KissMeData/000150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183000	8761167500	92400	92400	92400	92400	1699
3	20231219	182900	8761167500	92400	92400	92400	92400	0
4	20231219	182800	8761167500	92400	92400	92400	92400	0
5	20231219	182700	8761167500	92400	92400	92400	92400	0
6	20231219	182600	8761167500	92400	92400	92400	92400	0
7	20231219	182500	8761167500	92400	92400	92400	92400	0
8	20231219	182400	8761167500	92400	92400	92400	92400	0
9	20231219	182300	8761167500	92400	92400	92400	92400	0
10	20231219	182200	8761167500	92400	92400	92400	92400	0
11	20231219	182100	8761167500	92400	92400	92400	92400	0
12	20231219	182000	8761167500	92400	92400	92400	92400	0
13	20231219	181900	8761167500	92400	92400	92400	92400	0
14	20231219	181800	8761167500	92400	92400	92400	92400	0
15	20231219	181700	8761167500	92400	92400	92400	92400	0
16	20231219	181600	8761167500	92400	92400	92400	92400	0
17	20231219	181500	8761167500	92400	92400	92400	92400	0
18	20231219	181400	8761167500	92400	92400	92400	92400	0
19	20231219	181300	8761167500	92400	92400	92400	92400	0
20	20231219	181200	8761167500	92400	92400	92400	92400	0
21	20231219	181100	8761167500	92400	92400	92400	92400	0
22	20231219	181000	8761167500	92400	92400	92400	92400	0
23	20231219	180900	8761167500	92400	92400	92400	92400	0
24	20231219	180800	8761167500	92400	92400	92400	92400	0
25	20231219	180700	8761167500	92400	92400	92400	92400	0
26	20231219	180600	8761167500	92400	92400	92400	92400	0
27	20231219	180500	8761167500	92400	92400	92400	92400	0
28	20231219	180400	8761167500	92400	92400	92400	92400	0
29	20231219	180300	8761167500	92400	92400	92400	92400	0
30	20231219	180200	8761167500	92400	92400	92400	92400	0
31	20231219	180100	8761167500	92400	92400	92400	92400	0
32	20231219	180000	8761167500	92400	92400	92400	92400	1699
33	20231219	175900	8761167500	92400	92400	92400	92400	0
34	20231219	175800	8761167500	92400	92400	92400	92400	0
35	20231219	175700	8761167500	92400	92400	92400	92400	0
36	20231219	175600	8761167500	92400	92400	92400	92400	0
37	20231219	175500	8761167500	92400	92400	92400	92400	0
38	20231219	175400	8761167500	92400	92400	92400	92400	0
39	20231219	175300	8761167500	92400	92400	92400	92400	0
40	20231219	175200	8761167500	92400	92400	92400	92400	0
41	20231219	175100	8761167500	92400	92400	92400	92400	0
42	20231219	175000	8761167500	92400	92400	92400	92400	0
43	20231219	174900	8761167500	92400	92400	92400	92400	0
44	20231219	174800	8761167500	92400	92400	92400	92400	0
45	20231219	174700	8761167500	92400	92400	92400	92400	0
46	20231219	174600	8761167500	92400	92400	92400	92400	0
47	20231219	174500	8761167500	92400	92400	92400	92400	0
48	20231219	174400	8761167500	92400	92400	92400	92400	0
49	20231219	174300	8761167500	92400	92400	92400	92400	0
50	20231219	174200	8761167500	92400	92400	92400	92400	0
51	20231219	174100	8761167500	92400	92400	92400	92400	0
52	20231219	174000	8761167500	92400	92400	92400	92400	0
53	20231219	173900	8761167500	92400	92400	92400	92400	0
54	20231219	173800	8761167500	92400	92400	92400	92400	0
55	20231219	173700	8761167500	92400	92400	92400	92400	0
56	20231219	173600	8761167500	92400	92400	92400	92400	0
57	20231219	173500	8761167500	92400	92400	92400	92400	0
58	20231219	173400	8761167500	92400	92400	92400	92400	0
59	20231219	173300	8761167500	92400	92400	92400	92400	0
60	20231219	173200	8761167500	92400	92400	92400	92400	0
61	20231219	173100	8761167500	92400	92400	92400	92400	0
62	20231219	173000	8761167500	92400	92400	92400	92400	1699
63	20231219	172900	8761167500	92400	92400	92400	92400	0
64	20231219	172800	8761167500	92400	92400	92400	92400	0
65	20231219	172700	8761167500	92400	92400	92400	92400	0
66	20231219	172600	8761167500	92400	92400	92400	92400	0
67	20231219	172500	8761167500	92400	92400	92400	92400	0
68	20231219	172400	8761167500	92400	92400	92400	92400	0
69	20231219	172300	8761167500	92400	92400	92400	92400	0
70	20231219	172200	8761167500	92400	92400	92400	92400	0
71	20231219	172100	8761167500	92400	92400	92400	92400	0
72	20231219	172000	8761167500	92400	92400	92400	92400	0
73	20231219	171900	8761167500	92400	92400	92400	92400	0
74	20231219	171800	8761167500	92400	92400	92400	92400	0
75	20231219	171700	8761167500	92400	92400	92400	92400	0
76	20231219	171600	8761167500	92400	92400	92400	92400	0
77	20231219	171500	8761167500	92400	92400	92400	92400	0
78	20231219	171400	8761167500	92400	92400	92400	92400	0
79	20231219	171300	8761167500	92400	92400	92400	92400	0
80	20231219	171200	8761167500	92400	92400	92400	92400	0
81	20231219	171100	8761167500	92400	92400	92400	92400	0
82	20231219	171000	8761167500	92400	92400	92400	92400	0
83	20231219	170900	8761167500	92400	92400	92400	92400	0
84	20231219	170800	8761167500	92400	92400	92400	92400	0
85	20231219	170700	8761167500	92400	92400	92400	92400	0
86	20231219	170600	8761167500	92400	92400	92400	92400	0
87	20231219	170500	8761167500	92400	92400	92400	92400	0
88	20231219	170400	8761167500	92400	92400	92400	92400	0
89	20231219	170300	8761167500	92400	92400	92400	92400	0
90	20231219	170200	8761167500	92400	92400	92400	92400	0
91	20231219	170100	8761167500	92400	92400	92400	92400	0
92	20231219	170000	8761167500	92400	92400	92400	92400	1699
93	20231219	165900	8761167500	92400	92400	92400	92400	0
94	20231219	165800	8761167500	92400	92400	92400	92400	0
95	20231219	165700	8761167500	92400	92400	92400	92400	0
96	20231219	165600	8761167500	92400	92400	92400	92400	0
97	20231219	165500	8761167500	92400	92400	92400	92400	0
98	20231219	165400	8761167500	92400	92400	92400	92400	0
99	20231219	165300	8761167500	92400	92400	92400	92400	0
100	20231219	165200	8761167500	92400	92400	92400	92400	0
101	20231219	165100	8761167500	92400	92400	92400	92400	0
102	20231219	165000	8761167500	92400	92400	92400	92400	0
103	20231219	164900	8761167500	92400	92400	92400	92400	0
104	20231219	164800	8761167500	92400	92400	92400	92400	0
105	20231219	164700	8761167500	92400	92400	92400	92400	0
106	20231219	164600	8761167500	92400	92400	92400	92400	0
107	20231219	164500	8761167500	92400	92400	92400	92400	0
108	20231219	164400	8761167500	92400	92400	92400	92400	0
109	20231219	164300	8761167500	92400	92400	92400	92400	0
110	20231219	164200	8761167500	92400	92400	92400	92400	0
111	20231219	164100	8761167500	92400	92400	92400	92400	0
112	20231219	164000	8761167500	92400	92400	92400	92400	0
113	20231219	163900	8761167500	92400	92400	92400	92400	0
114	20231219	163800	8761167500	92400	92400	92400	92400	0
115	20231219	163700	8761167500	92400	92400	92400	92400	0
116	20231219	163600	8761167500	92400	92400	92400	92400	0
117	20231219	163500	8761167500	92400	92400	92400	92400	0
118	20231219	163400	8761167500	92400	92400	92400	92400	0
119	20231219	163300	8761167500	92400	92400	92400	92400	0
120	20231219	163200	8761167500	92400	92400	92400	92400	0
121	20231219	163100	8761167500	92400	92400	92400	92400	0
122	20231219	163000	8761167500	92400	92400	92400	92400	1699
123	20231219	162900	8761167500	92400	92400	92400	92400	0
124	20231219	162800	8761167500	92400	92400	92400	92400	0
125	20231219	162700	8761167500	92400	92400	92400	92400	0
126	20231219	162600	8761167500	92400	92400	92400	92400	0
127	20231219	162500	8761167500	92400	92400	92400	92400	0
128	20231219	162400	8761167500	92400	92400	92400	92400	0
129	20231219	162300	8761167500	92400	92400	92400	92400	0
130	20231219	162200	8761167500	92400	92400	92400	92400	0
131	20231219	162100	8761167500	92400	92400	92400	92400	0
132	20231219	162000	8761167500	92400	92400	92400	92400	0
133	20231219	161900	8761167500	92400	92400	92400	92400	0
134	20231219	161800	8761167500	92400	92400	92400	92400	0
135	20231219	161700	8761167500	92400	92400	92400	92400	0
136	20231219	161600	8761167500	92400	92400	92400	92400	0
137	20231219	161500	8761167500	92400	92400	92400	92400	0
138	20231219	161400	8761167500	92400	92400	92400	92400	0
139	20231219	161300	8761167500	92400	92400	92400	92400	0
140	20231219	161200	8761167500	92400	92400	92400	92400	0
141	20231219	161100	8761167500	92400	92400	92400	92400	0
142	20231219	161000	8761167500	92400	92400	92400	92400	0
143	20231219	160900	8761167500	92400	92400	92400	92400	0
144	20231219	160800	8761167500	92400	92400	92400	92400	0
145	20231219	160700	8761167500	92400	92400	92400	92400	0
146	20231219	160600	8761167500	92400	92400	92400	92400	0
147	20231219	160500	8761167500	92400	92400	92400	92400	0
148	20231219	160400	8761167500	92400	92400	92400	92400	0
149	20231219	160300	8761167500	92400	92400	92400	92400	0
150	20231219	160200	8761167500	92400	92400	92400	92400	0
151	20231219	160100	8761167500	92400	92400	92400	92400	0
152	20231219	160000	8761167500	92400	92400	92400	92400	1699
153	20231219	155900	8761167500	92400	92400	92400	92400	0
154	20231219	155800	8761167500	92400	92400	92400	92400	0
155	20231219	155700	8761167500	92400	92400	92400	92400	0
156	20231219	155600	8761167500	92400	92400	92400	92400	0
157	20231219	155500	8761167500	92400	92400	92400	92400	0
158	20231219	155400	8761167500	92400	92400	92400	92400	0
159	20231219	155300	8761167500	92400	92400	92400	92400	0
160	20231219	155200	8761167500	92400	92400	92400	92400	0
161	20231219	155100	8761167500	92400	92400	92400	92400	0
162	20231219	155000	8761167500	92400	92400	92400	92400	0
163	20231219	154900	8761167500	92400	92400	92400	92400	0
164	20231219	154800	8761167500	92400	92400	92400	92400	0
165	20231219	154700	8761167500	92400	92400	92400	92400	0
166	20231219	154600	8761167500	92400	92400	92400	92400	0
167	20231219	154500	8761167500	92400	92400	92400	92400	0
168	20231219	154400	8761167500	92400	92400	92400	92400	0
169	20231219	154300	8761167500	92400	92400	92400	92400	0
170	20231219	154200	8761167500	92400	92400	92400	92400	0
171	20231219	154100	8761167500	92400	92400	92400	92400	0
172	20231219	154000	8761167500	92400	92400	92400	92400	0
173	20231219	153900	8761167500	92400	92400	92400	92400	0
174	20231219	153800	8761167500	92400	92400	92400	92400	0
175	20231219	153700	8761167500	92400	92400	92400	92400	0
176	20231219	153600	8761167500	92400	92400	92400	92400	0
177	20231219	153500	8761167500	92400	92400	92400	92400	0
178	20231219	153400	8761167500	92400	92400	92400	92400	0
179	20231219	153300	8761167500	92400	92400	92400	92400	0
180	20231219	153200	8761167500	92400	92400	92400	92400	0
181	20231219	153100	8761167500	92400	92400	92400	92400	0
182	20231219	153000	8761167500	92400	92400	92400	92400	3398
183	20231219	152900	8604179900	92400	92400	92400	92400	0
184	20231219	152800	8604179900	92400	92400	92400	92400	0
185	20231219	152700	8604179900	92400	92400	92400	92400	0
186	20231219	152600	8604179900	92400	92400	92400	92400	0
187	20231219	152500	8604179900	92400	92400	92400	92400	0
188	20231219	152400	8604179900	92400	92400	92400	92400	0
189	20231219	152300	8604179900	92400	92400	92400	92400	0
190	20231219	152200	8604179900	92400	92400	92400	92400	0
191	20231219	152100	8604179900	92400	92400	92400	92400	0
192	20231219	152000	8604179900	92400	92400	92400	92400	0
193	20231219	151900	8604179900	92400	92600	92700	92400	1379
194	20231219	151800	8476410400	92500	92600	92600	92500	465
195	20231219	151700	8433393200	92500	92600	92600	92400	221
196	20231219	151600	8412936100	92600	92400	92600	92400	1502
197	20231219	151500	8273915400	92500	92500	92500	92400	289
198	20231219	151400	8247184900	92500	92500	92500	92400	205
199	20231219	151300	8228224000	92500	92500	92500	92400	256
200	20231219	151200	8204546600	92500	92500	92500	92400	280
201	20231219	151100	8178663400	92500	92400	92500	92400	186
202	20231219	151000	8161471500	92500	92300	92500	92300	214
203	20231219	150900	8141696400	92400	92300	92400	92300	553
204	20231219	150800	8090610200	92300	92400	92400	92300	350
205	20231219	150700	8058272100	92400	92400	92500	92400	219
206	20231219	150600	8038028800	92500	92400	92500	92400	128
207	20231219	150500	8026189200	92400	92500	92500	92300	202
208	20231219	150400	8007520500	92500	92500	92500	92400	271
209	20231219	150300	7982463200	92500	92500	92500	92400	136
210	20231219	150200	7969883500	92500	92400	92500	92400	119
211	20231219	150100	7958876900	92400	92500	92500	92400	338
212	20231219	150000	7927633200	92500	92400	92500	92300	585
213	20231219	145900	7873579500	92400	92400	92400	92400	269
214	20231219	145800	7848723900	92400	92300	92400	92200	538
215	20231219	145700	7799054900	92300	92300	92300	92200	240
216	20231219	145600	7776904300	92300	92200	92300	92200	208
217	20231219	145500	7757713900	92200	92200	92300	92200	106
218	20231219	145400	7747931600	92300	92200	92300	92200	26
219	20231219	145300	7745533300	92300	92300	92300	92200	91
220	20231219	145200	7737135300	92300	92300	92300	92200	121
221	20231219	145100	7725967400	92200	92200	92300	92200	81
222	20231219	145000	7718492600	92200	92300	92300	92200	198
223	20231219	144900	7700227200	92300	92300	92300	92200	24
224	20231219	144800	7698013300	92300	92200	92300	92200	76
225	20231219	144700	7690999000	92200	92200	92300	92200	117
226	20231219	144600	7680201700	92200	92200	92200	92100	234
227	20231219	144500	7658627000	92200	92100	92200	92100	169
228	20231219	144400	7643047600	92200	92200	92200	92100	84
229	20231219	144300	7635304000	92100	92200	92200	92100	36
230	20231219	144200	7631988200	92200	92100	92200	92100	167
231	20231219	144100	7616595000	92200	92200	92200	92100	102
232	20231219	144000	7607192300	92200	92100	92200	92100	98
233	20231219	143900	7598156800	92100	92100	92100	92000	490
234	20231219	143800	7553029100	92000	92100	92100	92000	101
235	20231219	143700	7543729500	92100	92200	92200	92100	790
236	20231219	143600	7470970200	92200	92100	92200	92100	307
237	20231219	143500	7442667200	92100	92100	92200	92100	133
238	20231219	143400	7430407900	92100	92100	92200	92100	223
239	20231219	143300	7409851800	92200	92200	92200	92100	139
240	20231219	143200	7397037800	92100	92200	92200	92100	64
241	20231219	143100	7391137100	92200	92100	92200	92100	191
242	20231219	143000	7373539300	92100	92100	92100	92000	159
243	20231219	142900	7358899400	92100	92000	92100	92000	94
244	20231219	142800	7350243400	92100	92100	92100	92100	105
245	20231219	142700	7340572900	92100	92100	92200	92100	218
246	20231219	142600	7320493700	92100	92200	92200	92100	175
247	20231219	142500	7304366600	92200	92200	92200	92100	124
248	20231219	142400	7292939300	92200	92200	92300	92200	287
249	20231219	142300	7266471500	92200	92200	92300	92200	229
250	20231219	142200	7245336300	92200	92300	92300	92200	137
251	20231219	142100	7232692700	92300	92200	92300	92200	51
252	20231219	142000	7227986800	92300	92200	92300	92200	164
253	20231219	141900	7212860000	92300	92200	92300	92200	96
254	20231219	141800	7204000600	92300	92300	92300	92200	161
255	20231219	141700	7189141600	92200	92200	92300	92200	81
256	20231219	141600	7181667600	92300	92400	92400	92300	101
257	20231219	141500	7172340400	92400	92400	92400	92300	124
258	20231219	141400	7160889100	92400	92500	92500	92300	265
259	20231219	141300	7136407800	92400	92300	92400	92300	133
260	20231219	141200	7124120100	92400	92400	92400	92300	81
261	20231219	141100	7116636200	92400	92400	92400	92300	160
262	20231219	141000	7101855900	92300	92300	92400	92300	25
263	20231219	140900	7099547500	92400	92400	92400	92300	342
264	20231219	140800	7067949000	92400	92300	92400	92300	70
265	20231219	140700	7061482200	92400	92300	92400	92300	113
266	20231219	140600	7051045600	92400	92400	92400	92300	272
267	20231219	140500	7025914200	92300	92300	92400	92300	125
268	20231219	140400	7014375600	92400	92300	92400	92300	113
269	20231219	140300	7003937900	92300	92300	92300	92200	79
270	20231219	140200	6996647600	92300	92300	92300	92200	167
271	20231219	140100	6981234900	92300	92400	92400	92300	181
272	20231219	140000	6964518200	92300	92400	92400	92300	86
273	20231219	135900	6956573100	92400	92400	92400	92300	579
274	20231219	135800	6903076000	92400	92400	92400	92300	76
275	20231219	135700	6896055000	92400	92500	92500	92300	190
276	20231219	135600	6878499100	92400	92500	92500	92400	129
277	20231219	135500	6866567900	92500	92500	92500	92400	95
278	20231219	135400	6857781800	92400	92500	92500	92400	185
279	20231219	135300	6840671600	92500	92500	92500	92500	62
280	20231219	135200	6834936600	92500	92400	92500	92300	207
281	20231219	135100	6815811400	92300	92400	92400	92300	101
282	20231219	135000	6806482400	92400	92300	92400	92300	85
283	20231219	134900	6798629700	92400	92500	92500	92400	326
284	20231219	134800	6768501100	92400	92500	92500	92400	31
285	20231219	134700	6765635000	92500	92500	92500	92400	151
286	20231219	134600	6751670800	92500	92400	92500	92400	123
287	20231219	134500	6740299800	92400	92400	92500	92400	76
288	20231219	134400	6733271200	92400	92500	92500	92400	135
289	20231219	134300	6720785400	92400	92400	92500	92400	78
290	20231219	134200	6713576900	92400	92500	92500	92400	199
291	20231219	134100	6695183800	92500	92500	92500	92400	180
292	20231219	134000	6678534000	92400	92500	92500	92400	1057
293	20231219	133900	6580761800	92500	92300	92600	92300	2732
294	20231219	133800	6328350700	92300	92200	92300	92100	997
295	20231219	133700	6236424300	92200	92200	92200	92200	80
296	20231219	133600	6229048300	92200	92200	92200	92100	93
297	20231219	133500	6220475100	92200	92200	92200	92100	141
298	20231219	133400	6207476200	92200	92100	92200	92100	121
299	20231219	133300	6196321500	92200	92200	92200	92200	92
300	20231219	133200	6187839100	92200	92200	92200	92100	81
301	20231219	133100	6180372200	92200	92200	92200	92100	96
302	20231219	133000	6171522300	92200	92200	92200	92100	166
303	20231219	132900	6156218400	92200	92200	92200	92200	55
304	20231219	132800	6151147400	92200	92100	92200	92000	371
305	20231219	132700	6116978200	92100	92100	92100	92000	147
306	20231219	132600	6103443300	92100	92000	92100	92000	30
307	20231219	132500	6100682600	92000	92000	92100	91900	139
308	20231219	132400	6087890700	91900	91900	92100	91900	77
309	20231219	132300	6080802800	92100	92100	92100	91900	90
310	20231219	132200	6072516400	91900	91900	91900	91800	231
311	20231219	132100	6051290400	91900	91900	91900	91900	100
312	20231219	132000	6042100400	91900	91900	92000	91900	72
313	20231219	131900	6035478800	91900	92000	92000	91900	110
314	20231219	131800	6025362700	92000	92000	92000	92000	142
315	20231219	131700	6012298700	92000	92100	92100	92000	66
316	20231219	131600	6006220700	92100	92100	92100	91900	152
317	20231219	131500	5992231300	92000	91900	92000	91900	49
318	20231219	131400	5987724600	92000	92000	92000	91900	85
319	20231219	131300	5979906100	92000	92000	92000	91800	75
320	20231219	131200	5973008000	91900	91900	92000	91900	81
321	20231219	131100	5965564000	91900	92000	92000	91900	131
322	20231219	131000	5953516600	92000	92000	92000	91900	91
323	20231219	130900	5945146200	92000	92000	92000	91900	142
324	20231219	130800	5932091200	92000	92000	92000	92000	105
325	20231219	130700	5922431200	91900	92000	92000	91900	159
326	20231219	130600	5907811900	92000	92000	92000	92000	76
327	20231219	130500	5900819900	92000	92000	92000	92000	158
328	20231219	130400	5886283900	92000	92000	92000	92000	6
329	20231219	130300	5885731900	92000	92000	92000	92000	122
330	20231219	130200	5874507900	92000	91900	92000	91900	58
331	20231219	130100	5869172100	91900	92000	92000	91900	276
332	20231219	130000	5843803200	92000	91900	92000	91900	73
333	20231219	125900	5837087600	91900	91900	92000	91900	34
334	20231219	125800	5833962900	91900	91900	92000	91900	181
335	20231219	125700	5817323100	91900	92000	92000	91900	10
336	20231219	125600	5816403600	92000	92000	92000	92000	88
337	20231219	125500	5808307600	91900	92000	92000	91900	225
338	20231219	125400	5787629700	92000	91900	92000	91900	6
339	20231219	125300	5787077800	92000	91900	92000	91800	54
340	20231219	125200	5782112600	91900	92000	92000	91900	25
341	20231219	125100	5779813800	91900	91900	91900	91900	99
342	20231219	125000	5770715700	91900	91900	91900	91800	12
343	20231219	124900	5769613600	91800	91900	91900	91800	39
344	20231219	124800	5766031700	91900	91900	91900	91800	102
345	20231219	124700	5756659100	91900	91800	91900	91700	43
346	20231219	124600	5752711300	91800	91800	91800	91800	72
347	20231219	124500	5746101700	91800	91800	91800	91700	13
348	20231219	124400	5744908400	91700	91800	91800	91700	319
349	20231219	124300	5715651800	91800	91800	91800	91800	6
350	20231219	124200	5715101000	91800	91700	91800	91700	18
351	20231219	124100	5713449600	91800	91700	91800	91700	110
352	20231219	124000	5703356700	91800	91800	91800	91800	2
353	20231219	123900	5703173100	91700	91900	91900	91700	127
354	20231219	123800	5691511600	91800	91900	91900	91800	56
355	20231219	123700	5686369300	91900	91900	91900	91900	0
356	20231219	123600	5686369300	91900	91900	91900	91900	103
357	20231219	123500	5676903600	91900	91900	91900	91900	10
358	20231219	123400	5675984600	91900	91900	91900	91900	57
359	20231219	123300	5670746300	91900	91900	91900	91900	6
360	20231219	123200	5670194900	91900	91800	91900	91800	52
361	20231219	123100	5665421100	91900	91800	91900	91800	186
362	20231219	123000	5648340500	91800	91800	91800	91800	10
363	20231219	122900	5647422500	91800	91800	91900	91700	67
364	20231219	122800	5641271900	91800	91800	91800	91800	6
365	20231219	122700	5640721100	91900	91900	92000	91700	90
366	20231219	122600	5632448700	91900	91800	91900	91800	207
367	20231219	122500	5613445800	91700	91900	91900	91700	14
368	20231219	122400	5612160400	91800	91800	91900	91800	51
369	20231219	122300	5607478400	91800	91800	91800	91800	213
370	20231219	122200	5587925000	91800	91800	91800	91800	59
371	20231219	122100	5582508800	91800	91800	91800	91700	37
372	20231219	122000	5579114200	91800	91800	91800	91800	47
373	20231219	121900	5574799600	91900	91800	91900	91700	947
374	20231219	121800	5487863500	91900	92000	92000	91900	57
375	20231219	121700	5482625000	92000	91900	92000	91900	142
376	20231219	121600	5469569900	91900	91900	91900	91900	11
377	20231219	121500	5468559000	92000	92000	92000	91900	368
378	20231219	121400	5434738800	92000	92000	92000	91900	62
379	20231219	121300	5429036300	91900	91900	91900	91900	214
380	20231219	121200	5409369700	91800	91900	91900	91800	96
381	20231219	121100	5400550600	91900	91800	91900	91800	9
382	20231219	121000	5399724000	91900	91900	91900	91800	147
383	20231219	120900	5386223000	91900	92100	92100	91900	3366
384	20231219	120800	5076608000	92100	92100	92100	92000	22
385	20231219	120700	5074582500	92100	92100	92100	92000	54
386	20231219	120600	5069609300	92100	92000	92200	92000	158
387	20231219	120500	5055070100	92200	92100	92200	92100	59
388	20231219	120400	5049636100	92000	92100	92100	92000	429
389	20231219	120300	5010127700	92200	92200	92200	92100	40
390	20231219	120200	5006443200	92200	92100	92300	92100	151
391	20231219	120100	4992529500	92100	92200	92300	92100	361
392	20231219	120000	4959246200	92200	92300	92300	92200	164
393	20231219	115900	4944110300	92200	92200	92300	92200	64
394	20231219	115800	4938209400	92300	92200	92300	92200	243
395	20231219	115700	4915803400	92200	92100	92200	92100	28
396	20231219	115600	4913222400	92100	92100	92100	92100	4
397	20231219	115500	4912854000	92200	92100	92200	92100	54
398	20231219	115400	4907877000	92100	92100	92100	92100	14
399	20231219	115300	4906587600	92000	92100	92100	92000	66
400	20231219	115200	4900510100	92100	92000	92100	91900	72
401	20231219	115100	4893888800	92000	92000	92000	92000	20
402	20231219	115000	4892048800	92000	92000	92000	91800	64
403	20231219	114900	4886163700	92000	92000	92000	92000	42
404	20231219	114800	4882299700	91800	92000	92000	91800	72
405	20231219	114700	4875677400	92000	92000	92000	91800	21
406	20231219	114600	4873745900	92000	91900	92000	91900	4
407	20231219	114500	4873378200	91900	92000	92000	91800	77
408	20231219	114400	4866304400	92100	92000	92100	92000	5
409	20231219	114300	4865844300	91900	91900	92000	91900	76
410	20231219	114200	4858852500	92000	92000	92000	92000	102
411	20231219	114100	4849468500	92000	91900	92000	91800	52
412	20231219	114000	4844687100	92000	91800	92000	91800	56
413	20231219	113900	4839543700	91800	91900	92000	91700	29
414	20231219	113800	4836878900	92000	91900	92000	91700	179
415	20231219	113700	4820447600	91900	91900	91900	91900	78
416	20231219	113600	4813279400	92000	92000	92000	91900	47
417	20231219	113500	4808955700	91700	91900	91900	91700	15
418	20231219	113400	4807579200	91900	91900	91900	91900	10
419	20231219	113300	4806660200	91700	91800	91900	91700	72
420	20231219	113200	4800047600	91800	91800	91900	91800	169
421	20231219	113100	4784532400	91800	92000	92000	91800	57
422	20231219	113000	4779294900	92000	92000	92000	91900	8
423	20231219	112900	4778559200	92000	92000	92000	92000	2
424	20231219	112800	4778375200	91800	91800	91900	91800	364
425	20231219	112700	4744954600	91800	91900	91900	91700	147
426	20231219	112600	4731471100	91900	91800	91900	91700	507
427	20231219	112500	4684974100	91800	91900	91900	91800	15
428	20231219	112400	4683596600	91900	91800	91900	91700	261
429	20231219	112300	4659632300	91800	91900	91900	91800	6
430	20231219	112200	4659081400	91900	91900	92000	91800	21
431	20231219	112100	4657153100	91800	91800	91900	91700	66
432	20231219	112000	4651094400	91800	91800	91800	91700	63
433	20231219	111900	4645316200	91800	91800	91800	91800	58
434	20231219	111800	4639991800	91800	91800	91800	91700	26
435	20231219	111700	4637606800	91800	91800	91800	91800	13
436	20231219	111600	4636413400	91800	91800	91900	91700	106
437	20231219	111500	4626682500	91900	91900	92000	91900	5
438	20231219	111400	4626222700	91900	91900	91900	91900	61
439	20231219	111300	4620616800	91800	91700	91900	91700	16
440	20231219	111200	4619148800	91700	91900	91900	91700	37
441	20231219	111100	4615752700	91900	91900	91900	91700	250
442	20231219	111000	4592805800	91900	91900	91900	91800	52
443	20231219	110900	4588028000	91900	91900	91900	91800	85
444	20231219	110800	4580217400	91900	92100	92100	91900	4
445	20231219	110700	4579849600	91900	92100	92200	91800	440
446	20231219	110600	4539370600	92100	92100	92200	92100	136
447	20231219	110500	4526833300	92100	92000	92100	92000	470
448	20231219	110400	4483591200	92000	91900	92000	91700	731
449	20231219	110300	4416496000	91900	91800	92000	91800	154
450	20231219	110200	4402343500	91900	91800	91900	91800	147
451	20231219	110100	4388848500	91700	91800	91800	91700	103
452	20231219	110000	4379403100	91800	91800	91800	91700	3
453	20231219	105900	4379127800	91800	91800	91800	91700	174
454	20231219	105800	4363164600	91800	91800	91800	91800	15
455	20231219	105700	4361787600	91800	91800	91800	91800	9
456	20231219	105600	4360961400	91800	91800	91800	91800	96
457	20231219	105500	4352148600	91800	91800	91900	91800	8
458	20231219	105400	4351413700	91900	91900	91900	91800	59
459	20231219	105300	4345996600	91900	91900	91900	91800	68
460	20231219	105200	4339747500	91900	91900	91900	91900	4
461	20231219	105100	4339379900	91900	91800	91900	91800	12
462	20231219	105000	4338278100	91900	91900	91900	91800	53
463	20231219	104900	4333407900	91900	91900	91900	91800	216
464	20231219	104800	4313577600	91900	91900	91900	91900	112
465	20231219	104700	4303284800	91900	91800	91900	91800	32
466	20231219	104600	4300344500	91800	91900	91900	91800	69
467	20231219	104500	4294010200	91900	91800	91900	91800	5
468	20231219	104400	4293550900	91900	91800	91900	91800	9
469	20231219	104300	4292724300	91800	91900	91900	91800	10
470	20231219	104200	4291805800	91900	91900	91900	91900	14
471	20231219	104100	4290519200	91800	91800	91800	91800	1
472	20231219	104000	4290427400	91900	91700	91900	91700	11
473	20231219	103900	4289417500	91700	91800	91800	91700	16
474	20231219	103800	4287949200	91800	91700	91800	91700	39
475	20231219	103700	4284372800	91700	91700	91700	91700	21
476	20231219	103600	4282447100	91700	91700	91800	91700	703
477	20231219	103500	4217981700	91800	91800	91800	91800	371
478	20231219	103400	4183923900	91900	91900	91900	91900	2
479	20231219	103300	4183740100	91900	91900	91900	91800	39
480	20231219	103200	4180159500	91900	91900	91900	91900	33
481	20231219	103100	4177126800	92000	91900	92000	91900	157
482	20231219	103000	4162697900	91900	92000	92000	91900	96
483	20231219	102900	4153873900	92000	92000	92000	92000	22
484	20231219	102800	4151849900	92000	91900	92000	91900	2
485	20231219	102700	4151666000	91900	91900	92000	91900	33
486	20231219	102600	4148631700	91900	91900	92000	91900	99
487	20231219	102500	4139533400	91900	91900	92000	91900	17
488	20231219	102400	4137971000	92000	92000	92000	92000	9
489	20231219	102300	4137143000	92200	92100	92200	92000	276
490	20231219	102200	4111750000	92100	92200	92200	92100	26
491	20231219	102100	4109354100	92200	92200	92200	92100	11
492	20231219	102000	4108340600	92100	92000	92100	92000	13
493	20231219	101900	4107144000	91900	92000	92000	91900	85
494	20231219	101800	4099330000	91900	91800	91900	91800	100
495	20231219	101700	4090145000	91900	91900	91900	91900	15
496	20231219	101600	4088766500	91900	92000	92000	91900	83
497	20231219	101500	4081138200	91900	92000	92000	91900	58
498	20231219	101400	4075805200	91900	92000	92000	91900	191
499	20231219	101300	4058245900	92000	92000	92000	92000	356
500	20231219	101200	4025493900	92100	92200	92200	92000	499
501	20231219	101100	3979544800	92200	92200	92200	92100	228
502	20231219	101000	3958523300	92400	92300	92400	92200	119
503	20231219	100900	3947540000	92400	92400	92400	92200	112
504	20231219	100800	3937201700	92400	92500	92600	92400	598
505	20231219	100700	3881909000	92500	92700	92700	92500	518
506	20231219	100600	3833915100	92700	92600	92800	92500	2917
507	20231219	100500	3563521100	92500	92200	92500	92200	1843
508	20231219	100400	3393264600	92300	92200	92300	92200	225
509	20231219	100300	3372518800	92200	92100	92300	92100	349
510	20231219	100200	3340345000	92100	92200	92200	92000	720
511	20231219	100100	3274070800	92200	92100	92200	92000	283
512	20231219	100000	3247992800	92200	92100	92200	92000	362
513	20231219	095900	3214645700	92000	92000	92100	91900	354
514	20231219	095800	3182068800	91900	91700	91900	91700	131
515	20231219	095700	3170039600	91700	91700	91700	91600	252
516	20231219	095600	3146942700	91700	91700	91700	91600	89
517	20231219	095500	3138789400	91700	91600	91700	91600	36
518	20231219	095400	3135491300	91800	91700	91800	91600	1096
519	20231219	095300	3035093900	91700	91700	91800	91700	332
520	20231219	095200	3004649400	91700	91900	91900	91700	68
521	20231219	095100	2998411900	91900	91800	91900	91800	18
522	20231219	095000	2996758700	91800	91800	91900	91800	95
523	20231219	094900	2988036000	91900	91800	91900	91800	40
524	20231219	094800	2984363700	91800	91800	91800	91700	70
525	20231219	094700	2977938100	91800	92000	92000	91800	1076
526	20231219	094600	2879091300	92100	92000	92100	91900	308
527	20231219	094500	2850756200	92000	92000	92000	91900	324
528	20231219	094400	2820978200	92000	92000	92000	91900	129
529	20231219	094300	2809122400	91900	91900	92000	91900	376
530	20231219	094200	2774567800	91900	91800	91900	91800	318
531	20231219	094100	2745346600	91800	91900	91900	91800	20
532	20231219	094000	2743509000	91800	92000	92000	91800	304
533	20231219	093900	2715557700	92000	92000	92000	91900	30
534	20231219	093800	2712799700	92000	91900	92000	91800	84
535	20231219	093700	2705083800	92000	92200	92200	92000	61
536	20231219	093600	2699463400	92200	92000	92200	92000	127
537	20231219	093500	2687778400	92000	91900	92100	91900	63
538	20231219	093400	2681979600	92000	92000	92000	91800	357
539	20231219	093300	2649162000	92000	91900	92000	91900	417
540	20231219	093200	2610817600	91900	91800	91900	91800	182
541	20231219	093100	2594097000	91800	91600	91800	91600	71
542	20231219	093000	2587586300	91700	91800	91800	91500	1134
543	20231219	092900	2483685400	91800	91700	91800	91600	938
544	20231219	092800	2397670800	91600	91600	91700	91600	470
545	20231219	092700	2354615000	91600	91600	91700	91600	207
546	20231219	092600	2335651100	91700	92000	92000	91600	1552
547	20231219	092500	2193202900	92000	91900	92000	91900	19
548	20231219	092400	2191455600	91900	92200	92200	91800	674
549	20231219	092300	2129525800	92100	92100	92200	92000	208
550	20231219	092200	2110366400	92100	92100	92100	92000	339
551	20231219	092100	2079144600	92200	92400	92400	92200	318
552	20231219	092000	2049788900	92400	92400	92400	92300	38
553	20231219	091900	2046280500	92300	92200	92400	92200	292
554	20231219	091800	2019328600	92300	92100	92300	91900	714
555	20231219	091700	1953541500	92000	91800	92000	91600	1155
556	20231219	091600	1847438600	91700	91700	91700	91600	364
557	20231219	091500	1814088200	91700	91600	91700	91600	223
558	20231219	091400	1793660600	91700	91900	91900	91700	1590
559	20231219	091300	1647742300	91900	91900	91900	91800	131
560	20231219	091200	1635710200	91700	91700	91900	91700	314
561	20231219	091100	1606903600	91700	91800	91800	91700	903
562	20231219	091000	1524085700	91900	91900	92000	91800	259
563	20231219	090900	1500303000	91900	92000	92300	91800	2175
564	20231219	090800	1300240800	92100	92400	92500	92100	803
565	20231219	090700	1226170700	92400	92500	92500	92300	903
566	20231219	090600	1142716700	92500	92400	92500	92300	1856
567	20231219	090500	971056700	92400	92300	92500	92300	453
568	20231219	090400	929199700	92400	92800	92800	92400	463
569	20231219	090300	886368400	92600	92800	92900	92600	1315
570	20231219	090200	764395700	92900	92900	93000	92700	1650
571	20231219	090100	611211000	92800	91900	92900	91900	4098
572	20231219	090000	232526500	91900	92200	92200	91700	2524