20231219	092800	2461315800	91100	91200	91200	91000	148
571	20231219	092700	2447823300	91200	91000	91200	91000	264
572	20231219	092600	2423786300	91000	91500	91500	90900	881
573	20231219	092500	2343551100	91500	91100	91500	91000	318
574	20231219	092400	2314580300	91000	91100	91400	90900	2900
575	20231219	092300	2050541500	91200	91200	91200	91100	200
576	20231219	092200	2032301800	91200	91000	91300	91000	750
577	20231219	092100	1964000000	91200	91300	91300	91000	3035
578	20231219	092000	1687302700	91200	91300	91400	91200	915
579	20231219	091900	1603816600	91200	91200	91300	91200	537
580	20231219	091800	1554829800	91200	91200	91400	91200	90
581	20231219	091700	1546619800	91100	91500	91500	91000	67
582	20231219	091600	1540511400	91000	91100	91100	91000	1183
583	20231219	091500	1432774300	91200	91100	91200	91100	533
584	20231219	091400	1384170100	91200	91100	91200	91000	277
585	20231219	091300	1358944500	91100	91200	91200	91000	1354
586	20231219	091200	1235558500	91200	91400	91500	91100	875
587	20231219	091100	1155812800	91200	91200	91600	91200	430
588	20231219	091000	1116566200	91200	91200	91400	91200	551
589	20231219	090900	1066283900	91100	91500	91500	91100	2826
590	20231219	090800	808165000	91500	91600	91600	91500	271
591	20231219	090700	783344400	91600	91900	91900	91500	755
592	20231219	090600	714116500	91700	91600	91900	91500	620
593	20231219	090500	657285200	91800	91700	92000	91700	336
594	20231219	090400	626451300	91700	91700	92100	91600	579
595	20231219	090300	573223500	91900	91300	91900	91300	979
596	20231219	090200	483593000	91300	91600	92000	91200	1460
597	20231219	090100	350005900	91500	91900	92300	91500	1776
598	20231219	090000	187057900	91900	92600	92600	91900	2016