KissMeData/140860/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201500	4491632800	174000	174000	174000	174000	507
3	20231227	201400	4491632800	174000	174000	174000	174000	0
4	20231227	201300	4491632800	174000	174000	174000	174000	0
5	20231227	201200	4491632800	174000	174000	174000	174000	0
6	20231227	201100	4491632800	174000	174000	174000	174000	0
7	20231227	201000	4491632800	174000	174000	174000	174000	0
8	20231227	200900	4491632800	174000	174000	174000	174000	0
9	20231227	200800	4491632800	174000	174000	174000	174000	0
10	20231227	200700	4491632800	174000	174000	174000	174000	0
11	20231227	200600	4491632800	174000	174000	174000	174000	0
12	20231227	200500	4491632800	174000	174000	174000	174000	0
13	20231227	200400	4491632800	174000	174000	174000	174000	0
14	20231227	200300	4491632800	174000	174000	174000	174000	0
15	20231227	200200	4491632800	174000	174000	174000	174000	0
16	20231227	200100	4491632800	174000	174000	174000	174000	0
17	20231227	200000	4491632800	174000	174000	174000	174000	0
18	20231227	195900	4491632800	174000	174000	174000	174000	0
19	20231227	195800	4491632800	174000	174000	174000	174000	0
20	20231227	195700	4491632800	174000	174000	174000	174000	0
21	20231227	195600	4491632800	174000	174000	174000	174000	0
22	20231227	195500	4491632800	174000	174000	174000	174000	0
23	20231227	195400	4491632800	174000	174000	174000	174000	0
24	20231227	195300	4491632800	174000	174000	174000	174000	0
25	20231227	195200	4491632800	174000	174000	174000	174000	0
26	20231227	195100	4491632800	174000	174000	174000	174000	0
27	20231227	195000	4491632800	174000	174000	174000	174000	0
28	20231227	194900	4491632800	174000	174000	174000	174000	0
29	20231227	194800	4491632800	174000	174000	174000	174000	0
30	20231227	194700	4491632800	174000	174000	174000	174000	0
31	20231227	194600	4491632800	174000	174000	174000	174000	0
32	20231227	194500	4491632800	174000	174000	174000	174000	507
33	20231227	194400	4491632800	174000	174000	174000	174000	0
34	20231227	194300	4491632800	174000	174000	174000	174000	0
35	20231227	194200	4491632800	174000	174000	174000	174000	0
36	20231227	194100	4491632800	174000	174000	174000	174000	0
37	20231227	194000	4491632800	174000	174000	174000	174000	0
38	20231227	193900	4491632800	174000	174000	174000	174000	0
39	20231227	193800	4491632800	174000	174000	174000	174000	0
40	20231227	193700	4491632800	174000	174000	174000	174000	0
41	20231227	193600	4491632800	174000	174000	174000	174000	0
42	20231227	193500	4491632800	174000	174000	174000	174000	0
43	20231227	193400	4491632800	174000	174000	174000	174000	0
44	20231227	193300	4491632800	174000	174000	174000	174000	0
45	20231227	193200	4491632800	174000	174000	174000	174000	0
46	20231227	193100	4491632800	174000	174000	174000	174000	0
47	20231227	193000	4491632800	174000	174000	174000	174000	0
48	20231227	192900	4491632800	174000	174000	174000	174000	0
49	20231227	192800	4491632800	174000	174000	174000	174000	0
50	20231227	192700	4491632800	174000	174000	174000	174000	0
51	20231227	192600	4491632800	174000	174000	174000	174000	0
52	20231227	192500	4491632800	174000	174000	174000	174000	0
53	20231227	192400	4491632800	174000	174000	174000	174000	0
54	20231227	192300	4491632800	174000	174000	174000	174000	0
55	20231227	192200	4491632800	174000	174000	174000	174000	0
56	20231227	192100	4491632800	174000	174000	174000	174000	0
57	20231227	192000	4491632800	174000	174000	174000	174000	0
58	20231227	191900	4491632800	174000	174000	174000	174000	0
59	20231227	191800	4491632800	174000	174000	174000	174000	0
60	20231227	191700	4491632800	174000	174000	174000	174000	0
61	20231227	191600	4491632800	174000	174000	174000	174000	0
62	20231227	191500	4491632800	174000	174000	174000	174000	507
63	20231227	191400	4491632800	174000	174000	174000	174000	0
64	20231227	191300	4491632800	174000	174000	174000	174000	0
65	20231227	191200	4491632800	174000	174000	174000	174000	0
66	20231227	191100	4491632800	174000	174000	174000	174000	0
67	20231227	191000	4491632800	174000	174000	174000	174000	0
68	20231227	190900	4491632800	174000	174000	174000	174000	0
69	20231227	190800	4491632800	174000	174000	174000	174000	0
70	20231227	190700	4491632800	174000	174000	174000	174000	0
71	20231227	190600	4491632800	174000	174000	174000	174000	0
72	20231227	190500	4491632800	174000	174000	174000	174000	0
73	20231227	190400	4491632800	174000	174000	174000	174000	0
74	20231227	190300	4491632800	174000	174000	174000	174000	0
75	20231227	190200	4491632800	174000	174000	174000	174000	0
76	20231227	190100	4491632800	174000	174000	174000	174000	0
77	20231227	190000	4491632800	174000	174000	174000	174000	0
78	20231227	185900	4491632800	174000	174000	174000	174000	0
79	20231227	185800	4491632800	174000	174000	174000	174000	0
80	20231227	185700	4491632800	174000	174000	174000	174000	0
81	20231227	185600	4491632800	174000	174000	174000	174000	0
82	20231227	185500	4491632800	174000	174000	174000	174000	0
83	20231227	185400	4491632800	174000	174000	174000	174000	0
84	20231227	185300	4491632800	174000	174000	174000	174000	0
85	20231227	185200	4491632800	174000	174000	174000	174000	0
86	20231227	185100	4491632800	174000	174000	174000	174000	0
87	20231227	185000	4491632800	174000	174000	174000	174000	0
88	20231227	184900	4491632800	174000	174000	174000	174000	0
89	20231227	184800	4491632800	174000	174000	174000	174000	0
90	20231227	184700	4491632800	174000	174000	174000	174000	0
91	20231227	184600	4491632800	174000	174000	174000	174000	0
92	20231227	184500	4491632800	174000	174000	174000	174000	507
93	20231227	184400	4491632800	174000	174000	174000	174000	0
94	20231227	184300	4491632800	174000	174000	174000	174000	0
95	20231227	184200	4491632800	174000	174000	174000	174000	0
96	20231227	184100	4491632800	174000	174000	174000	174000	0
97	20231227	184000	4491632800	174000	174000	174000	174000	0
98	20231227	183900	4491632800	174000	174000	174000	174000	0
99	20231227	183800	4491632800	174000	174000	174000	174000	0
100	20231227	183700	4491632800	174000	174000	174000	174000	0
101	20231227	183600	4491632800	174000	174000	174000	174000	0
102	20231227	183500	4491632800	174000	174000	174000	174000	0
103	20231227	183400	4491632800	174000	174000	174000	174000	0
104	20231227	183300	4491632800	174000	174000	174000	174000	0
105	20231227	183200	4491632800	174000	174000	174000	174000	0
106	20231227	183100	4491632800	174000	174000	174000	174000	0
107	20231227	183000	4491632800	174000	174000	174000	174000	0
108	20231227	182900	4491632800	174000	174000	174000	174000	0
109	20231227	182800	4491632800	174000	174000	174000	174000	0
110	20231227	182700	4491632800	174000	174000	174000	174000	0
111	20231227	182600	4491632800	174000	174000	174000	174000	0
112	20231227	182500	4491632800	174000	174000	174000	174000	0
113	20231227	182400	4491632800	174000	174000	174000	174000	0
114	20231227	182300	4491632800	174000	174000	174000	174000	0
115	20231227	182200	4491632800	174000	174000	174000	174000	0
116	20231227	182100	4491632800	174000	174000	174000	174000	0
117	20231227	182000	4491632800	174000	174000	174000	174000	0
118	20231227	181900	4491632800	174000	174000	174000	174000	0
119	20231227	181800	4491632800	174000	174000	174000	174000	0
120	20231227	181700	4491632800	174000	174000	174000	174000	0
121	20231227	181600	4491632800	174000	174000	174000	174000	0
122	20231227	181500	4491632800	174000	174000	174000	174000	507
123	20231227	181400	4491632800	174000	174000	174000	174000	0
124	20231227	181300	4491632800	174000	174000	174000	174000	0
125	20231227	181200	4491632800	174000	174000	174000	174000	0
126	20231227	181100	4491632800	174000	174000	174000	174000	0
127	20231227	181000	4491632800	174000	174000	174000	174000	0
128	20231227	180900	4491632800	174000	174000	174000	174000	0
129	20231227	180800	4491632800	174000	174000	174000	174000	0
130	20231227	180700	4491632800	174000	174000	174000	174000	0
131	20231227	180600	4491632800	174000	174000	174000	174000	0
132	20231227	180500	4491632800	174000	174000	174000	174000	0
133	20231227	180400	4491632800	174000	174000	174000	174000	0
134	20231227	180300	4491632800	174000	174000	174000	174000	0
135	20231227	180200	4491632800	174000	174000	174000	174000	0
136	20231227	180100	4491632800	174000	174000	174000	174000	0
137	20231227	180000	4491632800	174000	174000	174000	174000	0
138	20231227	175900	4491632800	174000	174000	174000	174000	0
139	20231227	175800	4491632800	174000	174000	174000	174000	0
140	20231227	175700	4491632800	174000	174000	174000	174000	0
141	20231227	175600	4491632800	174000	174000	174000	174000	0
142	20231227	175500	4491632800	174000	174000	174000	174000	0
143	20231227	175400	4491632800	174000	174000	174000	174000	0
144	20231227	175300	4491632800	174000	174000	174000	174000	0
145	20231227	175200	4491632800	174000	174000	174000	174000	0
146	20231227	175100	4491632800	174000	174000	174000	174000	0
147	20231227	175000	4491632800	174000	174000	174000	174000	0
148	20231227	174900	4491632800	174000	174000	174000	174000	0
149	20231227	174800	4491632800	174000	174000	174000	174000	0
150	20231227	174700	4491632800	174000	174000	174000	174000	0
151	20231227	174600	4491632800	174000	174000	174000	174000	0
152	20231227	174500	4491632800	174000	174000	174000	174000	507
153	20231227	174400	4491632800	174000	174000	174000	174000	0
154	20231227	174300	4491632800	174000	174000	174000	174000	0
155	20231227	174200	4491632800	174000	174000	174000	174000	0
156	20231227	174100	4491632800	174000	174000	174000	174000	0
157	20231227	174000	4491632800	174000	174000	174000	174000	0
158	20231227	173900	4491632800	174000	174000	174000	174000	0
159	20231227	173800	4491632800	174000	174000	174000	174000	0
160	20231227	173700	4491632800	174000	174000	174000	174000	0
161	20231227	173600	4491632800	174000	174000	174000	174000	0
162	20231227	173500	4491632800	174000	174000	174000	174000	0
163	20231227	173400	4491632800	174000	174000	174000	174000	0
164	20231227	173300	4491632800	174000	174000	174000	174000	0
165	20231227	173200	4491632800	174000	174000	174000	174000	0
166	20231227	173100	4491632800	174000	174000	174000	174000	0
167	20231227	173000	4491632800	174000	174000	174000	174000	0
168	20231227	172900	4491632800	174000	174000	174000	174000	0
169	20231227	172800	4491632800	174000	174000	174000	174000	0
170	20231227	172700	4491632800	174000	174000	174000	174000	0
171	20231227	172600	4491632800	174000	174000	174000	174000	0
172	20231227	172500	4491632800	174000	174000	174000	174000	0
173	20231227	172400	4491632800	174000	174000	174000	174000	0
174	20231227	172300	4491632800	174000	174000	174000	174000	0
175	20231227	172200	4491632800	174000	174000	174000	174000	0
176	20231227	172100	4491632800	174000	174000	174000	174000	0
177	20231227	172000	4491632800	174000	174000	174000	174000	0
178	20231227	171900	4491632800	174000	174000	174000	174000	0
179	20231227	171800	4491632800	174000	174000	174000	174000	0
180	20231227	171700	4491632800	174000	174000	174000	174000	0
181	20231227	171600	4491632800	174000	174000	174000	174000	0
182	20231227	171500	4491632800	174000	174000	174000	174000	507
183	20231227	171400	4491632800	174000	174000	174000	174000	0
184	20231227	171300	4491632800	174000	174000	174000	174000	0
185	20231227	171200	4491632800	174000	174000	174000	174000	0
186	20231227	171100	4491632800	174000	174000	174000	174000	0
187	20231227	171000	4491632800	174000	174000	174000	174000	0
188	20231227	170900	4491632800	174000	174000	174000	174000	0
189	20231227	170800	4491632800	174000	174000	174000	174000	0
190	20231227	170700	4491632800	174000	174000	174000	174000	0
191	20231227	170600	4491632800	174000	174000	174000	174000	0
192	20231227	170500	4491632800	174000	174000	174000	174000	0
193	20231227	170400	4491632800	174000	174000	174000	174000	0
194	20231227	170300	4491632800	174000	174000	174000	174000	0
195	20231227	170200	4491632800	174000	174000	174000	174000	0
196	20231227	170100	4491632800	174000	174000	174000	174000	0
197	20231227	170000	4491632800	174000	174000	174000	174000	0
198	20231227	165900	4491632800	174000	174000	174000	174000	0
199	20231227	165800	4491632800	174000	174000	174000	174000	0
200	20231227	165700	4491632800	174000	174000	174000	174000	0
201	20231227	165600	4491632800	174000	174000	174000	174000	0
202	20231227	165500	4491632800	174000	174000	174000	174000	0
203	20231227	165400	4491632800	174000	174000	174000	174000	0
204	20231227	165300	4491632800	174000	174000	174000	174000	0
205	20231227	165200	4491632800	174000	174000	174000	174000	0
206	20231227	165100	4491632800	174000	174000	174000	174000	0
207	20231227	165000	4491632800	174000	174000	174000	174000	0
208	20231227	164900	4491632800	174000	174000	174000	174000	0
209	20231227	164800	4491632800	174000	174000	174000	174000	0
210	20231227	164700	4491632800	174000	174000	174000	174000	0
211	20231227	164600	4491632800	174000	174000	174000	174000	0
212	20231227	164500	4491632800	174000	174000	174000	174000	507
213	20231227	164400	4491632800	174000	174000	174000	174000	0
214	20231227	164300	4491632800	174000	174000	174000	174000	0
215	20231227	164200	4491632800	174000	174000	174000	174000	0
216	20231227	164100	4491632800	174000	174000	174000	174000	0
217	20231227	164000	4491632800	174000	174000	174000	174000	0
218	20231227	163900	4491632800	174000	174000	174000	174000	0
219	20231227	163800	4491632800	174000	174000	174000	174000	0
220	20231227	163700	4491632800	174000	174000	174000	174000	0
221	20231227	163600	4491632800	174000	174000	174000	174000	0
222	20231227	163500	4491632800	174000	174000	174000	174000	0
223	20231227	163400	4491632800	174000	174000	174000	174000	0
224	20231227	163300	4491632800	174000	174000	174000	174000	0
225	20231227	163200	4491632800	174000	174000	174000	174000	0
226	20231227	163100	4491632800	174000	174000	174000	174000	0
227	20231227	163000	4491632800	174000	174000	174000	174000	0
228	20231227	162900	4491632800	174000	174000	174000	174000	0
229	20231227	162800	4491632800	174000	174000	174000	174000	0
230	20231227	162700	4491632800	174000	174000	174000	174000	0
231	20231227	162600	4491632800	174000	174000	174000	174000	0
232	20231227	162500	4491632800	174000	174000	174000	174000	0
233	20231227	162400	4491632800	174000	174000	174000	174000	0
234	20231227	162300	4491632800	174000	174000	174000	174000	0
235	20231227	162200	4491632800	174000	174000	174000	174000	0
236	20231227	162100	4491632800	174000	174000	174000	174000	0
237	20231227	162000	4491632800	174000	174000	174000	174000	0
238	20231227	161900	4491632800	174000	174000	174000	174000	0
239	20231227	161800	4491632800	174000	174000	174000	174000	0
240	20231227	161700	4491632800	174000	174000	174000	174000	0
241	20231227	161600	4491632800	174000	174000	174000	174000	0
242	20231227	161500	4491632800	174000	174000	174000	174000	507
243	20231227	161400	4491632800	174000	174000	174000	174000	0
244	20231227	161300	4491632800	174000	174000	174000	174000	0
245	20231227	161200	4491632800	174000	174000	174000	174000	0
246	20231227	161100	4491632800	174000	174000	174000	174000	0
247	20231227	161000	4491632800	174000	174000	174000	174000	0
248	20231227	160900	4491632800	174000	174000	174000	174000	0
249	20231227	160800	4491632800	174000	174000	174000	174000	0
250	20231227	160700	4491632800	174000	174000	174000	174000	0
251	20231227	160600	4491632800	174000	174000	174000	174000	0
252	20231227	160500	4491632800	174000	174000	174000	174000	0
253	20231227	160400	4491632800	174000	174000	174000	174000	0
254	20231227	160300	4491632800	174000	174000	174000	174000	0
255	20231227	160200	4491632800	174000	174000	174000	174000	0
256	20231227	160100	4491632800	174000	174000	174000	174000	0
257	20231227	160000	4491632800	174000	174000	174000	174000	0
258	20231227	155900	4491632800	174000	174000	174000	174000	0
259	20231227	155800	4491632800	174000	174000	174000	174000	0
260	20231227	155700	4491632800	174000	174000	174000	174000	0
261	20231227	155600	4491632800	174000	174000	174000	174000	0
262	20231227	155500	4491632800	174000	174000	174000	174000	0
263	20231227	155400	4491632800	174000	174000	174000	174000	0
264	20231227	155300	4491632800	174000	174000	174000	174000	0
265	20231227	155200	4491632800	174000	174000	174000	174000	0
266	20231227	155100	4491632800	174000	174000	174000	174000	0
267	20231227	155000	4491632800	174000	174000	174000	174000	0
268	20231227	154900	4491632800	174000	174000	174000	174000	0
269	20231227	154800	4491632800	174000	174000	174000	174000	0
270	20231227	154700	4491632800	174000	174000	174000	174000	0
271	20231227	154600	4491632800	174000	174000	174000	174000	0
272	20231227	154500	4491632800	174000	174000	174000	174000	507
273	20231227	154400	4491632800	174000	174000	174000	174000	0
274	20231227	154300	4491632800	174000	174000	174000	174000	0
275	20231227	154200	4491632800	174000	174000	174000	174000	0
276	20231227	154100	4491632800	174000	174000	174000	174000	0
277	20231227	154000	4491632800	174000	174000	174000	174000	0
278	20231227	153900	4491632800	174000	174000	174000	174000	0
279	20231227	153800	4491632800	174000	174000	174000	174000	0
280	20231227	153700	4491632800	174000	174000	174000	174000	0
281	20231227	153600	4491632800	174000	174000	174000	174000	0
282	20231227	153500	4491632800	174000	174000	174000	174000	0
283	20231227	153400	4491632800	174000	174000	174000	174000	0
284	20231227	153300	4491632800	174000	174000	174000	174000	0
285	20231227	153200	4491632800	174000	174000	174000	174000	0
286	20231227	153100	4491632800	174000	174000	174000	174000	0
287	20231227	153000	4491632800	174000	174000	174000	174000	507
288	20231227	152900	4403414800	173800	173800	173800	173800	0
289	20231227	152800	4403414800	173800	173800	173800	173800	0
290	20231227	152700	4403414800	173800	173800	173800	173800	0
291	20231227	152600	4403414800	173800	173800	173800	173800	0
292	20231227	152500	4403414800	173800	173800	173800	173800	0
293	20231227	152400	4403414800	173800	173800	173800	173800	0
294	20231227	152300	4403414800	173800	173800	173800	173800	0
295	20231227	152200	4403414800	173800	173800	173800	173800	0
296	20231227	152100	4403414800	173800	173800	173800	173800	0
297	20231227	152000	4403414800	173800	173800	173800	173800	0
298	20231227	151900	4403414800	173800	173800	173800	173800	3
299	20231227	151800	4402893400	173700	173800	173800	173700	11
300	20231227	151700	4400982600	173700	173800	173800	173700	19
301	20231227	151600	4397681400	173800	173700	174000	173700	72
302	20231227	151500	4385165200	173700	173700	173900	173700	57
303	20231227	151400	4375263100	173600	173600	173700	173600	33
304	20231227	151300	4369532300	173600	173800	173800	173600	59
305	20231227	151200	4359281800	173800	173800	173800	173800	10
306	20231227	151100	4357543800	173800	173800	173900	173800	17
307	20231227	151000	4354589100	173800	174000	174000	173700	16
308	20231227	150900	4351809400	173800	173700	174000	173500	43
309	20231227	150800	4344342300	173700	173500	173700	173500	34
310	20231227	150700	4338442700	173400	173500	173500	173400	6
311	20231227	150600	4337402100	173500	173500	173500	173500	28
312	20231227	150500	4332544100	173300	173700	173700	173200	161
313	20231227	150400	4304638800	173700	174000	174000	173700	91
314	20231227	150300	4288823800	174000	173800	174000	173800	54
315	20231227	150200	4279437000	173800	174100	174100	173800	299
316	20231227	150100	4227413400	174000	174000	174100	174000	53
317	20231227	150000	4218190200	173900	173900	174000	173900	33
318	20231227	145900	4212450300	173900	173900	174000	173900	73
319	20231227	145800	4199752700	173900	173800	173900	173800	33
320	20231227	145700	4194016800	173900	173900	173900	173800	23
321	20231227	145600	4190017600	173900	173800	174000	173800	126
322	20231227	145500	4168106000	173800	173800	173800	173700	49
323	20231227	145400	4159591200	173800	173800	173900	173800	50
324	20231227	145300	4150900100	173800	173800	173800	173700	73
325	20231227	145200	4138214300	173900	173600	173900	173500	49
326	20231227	145100	4129703800	173600	173500	173700	173500	64
327	20231227	145000	4118594000	173500	173300	173500	173300	51
328	20231227	144900	4109749500	173400	173400	173400	173300	42
329	20231227	144800	4102469100	173400	173500	173600	173400	35
330	20231227	144700	4096396000	173600	173600	173600	173600	12
331	20231227	144600	4094312800	173600	173700	173700	173600	58
332	20231227	144500	4084242800	173600	173600	173700	173600	28
333	20231227	144400	4079381900	173600	173600	173700	173600	70
334	20231227	144300	4067228400	173600	173600	173700	173600	76
335	20231227	144200	4054034600	173600	173600	173700	173600	24
336	20231227	144100	4049867900	173500	173600	173600	173500	56
337	20231227	144000	4040147900	173600	173600	173700	173600	27
338	20231227	143900	4035460600	173700	173500	173700	173500	71
339	20231227	143800	4023136700	173500	173600	173600	173500	36
340	20231227	143700	4016890200	173600	173500	173600	173500	28
341	20231227	143600	4012030800	173500	173500	173500	173500	13
342	20231227	143500	4009775300	173500	173400	173500	173400	79
343	20231227	143400	3996071200	173400	173400	173400	173400	10
344	20231227	143300	3994337200	173400	173300	173600	173200	70
345	20231227	143200	3982197600	173200	173500	173500	173200	37
346	20231227	143100	3975784700	173500	173500	173700	173400	139
347	20231227	143000	3951649400	173600	173100	173600	173100	166
348	20231227	142900	3922874300	173100	173300	173300	173100	40
349	20231227	142800	3915946000	173100	173000	173100	173000	41
350	20231227	142700	3908851200	173000	173000	173100	173000	38
351	20231227	142600	3902277100	173100	173000	173100	173000	58
352	20231227	142500	3892241900	173000	173100	173100	173000	16
353	20231227	142400	3889473400	173200	173100	173200	173100	35
354	20231227	142300	3883413900	173100	173100	173200	173100	46
355	20231227	142200	3875451000	173000	173100	173100	173000	15
356	20231227	142100	3872855200	173200	173100	173200	173000	272
357	20231227	142000	3825790000	173100	173100	173100	173000	209
358	20231227	141900	3789613200	173100	173100	173100	173100	79
359	20231227	141800	3775938300	173100	173100	173200	173100	43
360	20231227	141700	3768493700	173100	173100	173100	173100	125
361	20231227	141600	3746856200	173100	173200	173200	173100	28
362	20231227	141500	3742007900	173100	173100	173100	173100	32
363	20231227	141400	3736468700	173100	173600	173600	173100	152
364	20231227	141300	3710100900	173600	173300	173600	173200	182
365	20231227	141200	3678527300	173300	173300	173300	173300	55
366	20231227	141100	3668995800	173300	173200	173300	173200	148
367	20231227	141000	3643348800	173200	173200	173300	173200	24
368	20231227	140900	3639191900	173200	173200	173300	173100	27
369	20231227	140800	3634516400	173100	173100	173200	173100	43
370	20231227	140700	3627072500	173100	173100	173200	173100	37
371	20231227	140600	3620666500	173100	173100	173200	173000	66
372	20231227	140500	3609237900	173100	173000	173100	173000	31
373	20231227	140400	3603873900	173100	172700	173300	172700	284
374	20231227	140300	3554692100	172800	172700	172800	172600	55
375	20231227	140200	3545194000	172600	172400	172700	172400	73
376	20231227	140100	3532593800	172500	172500	172600	172500	43
377	20231227	140000	3525175100	172600	172500	172600	172500	28
378	20231227	135900	3520344900	172500	172500	172600	172500	29
379	20231227	135800	3515340800	172600	172500	172600	172500	32
380	20231227	135700	3509819100	172500	172600	172600	172500	52
381	20231227	135600	3500849000	172600	172500	172600	172500	34
382	20231227	135500	3494982200	172500	172600	172600	172500	72
383	20231227	135400	3482556300	172600	172800	172900	172600	58
384	20231227	135300	3472536800	172900	173000	173000	172800	24
385	20231227	135200	3468388300	172800	173000	173000	172800	44
386	20231227	135100	3460782500	172900	173000	173000	172900	16
387	20231227	135000	3458015500	173000	173000	173100	173000	42
388	20231227	134900	3450748300	173000	173000	173100	173000	46
389	20231227	134800	3442786300	173100	173100	173200	173100	39
390	20231227	134700	3436034400	173200	173100	173200	173100	38
391	20231227	134600	3429456400	173200	173400	173400	173200	119
392	20231227	134500	3408839400	173300	173300	173500	173300	111
393	20231227	134400	3389586700	173300	173500	173500	173300	27
394	20231227	134300	3384905200	173300	173400	173400	173300	23
395	20231227	134200	3380918100	173500	173700	173700	173500	89
396	20231227	134100	3365465300	173700	173800	173800	173700	50
397	20231227	134000	3356776300	173800	173800	173900	173800	22
398	20231227	133900	3352952600	173800	173800	173900	173800	23
399	20231227	133800	3348954200	173800	173800	173800	173800	40
400	20231227	133700	3342002200	173800	173900	173900	173800	45
401	20231227	133600	3334180000	173800	173800	173800	173800	1
402	20231227	133500	3334006200	173800	173800	173900	173800	45
403	20231227	133400	3326184100	173800	173900	173900	173800	91
404	20231227	133300	3310360500	174000	173900	174000	173900	35
405	20231227	133200	3304270900	173900	173800	173900	173800	42
406	20231227	133100	3296970300	173800	173900	173900	173800	29
407	20231227	133000	3291928600	173800	173800	173900	173800	38
408	20231227	132900	3285324000	173800	173800	173900	173800	16
409	20231227	132800	3282543100	173800	173600	173800	173600	17
410	20231227	132700	3279590300	173600	173700	173700	173600	24
411	20231227	132600	3275423500	173600	173600	173700	173600	35
412	20231227	132500	3269346300	173600	173700	173700	173600	19
413	20231227	132400	3266047000	173700	173600	173800	173600	17
414	20231227	132300	3263093500	173700	173600	173700	173600	124
415	20231227	132200	3241555800	173600	173600	173700	173600	48
416	20231227	132100	3233221800	173700	173800	173800	173700	22
417	20231227	132000	3229399800	173900	173900	173900	173800	52
418	20231227	131900	3220360400	173800	173900	174000	173800	17
419	20231227	131800	3217405300	173900	173800	173900	173800	11
420	20231227	131700	3215492700	173800	173900	174000	173800	63
421	20231227	131600	3204538800	173800	173800	173900	173800	9
422	20231227	131500	3202974400	173800	173800	173800	173700	47
423	20231227	131400	3194808300	173900	173800	173900	173800	33
424	20231227	131300	3189072700	173900	173900	173900	173700	10
425	20231227	131200	3187334300	173800	173600	173800	173500	36
426	20231227	131100	3181082800	173800	173800	174000	173800	23
427	20231227	131000	3177083300	173800	174000	174000	173800	7
428	20231227	130900	3175866400	173800	173600	173900	173600	148
429	20231227	130800	3150139900	173700	173700	173700	173400	55
430	20231227	130700	3140591300	173700	173300	173700	173300	129
431	20231227	130600	3118230500	173400	173700	173700	173400	54
432	20231227	130500	3108859000	173700	173800	173800	173700	30
433	20231227	130400	3103646100	173800	173700	173800	173700	19
434	20231227	130300	3100345300	173700	173700	173700	173700	10
435	20231227	130200	3098608300	173600	173400	173600	173400	156
436	20231227	130100	3071542000	173400	173500	173500	173400	14
437	20231227	130000	3069114200	173700	173800	173800	173600	73
438	20231227	125900	3056431900	173600	173700	173700	173600	16
439	20231227	125800	3053653000	173700	173700	173700	173700	7
440	20231227	125700	3052437100	173600	173600	173800	173500	120
441	20231227	125600	3031600600	173600	173600	173800	173500	62
442	20231227	125500	3020833700	173600	173700	173700	173500	3
443	20231227	125400	3020312900	173600	173400	173600	173300	56
444	20231227	125300	3010598200	173400	173400	173400	173400	7
445	20231227	125200	3009384400	173500	173600	173600	173500	23
446	20231227	125100	3005392800	173500	173500	173600	173500	18
447	20231227	125000	3002269700	173500	173900	173900	173500	42
448	20231227	124900	2994972400	173900	174000	174000	173800	84
449	20231227	124800	2980363900	174100	173900	174100	173900	26
450	20231227	124700	2975839900	174000	174100	174100	174000	232
451	20231227	124600	2935468600	174100	174100	174200	174100	46
452	20231227	124500	2927458100	174200	174000	174200	174000	46
453	20231227	124400	2919449600	174000	174100	174200	174000	53
454	20231227	124300	2910223300	174100	174200	174200	174000	21
455	20231227	124200	2906566400	174100	174200	174200	173800	188
456	20231227	124100	2873825100	174200	173800	174200	173800	315
457	20231227	124000	2819006800	173800	173900	173900	173800	32
458	20231227	123900	2813443000	173900	173600	173900	173600	103
459	20231227	123800	2795542700	173600	173600	173700	173600	47
460	20231227	123700	2787381700	173600	173500	173700	173500	38
461	20231227	123600	2780783800	173600	173300	173600	173300	24
462	20231227	123500	2776622700	173300	173700	173700	173300	96
463	20231227	123400	2759968400	173700	173600	173700	173600	22
464	20231227	123300	2756149000	173600	173600	173700	173600	13
465	20231227	123200	2753892100	173600	173400	173600	173300	48
466	20231227	123100	2745569600	173400	173700	173700	173400	57
467	20231227	123000	2735671600	173700	173700	173800	173700	27
468	20231227	122900	2730980600	173700	173700	173700	173700	11
469	20231227	122800	2729069900	173700	173800	173800	173700	48
470	20231227	122700	2720730600	173700	173400	173700	173400	196
471	20231227	122600	2686696000	173400	173500	173600	173100	80
472	20231227	122500	2672832200	173500	173500	173500	173500	12
473	20231227	122400	2670750200	173500	173300	173500	173300	74
474	20231227	122300	2657915200	173100	173000	173300	173000	69
475	20231227	122200	2645974500	173000	173100	173100	173000	22
476	20231227	122100	2642167200	173200	173100	173200	173100	18
477	20231227	122000	2639051300	173100	173200	173200	173100	72
478	20231227	121900	2626587100	173200	173100	173200	173100	47
479	20231227	121800	2618449900	173100	173200	173200	173100	84
480	20231227	121700	2603901700	173100	173100	173100	173000	36
481	20231227	121600	2597670900	173000	172800	173100	172800	62
482	20231227	121500	2586946900	172800	172500	172800	172400	71
483	20231227	121400	2574691400	172400	172700	172700	172300	61
484	20231227	121300	2564167400	172700	172700	172900	172600	120
485	20231227	121200	2543441300	172700	172700	172700	172700	22
486	20231227	121100	2539641900	172700	172800	172800	172700	23
487	20231227	121000	2535667800	172800	172900	173000	172800	56
488	20231227	120900	2525983900	173200	172900	173200	172800	37
489	20231227	120800	2519582400	172800	172800	172800	172800	78
490	20231227	120700	2506104000	172800	172600	172800	172600	36
491	20231227	120600	2499885500	172700	172500	172700	172500	4
492	20231227	120500	2499195100	172500	172500	172500	172500	15
493	20231227	120400	2496607600	172500	172400	172500	172400	3
494	20231227	120300	2496090200	172500	172400	172500	172400	25
495	20231227	120200	2491778300	172400	172400	172400	172200	89
496	20231227	120100	2476439100	172400	172500	172500	172400	3
497	20231227	120000	2475921800	172600	172500	172600	172500	80
498	20231227	115900	2462120800	172500	172500	172500	172400	23
499	20231227	115800	2458153500	172600	172400	172600	172400	39
500	20231227	115700	2451423400	172400	172700	172700	172400	18
501	20231227	115600	2448318100	172700	172800	172800	172400	154
502	20231227	115500	2421750600	172600	172800	172800	172600	9
503	20231227	115400	2420196300	172600	172700	172700	172600	39
504	20231227	115300	2413462000	172400	172500	172600	172400	69
505	20231227	115200	2401554300	172500	172600	172600	172500	22
506	20231227	115100	2397758300	172500	172500	172600	172500	12
507	20231227	115000	2395688100	172600	172900	172900	172600	176
508	20231227	114900	2365303000	172800	172700	172800	172700	10
509	20231227	114800	2363575900	172700	173000	173000	172700	34
510	20231227	114700	2357699900	173100	173000	173100	173000	86
511	20231227	114600	2342820800	173000	173100	173100	173000	7
512	20231227	114500	2341609600	173100	173000	173100	173000	15
513	20231227	114400	2339013500	173000	173400	173400	173000	138
514	20231227	114300	2315127100	173400	173400	173500	173400	12
515	20231227	114200	2313045400	173400	173300	173400	173300	18
516	20231227	114100	2309925100	173300	173500	173500	173300	44
517	20231227	114000	2302296200	173600	173600	173600	173500	6
518	20231227	113900	2301255000	173500	173600	173600	173500	16
519	20231227	113800	2298477800	173600	173600	173600	173500	7
520	20231227	113700	2297262800	173600	173700	173700	173600	21
521	20231227	113600	2293616300	173700	173700	173700	173600	20
522	20231227	113500	2290143400	173600	173700	173700	173600	11
523	20231227	113400	2288233200	173700	173700	173700	173700	21
524	20231227	113300	2284585500	173600	173700	173900	173500	173
525	20231227	113200	2254530500	173600	173500	173700	173500	166
526	20231227	113100	2225724000	173400	173400	173400	173400	27
527	20231227	113000	2221042200	173300	173300	173400	173300	31
528	20231227	112900	2215668800	173300	173300	173300	173300	12
529	20231227	112800	2213589200	173400	173400	173500	173300	58
530	20231227	112700	2203531900	173400	173200	173400	173200	40
531	20231227	112600	2196601000	173200	173000	173200	173000	15
532	20231227	112500	2194003600	173000	172700	173200	172700	145
533	20231227	112400	2168913700	172700	172700	172700	172700	11
534	20231227	112300	2167014000	172600	172500	172600	172500	15
535	20231227	112200	2164425500	172500	172600	172600	172500	19
536	20231227	112100	2161147700	172600	172400	172600	172400	20
537	20231227	112000	2157697900	172600	172600	172700	172600	12
538	20231227	111900	2155626200	172600	172500	172600	172500	21
539	20231227	111800	2152002800	172500	172500	172600	172500	20
540	20231227	111700	2148552600	172700	172700	172700	172500	31
541	20231227	111600	2143199700	172600	172500	172700	172500	31
542	20231227	111500	2137846600	172600	172500	172600	172500	9
543	20231227	111400	2136293600	172400	172600	172600	172400	22
544	20231227	111300	2132500300	172600	172500	172600	172500	15
545	20231227	111200	2129911400	172500	172300	172500	172300	15
546	20231227	111100	2127326000	172300	172500	172500	172300	22
547	20231227	111000	2123532800	172300	172300	172400	172200	21
548	20231227	110900	2119914500	172300	172400	172400	172300	23
549	20231227	110800	2115950700	172400	172500	172500	172400	39
550	20231227	110700	2109227000	172500	172600	172600	172500	17
551	20231227	110600	2106293700	172600	172700	172700	172600	11
552	20231227	110500	2104394500	172700	172700	172700	172700	12
553	20231227	110400	2102322100	172700	172400	172700	172400	30
554	20231227	110300	2097146700	172500	172500	172500	172500	20
555	20231227	110200	2093696700	172500	172500	172500	172500	17
556	20231227	110100	2090764200	172300	172400	172400	172300	15
557	20231227	110000	2088179200	172300	172400	172400	172200	26
558	20231227	105900	2083697500	172300	172400	172400	172200	74
559	20231227	105800	2070949500	172300	172300	172300	172200	43
560	20231227	105700	2063544200	172200	172200	172200	172200	10
561	20231227	105600	2061822200	172300	172600	172600	172300	24
562	20231227	105500	2057682700	172600	172500	172600	172500	26
563	20231227	105400	2053197600	172500	172500	172500	172500	14
564	20231227	105300	2050782600	172500	172600	172600	172400	22
565	20231227	105200	2046986200	172600	172600	172600	172200	51
566	20231227	105100	2038186000	172600	172900	172900	172600	39
567	20231227	105000	2031449700	173000	173000	173000	172900	15
568	20231227	104900	2028855400	172900	172800	172900	172700	25
569	20231227	104800	2024535400	172600	172600	172700	172600	41
570	20231227	104700	2017457200	172600	172700	172700	172600	20
571	20231227	104600	2014004100	172600	172800	172800	172600	7
572	20231227	104500	2012795100	172800	172800	172900	172800	39
573	20231227	104400	2006054300	172800	173000	173000	172700	22
574	20231227	104300	2002254000	172900	172900	173000	172900	85
575	20231227	104200	1987554600	172600	172700	172900	172600	30
576	20231227	104100	1982371100	172700	172600	172800	172600	46
577	20231227	104000	1974427700	172400	172600	172600	172400	32
578	20231227	103900	1968904900	172500	172300	172500	172300	180
579	20231227	103800	1937863900	172200	172200	172300	172100	25
580	20231227	103700	1933559600	172100	172100	172100	172100	2
581	20231227	103600	1933215400	172200	172200	172300	172200	74
582	20231227	103500	1920471000	172200	172200	172300	172200	88
583	20231227	103400	1905315400	172200	172300	172400	172200	23
584	20231227	103300	1901352600	172300	172300	172300	172300	18
585	20231227	103200	1898251200	172300	172700	172700	172300	99
586	20231227	103100	1881176200	172600	172700	172700	172600	3
587	20231227	103000	1880658300	172600	172500	172600	172500	22
588	20231227	102900	1876862500	172400	172400	172400	172300	38
589	20231227	102800	1870313700	172400	172300	172500	172200	56
590	20231227	102700	1860655800	172300	172200	172400	172200	40
591	20231227	102600	1853764500	172200	172300	172300	172200	69
592	20231227	102500	1841876300	172300	172300	172300	172200	23
593	20231227	102400	1837915400	172300	172300	172300	172200	13
594	20231227	102300	1835675600	172400	172100	172400	172100	44
595	20231227	102200	1828094300	172100	172000	172100	172000	8
596	20231227	102100	1826717800	172100	172100	172100	172000	19
597	20231227	102000	1823448500	172100	172100	172100	172000	64
598	20231227	101900	1812434200	172000	171900	172000	171900	13
599	20231227	101800	1810198400	172000	171600	172000	171600	77
600	20231227	101700	1796958900	171800	172100	172300	171600	167
601	20231227	101600	1768218800	172000	171500	172000	171500	101
602	20231227	101500	1750857900	171500	171300	171500	171300	16
603	20231227	101400	1748115100	171200	171300	171300	171100	190
604	20231227	101300	1715591200	171300	171300	171300	171300	17
605	20231227	101200	1712679100	171100	171400	171500	171100	46
606	20231227	101100	1704795000	171400	171400	171400	171400	8
607	20231227	101000	1703423800	171400	171200	171600	171100	59
608	20231227	100900	1693319500	171200	171200	171200	171000	38
609	20231227	100800	1686814900	171000	171400	171400	171000	1113
610	20231227	100700	1496396800	171400	171500	171500	171400	257
611	20231227	100600	1452336700	171500	171600	171700	171500	37
612	20231227	100500	1445987900	171700	171600	171700	171600	7
613	20231227	100400	1444786500	171600	171600	171800	171600	16
614	20231227	100300	1442038700	171600	171600	171600	171600	111
615	20231227	100200	1422991100	171600	171500	171700	171500	48
616	20231227	100100	1414752900	171600	171700	171700	171600	83
617	20231227	100000	1400509400	171700	171600	171700	171600	79
618	20231227	095900	1386952200	171500	171500	171600	171500	19
619	20231227	095800	1383693400	171600	171600	171600	171500	53
620	20231227	095700	1374599400	171600	171700	171700	171500	55
621	20231227	095600	1365159500	171700	171800	171800	171700	48
622	20231227	095500	1356917400	171700	171900	172000	171600	78
623	20231227	095400	1343517100	171900	171700	171900	171700	82
624	20231227	095300	1329426200	171700	171700	171700	171500	81
625	20231227	095200	1315526600	171700	171700	171700	171600	26
626	20231227	095100	1311063100	171700	172100	172100	171600	225
627	20231227	095000	1272388800	172100	172100	172100	172100	9
628	20231227	094900	1270839900	172000	172000	172100	172000	45
629	20231227	094800	1263098200	172000	172300	172300	172000	65
630	20231227	094700	1251905400	172400	171800	172400	171800	129
631	20231227	094600	1229697500	171700	171700	171700	171700	0
632	20231227	094500	1229697500	171700	171700	171700	171700	88
633	20231227	094400	1214587900	171700	171900	171900	171700	110
634	20231227	094300	1195685300	171900	172000	172000	171900	18
635	20231227	094200	1192590900	172000	172000	172000	171900	60
636	20231227	094100	1182274100	171900	172000	172000	171900	13
637	20231227	094000	1180038200	172100	172200	172300	172000	34
638	20231227	093900	1174184800	172000	171900	172100	171900	109
639	20231227	093800	1155441100	171900	171600	171900	171600	44
640	20231227	093700	1147886600	171600	171300	171600	171200	84
641	20231227	093600	1133498800	171200	171300	171300	171200	41
642	20231227	093500	1126476800	171400	171500	171600	171400	143
643	20231227	093400	1101957800	171500	171500	171600	171500	218
644	20231227	093300	1064562400	171500	172000	172000	171500	1035
645	20231227	093200	886687600	172000	172100	172100	172000	125
646	20231227	093100	865177800	172100	172100	172100	172100	45
647	20231227	093000	857433300	172000	172100	172200	172000	59
648	20231227	092900	847279400	172100	172100	172100	172100	129
649	20231227	092800	825078500	172100	172200	172200	172100	14
650	20231227	092700	822668900	172200	172300	172300	172000	401
651	20231227	092600	753658900	172300	172500	172500	172300	42
652	20231227	092500	746419800	172600	172200	172800	172200	231
653	20231227	092400	706556600	172200	172300	172300	172200	153
654	20231227	092300	680195700	172300	172500	172500	172300	29
655	20231227	092200	675197900	172500	172500	172500	172500	11
656	20231227	092100	673300400	172600	172500	172600	172200	394
657	20231227	092000	605351000	172600	172500	172600	172500	38
658	20231227	091900	598795900	172500	172800	172800	172500	25
659	20231227	091800	594482600	172700	172400	172700	172400	91
660	20231227	091700	578784600	172400	172700	172700	172400	125
661	20231227	091600	557213100	172700	172800	172900	172600	125
662	20231227	091500	535608800	172400	172400	172800	172400	52
663	20231227	091400	526632700	172300	172500	172500	172300	120
664	20231227	091300	505946000	172500	172400	172600	172300	80
665	20231227	091200	492150500	172500	172200	173200	172100	93
666	20231227	091100	476089900	172100	173300	173300	172100	717
667	20231227	091000	352578100	173300	173300	173300	173200	28
668	20231227	090900	347725800	173300	173300	173400	173300	61
669	20231227	090800	337154000	173400	173400	173500	173400	170
670	20231227	090700	307675900	173400	173900	173900	173400	69
671	20231227	090600	295683700	173900	174300	174400	173800	17
672	20231227	090500	292724000	174400	173200	174500	173200	211
673	20231227	090400	256005900	173100	172300	173100	172200	13
674	20231227	090300	253760500	172200	172000	172200	172000	35
675	20231227	090200	247737700	172000	172600	172600	171800	723
676	20231227	090100	123310600	172600	173900	173900	172400	52
677	20231227	090000	114329300	172300	173100	173100	172300	661