KissMeData/018260/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190200	17239714200	167700	167700	167700	167700	7017
3	20231220	190100	17239714200	167700	167700	167700	167700	0
4	20231220	190000	17239714200	167700	167700	167700	167700	0
5	20231220	185900	17239714200	167700	167700	167700	167700	0
6	20231220	185800	17239714200	167700	167700	167700	167700	0
7	20231220	185700	17239714200	167700	167700	167700	167700	0
8	20231220	185600	17239714200	167700	167700	167700	167700	0
9	20231220	185500	17239714200	167700	167700	167700	167700	0
10	20231220	185400	17239714200	167700	167700	167700	167700	0
11	20231220	185300	17239714200	167700	167700	167700	167700	0
12	20231220	185200	17239714200	167700	167700	167700	167700	0
13	20231220	185100	17239714200	167700	167700	167700	167700	0
14	20231220	185000	17239714200	167700	167700	167700	167700	0
15	20231220	184900	17239714200	167700	167700	167700	167700	0
16	20231220	184800	17239714200	167700	167700	167700	167700	0
17	20231220	184700	17239714200	167700	167700	167700	167700	0
18	20231220	184600	17239714200	167700	167700	167700	167700	0
19	20231220	184500	17239714200	167700	167700	167700	167700	0
20	20231220	184400	17239714200	167700	167700	167700	167700	0
21	20231220	184300	17239714200	167700	167700	167700	167700	0
22	20231220	184200	17239714200	167700	167700	167700	167700	0
23	20231220	184100	17239714200	167700	167700	167700	167700	0
24	20231220	184000	17239714200	167700	167700	167700	167700	0
25	20231220	183900	17239714200	167700	167700	167700	167700	0
26	20231220	183800	17239714200	167700	167700	167700	167700	0
27	20231220	183700	17239714200	167700	167700	167700	167700	0
28	20231220	183600	17239714200	167700	167700	167700	167700	0
29	20231220	183500	17239714200	167700	167700	167700	167700	0
30	20231220	183400	17239714200	167700	167700	167700	167700	0
31	20231220	183300	17239714200	167700	167700	167700	167700	0
32	20231220	183200	17239714200	167700	167700	167700	167700	7017
33	20231220	183100	17239714200	167700	167700	167700	167700	0
34	20231220	183000	17239714200	167700	167700	167700	167700	0
35	20231220	182900	17239714200	167700	167700	167700	167700	0
36	20231220	182800	17239714200	167700	167700	167700	167700	0
37	20231220	182700	17239714200	167700	167700	167700	167700	0
38	20231220	182600	17239714200	167700	167700	167700	167700	0
39	20231220	182500	17239714200	167700	167700	167700	167700	0
40	20231220	182400	17239714200	167700	167700	167700	167700	0
41	20231220	182300	17239714200	167700	167700	167700	167700	0
42	20231220	182200	17239714200	167700	167700	167700	167700	0
43	20231220	182100	17239714200	167700	167700	167700	167700	0
44	20231220	182000	17239714200	167700	167700	167700	167700	0
45	20231220	181900	17239714200	167700	167700	167700	167700	0
46	20231220	181800	17239714200	167700	167700	167700	167700	0
47	20231220	181700	17239714200	167700	167700	167700	167700	0
48	20231220	181600	17239714200	167700	167700	167700	167700	0
49	20231220	181500	17239714200	167700	167700	167700	167700	0
50	20231220	181400	17239714200	167700	167700	167700	167700	0
51	20231220	181300	17239714200	167700	167700	167700	167700	0
52	20231220	181200	17239714200	167700	167700	167700	167700	0
53	20231220	181100	17239714200	167700	167700	167700	167700	0
54	20231220	181000	17239714200	167700	167700	167700	167700	0
55	20231220	180900	17239714200	167700	167700	167700	167700	0
56	20231220	180800	17239714200	167700	167700	167700	167700	0
57	20231220	180700	17239714200	167700	167700	167700	167700	0
58	20231220	180600	17239714200	167700	167700	167700	167700	0
59	20231220	180500	17239714200	167700	167700	167700	167700	0
60	20231220	180400	17239714200	167700	167700	167700	167700	0
61	20231220	180300	17239714200	167700	167700	167700	167700	0
62	20231220	180200	17239714200	167700	167700	167700	167700	7017
63	20231220	180100	17239714200	167700	167700	167700	167700	0
64	20231220	180000	17239714200	167700	167700	167700	167700	0
65	20231220	175900	17239714200	167700	167700	167700	167700	0
66	20231220	175800	17239714200	167700	167700	167700	167700	0
67	20231220	175700	17239714200	167700	167700	167700	167700	0
68	20231220	175600	17239714200	167700	167700	167700	167700	0
69	20231220	175500	17239714200	167700	167700	167700	167700	0
70	20231220	175400	17239714200	167700	167700	167700	167700	0
71	20231220	175300	17239714200	167700	167700	167700	167700	0
72	20231220	175200	17239714200	167700	167700	167700	167700	0
73	20231220	175100	17239714200	167700	167700	167700	167700	0
74	20231220	175000	17239714200	167700	167700	167700	167700	0
75	20231220	174900	17239714200	167700	167700	167700	167700	0
76	20231220	174800	17239714200	167700	167700	167700	167700	0
77	20231220	174700	17239714200	167700	167700	167700	167700	0
78	20231220	174600	17239714200	167700	167700	167700	167700	0
79	20231220	174500	17239714200	167700	167700	167700	167700	0
80	20231220	174400	17239714200	167700	167700	167700	167700	0
81	20231220	174300	17239714200	167700	167700	167700	167700	0
82	20231220	174200	17239714200	167700	167700	167700	167700	0
83	20231220	174100	17239714200	167700	167700	167700	167700	0
84	20231220	174000	17239714200	167700	167700	167700	167700	0
85	20231220	173900	17239714200	167700	167700	167700	167700	0
86	20231220	173800	17239714200	167700	167700	167700	167700	0
87	20231220	173700	17239714200	167700	167700	167700	167700	0
88	20231220	173600	17239714200	167700	167700	167700	167700	0
89	20231220	173500	17239714200	167700	167700	167700	167700	0
90	20231220	173400	17239714200	167700	167700	167700	167700	0
91	20231220	173300	17239714200	167700	167700	167700	167700	0
92	20231220	173200	17239714200	167700	167700	167700	167700	7017
93	20231220	173100	17239714200	167700	167700	167700	167700	0
94	20231220	173000	17239714200	167700	167700	167700	167700	0
95	20231220	172900	17239714200	167700	167700	167700	167700	0
96	20231220	172800	17239714200	167700	167700	167700	167700	0
97	20231220	172700	17239714200	167700	167700	167700	167700	0
98	20231220	172600	17239714200	167700	167700	167700	167700	0
99	20231220	172500	17239714200	167700	167700	167700	167700	0
100	20231220	172400	17239714200	167700	167700	167700	167700	0
101	20231220	172300	17239714200	167700	167700	167700	167700	0
102	20231220	172200	17239714200	167700	167700	167700	167700	0
103	20231220	172100	17239714200	167700	167700	167700	167700	0
104	20231220	172000	17239714200	167700	167700	167700	167700	0
105	20231220	171900	17239714200	167700	167700	167700	167700	0
106	20231220	171800	17239714200	167700	167700	167700	167700	0
107	20231220	171700	17239714200	167700	167700	167700	167700	0
108	20231220	171600	17239714200	167700	167700	167700	167700	0
109	20231220	171500	17239714200	167700	167700	167700	167700	0
110	20231220	171400	17239714200	167700	167700	167700	167700	0
111	20231220	171300	17239714200	167700	167700	167700	167700	0
112	20231220	171200	17239714200	167700	167700	167700	167700	0
113	20231220	171100	17239714200	167700	167700	167700	167700	0
114	20231220	171000	17239714200	167700	167700	167700	167700	0
115	20231220	170900	17239714200	167700	167700	167700	167700	0
116	20231220	170800	17239714200	167700	167700	167700	167700	0
117	20231220	170700	17239714200	167700	167700	167700	167700	0
118	20231220	170600	17239714200	167700	167700	167700	167700	0
119	20231220	170500	17239714200	167700	167700	167700	167700	0
120	20231220	170400	17239714200	167700	167700	167700	167700	0
121	20231220	170300	17239714200	167700	167700	167700	167700	0
122	20231220	170200	17239714200	167700	167700	167700	167700	7017
123	20231220	170100	17239714200	167700	167700	167700	167700	0
124	20231220	170000	17239714200	167700	167700	167700	167700	0
125	20231220	165900	17239714200	167700	167700	167700	167700	0
126	20231220	165800	17239714200	167700	167700	167700	167700	0
127	20231220	165700	17239714200	167700	167700	167700	167700	0
128	20231220	165600	17239714200	167700	167700	167700	167700	0
129	20231220	165500	17239714200	167700	167700	167700	167700	0
130	20231220	165400	17239714200	167700	167700	167700	167700	0
131	20231220	165300	17239714200	167700	167700	167700	167700	0
132	20231220	165200	17239714200	167700	167700	167700	167700	0
133	20231220	165100	17239714200	167700	167700	167700	167700	0
134	20231220	165000	17239714200	167700	167700	167700	167700	0
135	20231220	164900	17239714200	167700	167700	167700	167700	0
136	20231220	164800	17239714200	167700	167700	167700	167700	0
137	20231220	164700	17239714200	167700	167700	167700	167700	0
138	20231220	164600	17239714200	167700	167700	167700	167700	0
139	20231220	164500	17239714200	167700	167700	167700	167700	0
140	20231220	164400	17239714200	167700	167700	167700	167700	0
141	20231220	164300	17239714200	167700	167700	167700	167700	0
142	20231220	164200	17239714200	167700	167700	167700	167700	0
143	20231220	164100	17239714200	167700	167700	167700	167700	0
144	20231220	164000	17239714200	167700	167700	167700	167700	0
145	20231220	163900	17239714200	167700	167700	167700	167700	0
146	20231220	163800	17239714200	167700	167700	167700	167700	0
147	20231220	163700	17239714200	167700	167700	167700	167700	0
148	20231220	163600	17239714200	167700	167700	167700	167700	0
149	20231220	163500	17239714200	167700	167700	167700	167700	0
150	20231220	163400	17239714200	167700	167700	167700	167700	0
151	20231220	163300	17239714200	167700	167700	167700	167700	0
152	20231220	163200	17239714200	167700	167700	167700	167700	7017
153	20231220	163100	17239714200	167700	167700	167700	167700	0
154	20231220	163000	17239714200	167700	167700	167700	167700	0
155	20231220	162900	17239714200	167700	167700	167700	167700	0
156	20231220	162800	17239714200	167700	167700	167700	167700	0
157	20231220	162700	17239714200	167700	167700	167700	167700	0
158	20231220	162600	17239714200	167700	167700	167700	167700	0
159	20231220	162500	17239714200	167700	167700	167700	167700	0
160	20231220	162400	17239714200	167700	167700	167700	167700	0
161	20231220	162300	17239714200	167700	167700	167700	167700	0
162	20231220	162200	17239714200	167700	167700	167700	167700	0
163	20231220	162100	17239714200	167700	167700	167700	167700	0
164	20231220	162000	17239714200	167700	167700	167700	167700	0
165	20231220	161900	17239714200	167700	167700	167700	167700	0
166	20231220	161800	17239714200	167700	167700	167700	167700	0
167	20231220	161700	17239714200	167700	167700	167700	167700	0
168	20231220	161600	17239714200	167700	167700	167700	167700	0
169	20231220	161500	17239714200	167700	167700	167700	167700	0
170	20231220	161400	17239714200	167700	167700	167700	167700	0
171	20231220	161300	17239714200	167700	167700	167700	167700	0
172	20231220	161200	17239714200	167700	167700	167700	167700	0
173	20231220	161100	17239714200	167700	167700	167700	167700	0
174	20231220	161000	17239714200	167700	167700	167700	167700	0
175	20231220	160900	17239714200	167700	167700	167700	167700	0
176	20231220	160800	17239714200	167700	167700	167700	167700	0
177	20231220	160700	17239714200	167700	167700	167700	167700	0
178	20231220	160600	17239714200	167700	167700	167700	167700	0
179	20231220	160500	17239714200	167700	167700	167700	167700	0
180	20231220	160400	17239714200	167700	167700	167700	167700	0
181	20231220	160300	17239714200	167700	167700	167700	167700	0
182	20231220	160200	17239714200	167700	167700	167700	167700	7017
183	20231220	160100	17239714200	167700	167700	167700	167700	0
184	20231220	160000	17239714200	167700	167700	167700	167700	0
185	20231220	155900	17239714200	167700	167700	167700	167700	0
186	20231220	155800	17239714200	167700	167700	167700	167700	0
187	20231220	155700	17239714200	167700	167700	167700	167700	0
188	20231220	155600	17239714200	167700	167700	167700	167700	0
189	20231220	155500	17239714200	167700	167700	167700	167700	0
190	20231220	155400	17239714200	167700	167700	167700	167700	0
191	20231220	155300	17239714200	167700	167700	167700	167700	0
192	20231220	155200	17239714200	167700	167700	167700	167700	0
193	20231220	155100	17239714200	167700	167700	167700	167700	0
194	20231220	155000	17239714200	167700	167700	167700	167700	0
195	20231220	154900	17239714200	167700	167700	167700	167700	0
196	20231220	154800	17239714200	167700	167700	167700	167700	0
197	20231220	154700	17239714200	167700	167700	167700	167700	0
198	20231220	154600	17239714200	167700	167700	167700	167700	0
199	20231220	154500	17239714200	167700	167700	167700	167700	0
200	20231220	154400	17239714200	167700	167700	167700	167700	0
201	20231220	154300	17239714200	167700	167700	167700	167700	0
202	20231220	154200	17239714200	167700	167700	167700	167700	0
203	20231220	154100	17239714200	167700	167700	167700	167700	0
204	20231220	154000	17239714200	167700	167700	167700	167700	0
205	20231220	153900	17239714200	167700	167700	167700	167700	0
206	20231220	153800	17239714200	167700	167700	167700	167700	0
207	20231220	153700	17239714200	167700	167700	167700	167700	0
208	20231220	153600	17239714200	167700	167700	167700	167700	0
209	20231220	153500	17239714200	167700	167700	167700	167700	0
210	20231220	153400	17239714200	167700	167700	167700	167700	0
211	20231220	153300	17239714200	167700	167700	167700	167700	0
212	20231220	153200	17239714200	167700	167700	167700	167700	7017
213	20231220	153100	17239714200	167700	167700	167700	167700	0
214	20231220	153000	17239714200	167700	167700	167700	167700	7017
215	20231220	152900	16062963300	168200	168200	168200	168200	0
216	20231220	152800	16062963300	168200	168200	168200	168200	0
217	20231220	152700	16062963300	168200	168200	168200	168200	0
218	20231220	152600	16062963300	168200	168200	168200	168200	0
219	20231220	152500	16062963300	168200	168200	168200	168200	0
220	20231220	152400	16062963300	168200	168200	168200	168200	0
221	20231220	152300	16062963300	168200	168200	168200	168200	0
222	20231220	152200	16062963300	168200	168200	168200	168200	0
223	20231220	152100	16062963300	168200	168200	168200	168200	0
224	20231220	152000	16062963300	168200	168200	168200	168200	0
225	20231220	151900	16062963300	168200	168000	168300	168000	1091
226	20231220	151800	15879565000	168000	167900	168100	167900	392
227	20231220	151700	15813707800	167900	168000	168000	167900	268
228	20231220	151600	15768704400	167900	168000	168000	167900	213
229	20231220	151500	15732939000	168000	167900	168000	167900	290
230	20231220	151400	15684243900	167900	167900	168000	167900	150
231	20231220	151300	15659056700	167900	168000	168000	167900	76
232	20231220	151200	15646289800	167900	168000	168000	167700	261
233	20231220	151100	15602476100	167900	168200	168200	167700	128
234	20231220	151000	15580984600	168000	167700	168300	167700	1680
235	20231220	150900	15298760100	167700	167800	167800	167700	129
236	20231220	150800	15277118100	167700	167700	167800	167700	77
237	20231220	150700	15264203100	167800	167700	167800	167700	194
238	20231220	150600	15231658300	167700	167600	167700	167600	2381
239	20231220	150500	14832367200	167600	167600	167700	167600	173
240	20231220	150400	14803369100	167600	167700	167700	167600	235
241	20231220	150300	14763980800	167700	167700	167700	167600	63
242	20231220	150200	14753419900	167700	167600	167700	167600	212
243	20231220	150100	14717886500	167600	167600	167700	167600	197
244	20231220	150000	14684857700	167600	167800	167800	167600	366
245	20231220	145900	14623479300	167700	167800	167800	167700	334
246	20231220	145800	14567466200	167800	167700	167800	167700	66
247	20231220	145700	14556393400	167700	167500	167800	167500	979
248	20231220	145600	14392291900	167500	167600	167600	167500	57
249	20231220	145500	14382740900	167500	167600	167600	167500	96
250	20231220	145400	14366652100	167500	167500	167600	167400	836
251	20231220	145300	14226646100	167500	167500	167500	167400	89
252	20231220	145200	14211738700	167500	167500	167600	167500	388
253	20231220	145100	14146746800	167600	167600	167600	167500	919
254	20231220	145000	13992813000	167600	167500	167600	167500	444
255	20231220	144900	13918436500	167500	167600	167600	167500	134
256	20231220	144800	13895984700	167500	167600	167600	167500	481
257	20231220	144700	13815409300	167500	167500	167600	167500	97
258	20231220	144600	13799157600	167600	167500	167600	167500	70
259	20231220	144500	13787427200	167600	167600	167600	167500	464
260	20231220	144400	13709691400	167600	167500	167600	167500	34
261	20231220	144300	13703994200	167500	167600	167600	167500	62
262	20231220	144200	13693606800	167400	167700	167700	167400	113
263	20231220	144100	13674667400	167700	167600	167700	167500	33
264	20231220	144000	13669136600	167600	167800	167800	167500	512
265	20231220	143900	13583344300	167700	167700	167800	167700	496
266	20231220	143800	13500161000	167700	167700	167800	167700	235
267	20231220	143700	13460736800	167700	167800	167800	167700	320
268	20231220	143600	13407053100	167700	167800	167800	167700	128
269	20231220	143500	13385585000	167800	167800	167800	167700	288
270	20231220	143400	13337284400	167700	167800	167800	167700	230
271	20231220	143300	13298711800	167700	167700	167800	167700	102
272	20231220	143200	13281604400	167800	167800	167800	167700	383
273	20231220	143100	13217373600	167800	167800	167900	167700	500
274	20231220	143000	13133503100	167900	167800	167900	167800	88
275	20231220	142900	13118735400	167900	167800	167900	167700	294
276	20231220	142800	13069381500	167800	167800	167900	167800	651
277	20231220	142700	12960140800	167900	167900	168000	167900	394
278	20231220	142600	12893986300	167900	168000	168100	167900	543
279	20231220	142500	12802762400	168100	168000	168100	168000	143
280	20231220	142400	12778733600	168000	168100	168100	168000	776
281	20231220	142300	12648363400	168000	168200	168300	168000	835
282	20231220	142200	12507977900	168300	168400	168400	168300	1527
283	20231220	142100	12250981000	168300	168300	168400	168300	39
284	20231220	142000	12244416000	168300	168300	168400	168300	255
285	20231220	141900	12201483400	168300	168300	168400	168300	79
286	20231220	141800	12188185500	168400	168400	168400	168300	507
287	20231220	141700	12102847900	168400	168300	168400	168300	27
288	20231220	141600	12098302500	168400	168400	168400	168300	149
289	20231220	141500	12073223000	168400	168300	168400	168300	205
290	20231220	141400	12038709600	168300	168300	168400	168300	197
291	20231220	141300	12005550800	168300	168400	168400	168300	58
292	20231220	141200	11995788800	168400	168100	168400	168100	218
293	20231220	141100	11959108300	168100	168300	168400	168100	285
294	20231220	141000	11911136200	168300	168300	168400	168200	127
295	20231220	140900	11889764400	168300	168400	168400	168200	51
296	20231220	140800	11881183600	168400	168500	168500	168200	1076
297	20231220	140700	11699996800	168500	168400	168500	168400	269
298	20231220	140600	11654694000	168300	168300	168400	168300	169
299	20231220	140500	11626237000	168400	168200	168400	168200	484
300	20231220	140400	11544806800	168100	168100	168200	168100	120
301	20231220	140300	11524631000	168200	168100	168200	168100	50
302	20231220	140200	11516224800	168100	168400	168400	168100	698
303	20231220	140100	11398786800	168300	168400	168400	168200	141
304	20231220	140000	11375056200	168300	168300	168400	168300	130
305	20231220	135900	11353174800	168300	168300	168400	168300	108
306	20231220	135800	11334994800	168300	168300	168400	168300	199
307	20231220	135700	11301501100	168300	168300	168300	168200	309
308	20231220	135600	11249506700	168200	168200	168300	168100	82
309	20231220	135500	11235713700	168200	168300	168300	168100	202
310	20231220	135400	11201736400	168300	168400	168500	168200	63
311	20231220	135300	11191129500	168400	168400	168500	168200	240
312	20231220	135200	11150711900	168200	168200	168500	168200	233
313	20231220	135100	11111482400	168200	168400	168400	168200	91
314	20231220	135000	11096168300	168400	168800	168800	168400	2064
315	20231220	134900	10748002600	168800	168800	168800	168700	101
316	20231220	134800	10730959500	168800	168700	168800	168700	103
317	20231220	134700	10713581400	168700	168800	168800	168700	137
318	20231220	134600	10690460100	168700	168700	168800	168700	160
319	20231220	134500	10663465000	168800	168700	168800	168700	109
320	20231220	134400	10645073300	168800	168800	168800	168700	253
321	20231220	134300	10602371700	168700	168800	168800	168700	87
322	20231220	134200	10587689200	168800	168700	168800	168700	110
323	20231220	134100	10569127800	168700	168800	168800	168700	214
324	20231220	134000	10533015300	168800	168800	168800	168700	67
325	20231220	133900	10521706300	168800	168800	168800	168700	65
326	20231220	133800	10510735900	168700	168600	168800	168600	522
327	20231220	133700	10422673800	168600	168700	168700	168600	209
328	20231220	133600	10387428900	168700	168600	168700	168600	114
329	20231220	133500	10368205000	168700	168600	168700	168600	185
330	20231220	133400	10336998800	168600	168500	168700	168500	75
331	20231220	133300	10324352900	168500	168700	168700	168500	362
332	20231220	133200	10263320600	168700	168600	168700	168600	145
333	20231220	133100	10238867500	168500	168800	168800	168500	388
334	20231220	133000	10173421900	168700	168800	168800	168700	103
335	20231220	132900	10156042400	168800	168800	168800	168700	68
336	20231220	132800	10144566900	168800	168700	168800	168600	94
337	20231220	132700	10128710800	168700	168700	168700	168600	37
338	20231220	132600	10122470500	168700	168600	168700	168500	348
339	20231220	132500	10063790200	168600	168700	168700	168600	129
340	20231220	132400	10042037800	168700	168600	168700	168500	146
341	20231220	132300	10017421000	168700	168700	168800	168600	192
342	20231220	132200	9985032200	168700	168600	168800	168600	123
343	20231220	132100	9964273300	168800	168700	168800	168600	148
344	20231220	132000	9939306300	168600	168600	168800	168500	378
345	20231220	131900	9875552200	168600	168500	168600	168500	104
346	20231220	131800	9858024400	168500	168500	168600	168500	68
347	20231220	131700	9846564600	168500	168500	168800	168500	223
348	20231220	131600	9808948200	168600	168700	168700	168500	121
349	20231220	131500	9788548800	168700	168600	168700	168500	314
350	20231220	131400	9735608300	168500	168500	168600	168500	337
351	20231220	131300	9678818200	168500	168600	168600	168500	66
352	20231220	131200	9667695100	168500	168300	168500	168200	623
353	20231220	131100	9562741400	168300	168300	168300	168200	64
354	20231220	131000	9551973100	168200	168400	168400	168200	167
355	20231220	130900	9523864500	168500	168400	168600	168400	59
356	20231220	130800	9513921600	168700	168400	168800	168300	477
357	20231220	130700	9433490300	168300	168300	168400	168300	91
358	20231220	130600	9418171300	168400	168300	168400	168300	35
359	20231220	130500	9412278400	168300	168600	168700	168300	414
360	20231220	130400	9342504800	168600	168700	168700	168600	93
361	20231220	130300	9326817700	168700	168600	168700	168500	104
362	20231220	130200	9309279600	168700	168700	168800	168600	194
363	20231220	130100	9276555000	168600	168800	168800	168600	606
364	20231220	130000	9174321800	168800	168600	168800	168600	263
365	20231220	125900	9129954100	168600	168500	168700	168500	258
366	20231220	125800	9086443700	168400	168400	168500	168400	19
367	20231220	125700	9083243100	168400	168600	168600	168400	353
368	20231220	125600	9023753300	168500	168400	168600	168400	76
369	20231220	125500	9010947200	168400	168600	168600	168400	128
370	20231220	125400	8989381000	168600	168400	168600	168400	297
371	20231220	125300	8939330500	168400	168300	168500	168300	68
372	20231220	125200	8927878200	168400	168300	168500	168300	175
373	20231220	125100	8898406000	168100	168600	168600	168100	200
374	20231220	125000	8864715500	168600	168700	168700	168200	519
375	20231220	124900	8777204600	168600	168400	168600	168400	335
376	20231220	124800	8720749600	168500	168500	168500	168400	221
377	20231220	124700	8683527800	168500	168300	168500	168300	135
378	20231220	124600	8660792600	168400	168300	168400	168300	197
379	20231220	124500	8627635500	168300	168400	168400	168200	326
380	20231220	124400	8572752000	168500	168500	168600	168500	105
381	20231220	124300	8555058300	168500	168400	168600	168400	25
382	20231220	124200	8550844600	168600	168800	168800	168600	155
383	20231220	124100	8524687000	168800	168800	168900	168700	510
384	20231220	124000	8438602200	168700	168400	168700	168400	404
385	20231220	123900	8370465200	168500	168700	168800	168500	249
386	20231220	123800	8328459400	168600	168600	168700	168500	159
387	20231220	123700	8301651000	168600	168600	168700	168500	174
388	20231220	123600	8272312400	168600	168700	168700	168500	207
389	20231220	123500	8237409100	168600	168800	168900	168600	335
390	20231220	123400	8180879900	168900	168800	168900	168800	198
391	20231220	123300	8147451400	168800	168700	168900	168700	92
392	20231220	123200	8131926400	168700	168800	168900	168700	346
393	20231220	123100	8073512100	168800	168800	168800	168600	516
394	20231220	123000	7986452400	168800	168600	168900	168600	264
395	20231220	122900	7941889500	168600	168700	168900	168600	478
396	20231220	122800	7861228700	168700	168700	168700	168600	64
397	20231220	122700	7850434800	168700	168500	168700	168500	32
398	20231220	122600	7845037200	168500	168800	168900	168500	422
399	20231220	122500	7773838000	168700	168600	168800	168500	111
400	20231220	122400	7755122000	168900	168600	168900	168500	105
401	20231220	122300	7737422900	168600	168700	168900	168500	248
402	20231220	122200	7695554700	168600	168400	168800	168400	375
403	20231220	122100	7632323100	168500	168500	168500	168400	77
404	20231220	122000	7619350600	168500	168500	168500	168400	63
405	20231220	121900	7608736100	168500	168700	168800	168500	436
406	20231220	121800	7535244700	168700	168800	168800	168500	119
407	20231220	121700	7515175700	168700	168900	168900	168700	58
408	20231220	121600	7505386500	168800	168800	168800	168700	79
409	20231220	121500	7492052700	168800	168700	168800	168700	174
410	20231220	121400	7462690700	168700	168600	168800	168500	191
411	20231220	121300	7430460900	168600	168800	168800	168600	112
412	20231220	121200	7411564400	168700	168500	168800	168500	201
413	20231220	121100	7377653600	168600	168700	168700	168600	45
414	20231220	121000	7370065300	168600	168700	168900	168600	106
415	20231220	120900	7352177700	168700	168700	168800	168700	292
416	20231220	120800	7302910100	168800	168800	168900	168700	127
417	20231220	120700	7281474400	168700	168800	168800	168600	83
418	20231220	120600	7267472100	168900	168900	168900	168600	67
419	20231220	120500	7256161600	168900	168700	168900	168600	185
420	20231220	120400	7224928200	168700	168900	168900	168600	716
421	20231220	120300	7104072400	168800	168900	168900	168800	39
422	20231220	120200	7097486500	168900	168800	168900	168800	130
423	20231220	120100	7075540400	168800	168700	168800	168700	152
424	20231220	120000	7049888300	168700	168800	168800	168700	64
425	20231220	115900	7039088200	168600	168700	168800	168600	95
426	20231220	115800	7023063600	168700	168600	168800	168500	115
427	20231220	115700	7003657800	168800	168700	168800	168500	540
428	20231220	115600	6912510900	168500	168500	169000	168500	319
429	20231220	115500	6858682600	168700	168500	168700	168500	110
430	20231220	115400	6840134800	168600	168400	168600	168300	128
431	20231220	115300	6818564700	168400	168700	168800	168300	414
432	20231220	115200	6748777900	168700	168600	168700	168600	46
433	20231220	115100	6741020600	168700	168800	168800	168600	181
434	20231220	115000	6710484200	168800	168900	169000	168800	343
435	20231220	114900	6652551900	168900	168900	168900	168800	44
436	20231220	114800	6645120900	168800	168800	168900	168700	130
437	20231220	114700	6623176300	168900	168900	168900	168800	494
438	20231220	114600	6539740000	168800	168800	168900	168800	557
439	20231220	114500	6445682800	168700	168700	168800	168700	45
440	20231220	114400	6438087400	168700	168700	168800	168600	95
441	20231220	114300	6422060000	168700	168600	168800	168600	204
442	20231220	114200	6387645800	168700	168700	168800	168700	251
443	20231220	114100	6345296100	168700	168700	168800	168500	568
444	20231220	114000	6249481400	168800	168700	168800	168700	61
445	20231220	113900	6239185400	168700	168700	168800	168700	20
446	20231220	113800	6235810700	168700	168700	168800	168600	773
447	20231220	113700	6105399100	168700	168600	168700	168500	349
448	20231220	113600	6046548200	168600	168400	168600	168400	279
449	20231220	113500	5999537300	168400	168400	168500	168400	40
450	20231220	113400	5992801200	168500	168300	168500	168300	148
451	20231220	113300	5967873800	168300	168400	168400	168300	114
452	20231220	113200	5948678800	168300	168000	168400	168000	106
453	20231220	113100	5930847400	168100	168300	168400	168100	44
454	20231220	113000	5923441700	168300	168400	168400	168300	67
455	20231220	112900	5912164100	168400	168400	168500	168400	242
456	20231220	112800	5871397800	168400	168500	168500	168400	1442
457	20231220	112700	5628537500	168500	168400	168500	168400	31
458	20231220	112600	5623315600	168400	168500	168500	168400	189
459	20231220	112500	5591475600	168400	168500	168500	168400	43
460	20231220	112400	5584232800	168500	168400	168500	168400	308
461	20231220	112300	5532336700	168400	168500	168500	168400	44
462	20231220	112200	5524924000	168500	168400	168500	168400	126
463	20231220	112100	5503697000	168400	167900	168500	167900	3190
464	20231220	112000	4967184600	167900	167800	168000	167800	428
465	20231220	111900	4895318800	167900	167900	168000	167800	378
466	20231220	111800	4831849900	168000	167900	168000	167800	508
467	20231220	111700	4746542400	167900	167900	167900	167800	90
468	20231220	111600	4731435700	167900	167800	167900	167800	399
469	20231220	111500	4664477500	167800	167900	167900	167800	56
470	20231220	111400	4655078700	167800	167800	167900	167800	23
471	20231220	111300	4651217700	167800	167900	167900	167800	60
472	20231220	111200	4641146000	167800	167900	167900	167800	290
473	20231220	111100	4592459300	167900	167900	168000	167800	676
474	20231220	111000	4478929000	167900	167600	167900	167600	496
475	20231220	110900	4395714900	167700	167400	167700	167400	503
476	20231220	110800	4311424900	167400	167400	167500	167400	36
477	20231220	110700	4305397600	167500	167400	167500	167400	61
478	20231220	110600	4295183600	167400	167500	167600	167400	34
479	20231220	110500	4289490100	167500	167400	167500	167400	96
480	20231220	110400	4273412600	167400	167500	167500	167400	90
481	20231220	110300	4258340400	167500	167500	167600	167500	96
482	20231220	110200	4242259900	167500	167500	167800	167500	329
483	20231220	110100	4187125500	167500	167500	167600	167500	27
484	20231220	110000	4182602800	167500	167700	167700	167500	75
485	20231220	105900	4170034500	167600	167700	167700	167600	46
486	20231220	105800	4162324500	167600	167500	167600	167500	33
487	20231220	105700	4156794700	167500	167800	167800	167500	68
488	20231220	105600	4145391400	167800	167700	167800	167700	188
489	20231220	105500	4113848500	167700	167500	167800	167500	347
490	20231220	105400	4055639700	167600	167700	167800	167600	160
491	20231220	105300	4028819600	167700	167600	167900	167600	144
492	20231220	105200	4004666500	167500	167600	167600	167500	20
493	20231220	105100	4001315000	167600	167600	167700	167600	207
494	20231220	105000	3966615700	167700	167600	167700	167600	27
495	20231220	104900	3962088300	167600	167600	167700	167600	15
496	20231220	104800	3959574200	167600	167600	167700	167600	23
497	20231220	104700	3955718800	167700	167800	167800	167700	260
498	20231220	104600	3912094900	167700	167800	167800	167600	160
499	20231220	104500	3885265700	167700	167800	167800	167600	381
500	20231220	104400	3821341100	167800	167800	167900	167700	185
501	20231220	104300	3790296400	167700	167600	167800	167600	227
502	20231220	104200	3752226200	167600	167600	167700	167600	30
503	20231220	104100	3747196500	167500	167500	167700	167500	130
504	20231220	104000	3725407200	167500	167500	167500	167400	49
505	20231220	103900	3717201700	167500	167600	167700	167500	104
506	20231220	103800	3699770900	167700	167700	167700	167600	29
507	20231220	103700	3694909400	167800	167700	167800	167600	37
508	20231220	103600	3688702900	167700	167500	167700	167400	127
509	20231220	103500	3667423500	167400	167500	167800	167400	224
510	20231220	103400	3629877300	167400	167300	167400	167200	100
511	20231220	103300	3613146200	167300	167300	167600	167300	108
512	20231220	103200	3595054000	167300	167400	167400	167300	23
513	20231220	103100	3591204900	167400	167700	167700	167400	656
514	20231220	103000	3481283200	167700	167800	167800	167600	41
515	20231220	102900	3474408400	167600	167700	167800	167600	190
516	20231220	102800	3442536600	167700	167800	167800	167700	71
517	20231220	102700	3430626400	167800	167700	167900	167700	139
518	20231220	102600	3407301300	167800	167800	168000	167700	692
519	20231220	102500	3291140800	167900	167800	167900	167800	59
520	20231220	102400	3281238500	167800	167800	167900	167800	105
521	20231220	102300	3263615300	167900	167900	167900	167800	35
522	20231220	102200	3257740200	167800	167800	167900	167800	75
523	20231220	102100	3245150300	167800	167800	167900	167800	34
524	20231220	102000	3239442800	167800	167800	167900	167800	134
525	20231220	101900	3216955600	167800	167900	167900	167800	49
526	20231220	101800	3208731300	167800	167800	167900	167800	43
527	20231220	101700	3201514600	167900	167900	167900	167700	250
528	20231220	101600	3159549800	167900	167800	167900	167700	157
529	20231220	101500	3133204500	167800	167800	167900	167800	159
530	20231220	101400	3106522400	167900	167900	167900	167800	139
531	20231220	101300	3083195600	167900	167800	167900	167800	100
532	20231220	101200	3066412500	167800	167800	167900	167800	71
533	20231220	101100	3054495300	167800	167800	167900	167800	71
534	20231220	101000	3042580300	167800	167800	168000	167800	257
535	20231220	100900	2999434500	167800	167800	167900	167800	406
536	20231220	100800	2931275900	167800	167700	167900	167700	256
537	20231220	100700	2888317200	167600	167600	167700	167600	63
538	20231220	100600	2877756300	167600	167600	167700	167600	100
539	20231220	100500	2860993100	167600	167500	167700	167500	17
540	20231220	100400	2858142800	167500	167400	167700	167400	71
541	20231220	100300	2846246200	167500	167800	167900	167500	626
542	20231220	100200	2741215300	167900	167900	168000	167900	123
543	20231220	100100	2720561500	167900	167900	168000	167900	296
544	20231220	100000	2670860100	167900	167900	168000	167900	534
545	20231220	095900	2581150700	167900	167900	168000	167900	69
546	20231220	095800	2569563900	167800	167900	167900	167800	426
547	20231220	095700	2498045400	167900	167900	168000	167900	94
548	20231220	095600	2482259000	168000	167700	168000	167700	701
549	20231220	095500	2364586400	167700	167700	167800	167700	32
550	20231220	095400	2359217900	167800	167600	167800	167600	111
551	20231220	095300	2340601600	167600	167700	167700	167500	103
552	20231220	095200	2323338200	167600	167600	167700	167600	44
553	20231220	095100	2315962200	167600	167700	167800	167600	168
554	20231220	095000	2287783100	167800	167700	167800	167600	56
555	20231220	094900	2278390900	167700	167700	167700	167600	346
556	20231220	094800	2220378400	167600	167600	167700	167600	90
557	20231220	094700	2205293100	167600	167500	167700	167500	69
558	20231220	094600	2193729600	167300	167600	167600	167300	48
559	20231220	094500	2185685700	167700	167300	167700	167200	238
560	20231220	094400	2145841900	167600	167500	167700	167300	168
561	20231220	094300	2117687500	167400	167300	167500	167300	67
562	20231220	094200	2106472700	167400	167600	167600	167400	226
563	20231220	094100	2068625400	167600	167700	167800	167600	93
564	20231220	094000	2053028800	167800	167700	167800	167700	26
565	20231220	093900	2048666400	167800	167800	167900	167700	153
566	20231220	093800	2022992200	167800	167800	167900	167800	140
567	20231220	093700	1999497200	167800	167800	168000	167700	166
568	20231220	093600	1971632700	168000	167900	168000	167800	283
569	20231220	093500	1924115200	168000	167700	168000	167700	386
570	20231220	093400	1859326800	167500	167300	167500	167300	446
571	20231220	093300	1784665000	167300	167200	167300	167200	528
572	20231220	093200	1696371300	167300	167300	167300	167200	52
573	20231220	093100	1687672100	167300	167200	167300	167200	130
574	20231220	093000	1665927400	167200	167200	167300	167200	276
575	20231220	092900	1619755300	167200	167300	167300	167200	63
576	20231220	092800	1609216100	167200	167000	167200	166900	194
577	20231220	092700	1576810400	167000	166800	167000	166800	663
578	20231220	092600	1466160600	166800	166800	166800	166700	91
579	20231220	092500	1450983300	166800	166800	166800	166700	156
580	20231220	092400	1424969300	167000	166900	167000	166800	175
581	20231220	092300	1395774400	166900	167000	167000	166900	120
582	20231220	092200	1375734900	167100	167100	167200	167100	255
583	20231220	092100	1333118600	167100	167300	167300	166900	438
584	20231220	092000	1259915200	167300	167300	167400	167300	68
585	20231220	091900	1248533700	167300	167300	167300	167200	195
586	20231220	091800	1215917200	167400	167400	167400	167300	15
587	20231220	091700	1213406700	167400	167900	167900	167400	248
588	20231220	091600	1171782900	167800	167900	168000	167800	171
589	20231220	091500	1143080100	167900	167900	167900	167800	309
590	20231220	091400	1091199400	167800	167900	167900	167800	24
591	20231220	091300	1087171800	167900	167900	168000	166500	608
592	20231220	091200	985371500	167900	167900	168000	167900	278
593	20231220	091100	938685200	167900	167800	168000	167800	736
594	20231220	091000	815169400	167700	167700	167900	167700	214
595	20231220	090900	779266400	167600	167900	167900	167600	176
596	20231220	090800	749718300	167900	168000	168000	167900	300
597	20231220	090700	699335300	167900	167900	168000	167900	22
598	20231220	090600	695639600	168000	168000	168000	167900	567
599	20231220	090500	600385500	167900	167400	167900	167400	892
600	20231220	090400	450744600	167400	167300	167600	167300	59
601	20231220	090300	440868600	167300	166900	167300	166600	148
602	20231220	090200	416121200	166500	166300	166500	166300	92
603	20231220	090100	400809400	166300	167400	167400	166200	1576
604	20231220	090000	137860000	167400	167800	167800	167300	822