KissMeData/006260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184600	19826962600	93000	93000	93000	93000	6219
3	20231221	184500	19826962600	93000	93000	93000	93000	0
4	20231221	184400	19826962600	93000	93000	93000	93000	0
5	20231221	184300	19826962600	93000	93000	93000	93000	0
6	20231221	184200	19826962600	93000	93000	93000	93000	0
7	20231221	184100	19826962600	93000	93000	93000	93000	0
8	20231221	184000	19826962600	93000	93000	93000	93000	0
9	20231221	183900	19826962600	93000	93000	93000	93000	0
10	20231221	183800	19826962600	93000	93000	93000	93000	0
11	20231221	183700	19826962600	93000	93000	93000	93000	0
12	20231221	183600	19826962600	93000	93000	93000	93000	0
13	20231221	183500	19826962600	93000	93000	93000	93000	0
14	20231221	183400	19826962600	93000	93000	93000	93000	0
15	20231221	183300	19826962600	93000	93000	93000	93000	0
16	20231221	183200	19826962600	93000	93000	93000	93000	0
17	20231221	183100	19826962600	93000	93000	93000	93000	0
18	20231221	183000	19826962600	93000	93000	93000	93000	0
19	20231221	182900	19826962600	93000	93000	93000	93000	0
20	20231221	182800	19826962600	93000	93000	93000	93000	0
21	20231221	182700	19826962600	93000	93000	93000	93000	0
22	20231221	182600	19826962600	93000	93000	93000	93000	0
23	20231221	182500	19826962600	93000	93000	93000	93000	0
24	20231221	182400	19826962600	93000	93000	93000	93000	0
25	20231221	182300	19826962600	93000	93000	93000	93000	0
26	20231221	182200	19826962600	93000	93000	93000	93000	0
27	20231221	182100	19826962600	93000	93000	93000	93000	0
28	20231221	182000	19826962600	93000	93000	93000	93000	0
29	20231221	181900	19826962600	93000	93000	93000	93000	0
30	20231221	181800	19826962600	93000	93000	93000	93000	0
31	20231221	181700	19826962600	93000	93000	93000	93000	0
32	20231221	181600	19826962600	93000	93000	93000	93000	6219
33	20231221	181500	19826962600	93000	93000	93000	93000	0
34	20231221	181400	19826962600	93000	93000	93000	93000	0
35	20231221	181300	19826962600	93000	93000	93000	93000	0
36	20231221	181200	19826962600	93000	93000	93000	93000	0
37	20231221	181100	19826962600	93000	93000	93000	93000	0
38	20231221	181000	19826962600	93000	93000	93000	93000	0
39	20231221	180900	19826962600	93000	93000	93000	93000	0
40	20231221	180800	19826962600	93000	93000	93000	93000	0
41	20231221	180700	19826962600	93000	93000	93000	93000	0
42	20231221	180600	19826962600	93000	93000	93000	93000	0
43	20231221	180500	19826962600	93000	93000	93000	93000	0
44	20231221	180400	19826962600	93000	93000	93000	93000	0
45	20231221	180300	19826962600	93000	93000	93000	93000	0
46	20231221	180200	19826962600	93000	93000	93000	93000	0
47	20231221	180100	19826962600	93000	93000	93000	93000	0
48	20231221	180000	19826962600	93000	93000	93000	93000	0
49	20231221	175900	19826962600	93000	93000	93000	93000	0
50	20231221	175800	19826962600	93000	93000	93000	93000	0
51	20231221	175700	19826962600	93000	93000	93000	93000	0
52	20231221	175600	19826962600	93000	93000	93000	93000	0
53	20231221	175500	19826962600	93000	93000	93000	93000	0
54	20231221	175400	19826962600	93000	93000	93000	93000	0
55	20231221	175300	19826962600	93000	93000	93000	93000	0
56	20231221	175200	19826962600	93000	93000	93000	93000	0
57	20231221	175100	19826962600	93000	93000	93000	93000	0
58	20231221	175000	19826962600	93000	93000	93000	93000	0
59	20231221	174900	19826962600	93000	93000	93000	93000	0
60	20231221	174800	19826962600	93000	93000	93000	93000	0
61	20231221	174700	19826962600	93000	93000	93000	93000	0
62	20231221	174600	19826962600	93000	93000	93000	93000	6219
63	20231221	174500	19826962600	93000	93000	93000	93000	0
64	20231221	174400	19826962600	93000	93000	93000	93000	0
65	20231221	174300	19826962600	93000	93000	93000	93000	0
66	20231221	174200	19826962600	93000	93000	93000	93000	0
67	20231221	174100	19826962600	93000	93000	93000	93000	0
68	20231221	174000	19826962600	93000	93000	93000	93000	0
69	20231221	173900	19826962600	93000	93000	93000	93000	0
70	20231221	173800	19826962600	93000	93000	93000	93000	0
71	20231221	173700	19826962600	93000	93000	93000	93000	0
72	20231221	173600	19826962600	93000	93000	93000	93000	0
73	20231221	173500	19826962600	93000	93000	93000	93000	0
74	20231221	173400	19826962600	93000	93000	93000	93000	0
75	20231221	173300	19826962600	93000	93000	93000	93000	0
76	20231221	173200	19826962600	93000	93000	93000	93000	0
77	20231221	173100	19826962600	93000	93000	93000	93000	0
78	20231221	173000	19826962600	93000	93000	93000	93000	0
79	20231221	172900	19826962600	93000	93000	93000	93000	0
80	20231221	172800	19826962600	93000	93000	93000	93000	0
81	20231221	172700	19826962600	93000	93000	93000	93000	0
82	20231221	172600	19826962600	93000	93000	93000	93000	0
83	20231221	172500	19826962600	93000	93000	93000	93000	0
84	20231221	172400	19826962600	93000	93000	93000	93000	0
85	20231221	172300	19826962600	93000	93000	93000	93000	0
86	20231221	172200	19826962600	93000	93000	93000	93000	0
87	20231221	172100	19826962600	93000	93000	93000	93000	0
88	20231221	172000	19826962600	93000	93000	93000	93000	0
89	20231221	171900	19826962600	93000	93000	93000	93000	0
90	20231221	171800	19826962600	93000	93000	93000	93000	0
91	20231221	171700	19826962600	93000	93000	93000	93000	0
92	20231221	171600	19826962600	93000	93000	93000	93000	6219
93	20231221	171500	19826962600	93000	93000	93000	93000	0
94	20231221	171400	19826962600	93000	93000	93000	93000	0
95	20231221	171300	19826962600	93000	93000	93000	93000	0
96	20231221	171200	19826962600	93000	93000	93000	93000	0
97	20231221	171100	19826962600	93000	93000	93000	93000	0
98	20231221	171000	19826962600	93000	93000	93000	93000	0
99	20231221	170900	19826962600	93000	93000	93000	93000	0
100	20231221	170800	19826962600	93000	93000	93000	93000	0
101	20231221	170700	19826962600	93000	93000	93000	93000	0
102	20231221	170600	19826962600	93000	93000	93000	93000	0
103	20231221	170500	19826962600	93000	93000	93000	93000	0
104	20231221	170400	19826962600	93000	93000	93000	93000	0
105	20231221	170300	19826962600	93000	93000	93000	93000	0
106	20231221	170200	19826962600	93000	93000	93000	93000	0
107	20231221	170100	19826962600	93000	93000	93000	93000	0
108	20231221	170000	19826962600	93000	93000	93000	93000	0
109	20231221	165900	19826962600	93000	93000	93000	93000	0
110	20231221	165800	19826962600	93000	93000	93000	93000	0
111	20231221	165700	19826962600	93000	93000	93000	93000	0
112	20231221	165600	19826962600	93000	93000	93000	93000	0
113	20231221	165500	19826962600	93000	93000	93000	93000	0
114	20231221	165400	19826962600	93000	93000	93000	93000	0
115	20231221	165300	19826962600	93000	93000	93000	93000	0
116	20231221	165200	19826962600	93000	93000	93000	93000	0
117	20231221	165100	19826962600	93000	93000	93000	93000	0
118	20231221	165000	19826962600	93000	93000	93000	93000	0
119	20231221	164900	19826962600	93000	93000	93000	93000	0
120	20231221	164800	19826962600	93000	93000	93000	93000	0
121	20231221	164700	19826962600	93000	93000	93000	93000	0
122	20231221	164600	19826962600	93000	93000	93000	93000	6219
123	20231221	164500	19826962600	93000	93000	93000	93000	0
124	20231221	164400	19826962600	93000	93000	93000	93000	0
125	20231221	164300	19826962600	93000	93000	93000	93000	0
126	20231221	164200	19826962600	93000	93000	93000	93000	0
127	20231221	164100	19826962600	93000	93000	93000	93000	0
128	20231221	164000	19826962600	93000	93000	93000	93000	0
129	20231221	163900	19826962600	93000	93000	93000	93000	0
130	20231221	163800	19826962600	93000	93000	93000	93000	0
131	20231221	163700	19826962600	93000	93000	93000	93000	0
132	20231221	163600	19826962600	93000	93000	93000	93000	0
133	20231221	163500	19826962600	93000	93000	93000	93000	0
134	20231221	163400	19826962600	93000	93000	93000	93000	0
135	20231221	163300	19826962600	93000	93000	93000	93000	0
136	20231221	163200	19826962600	93000	93000	93000	93000	0
137	20231221	163100	19826962600	93000	93000	93000	93000	0
138	20231221	163000	19826962600	93000	93000	93000	93000	0
139	20231221	162900	19826962600	93000	93000	93000	93000	0
140	20231221	162800	19826962600	93000	93000	93000	93000	0
141	20231221	162700	19826962600	93000	93000	93000	93000	0
142	20231221	162600	19826962600	93000	93000	93000	93000	0
143	20231221	162500	19826962600	93000	93000	93000	93000	0
144	20231221	162400	19826962600	93000	93000	93000	93000	0
145	20231221	162300	19826962600	93000	93000	93000	93000	0
146	20231221	162200	19826962600	93000	93000	93000	93000	0
147	20231221	162100	19826962600	93000	93000	93000	93000	0
148	20231221	162000	19826962600	93000	93000	93000	93000	0
149	20231221	161900	19826962600	93000	93000	93000	93000	0
150	20231221	161800	19826962600	93000	93000	93000	93000	0
151	20231221	161700	19826962600	93000	93000	93000	93000	0
152	20231221	161600	19826962600	93000	93000	93000	93000	6219
153	20231221	161500	19826962600	93000	93000	93000	93000	0
154	20231221	161400	19826962600	93000	93000	93000	93000	0
155	20231221	161300	19826962600	93000	93000	93000	93000	0
156	20231221	161200	19826962600	93000	93000	93000	93000	0
157	20231221	161100	19826962600	93000	93000	93000	93000	0
158	20231221	161000	19826962600	93000	93000	93000	93000	0
159	20231221	160900	19826962600	93000	93000	93000	93000	0
160	20231221	160800	19826962600	93000	93000	93000	93000	0
161	20231221	160700	19826962600	93000	93000	93000	93000	0
162	20231221	160600	19826962600	93000	93000	93000	93000	0
163	20231221	160500	19826962600	93000	93000	93000	93000	0
164	20231221	160400	19826962600	93000	93000	93000	93000	0
165	20231221	160300	19826962600	93000	93000	93000	93000	0
166	20231221	160200	19826962600	93000	93000	93000	93000	0
167	20231221	160100	19826962600	93000	93000	93000	93000	0
168	20231221	160000	19826962600	93000	93000	93000	93000	0
169	20231221	155900	19826962600	93000	93000	93000	93000	0
170	20231221	155800	19826962600	93000	93000	93000	93000	0
171	20231221	155700	19826962600	93000	93000	93000	93000	0
172	20231221	155600	19826962600	93000	93000	93000	93000	0
173	20231221	155500	19826962600	93000	93000	93000	93000	0
174	20231221	155400	19826962600	93000	93000	93000	93000	0
175	20231221	155300	19826962600	93000	93000	93000	93000	0
176	20231221	155200	19826962600	93000	93000	93000	93000	0
177	20231221	155100	19826962600	93000	93000	93000	93000	0
178	20231221	155000	19826962600	93000	93000	93000	93000	0
179	20231221	154900	19826962600	93000	93000	93000	93000	0
180	20231221	154800	19826962600	93000	93000	93000	93000	0
181	20231221	154700	19826962600	93000	93000	93000	93000	0
182	20231221	154600	19826962600	93000	93000	93000	93000	6219
183	20231221	154500	19826962600	93000	93000	93000	93000	0
184	20231221	154400	19826962600	93000	93000	93000	93000	0
185	20231221	154300	19826962600	93000	93000	93000	93000	0
186	20231221	154200	19826962600	93000	93000	93000	93000	0
187	20231221	154100	19826962600	93000	93000	93000	93000	0
188	20231221	154000	19826962600	93000	93000	93000	93000	0
189	20231221	153900	19826962600	93000	93000	93000	93000	0
190	20231221	153800	19826962600	93000	93000	93000	93000	0
191	20231221	153700	19826962600	93000	93000	93000	93000	0
192	20231221	153600	19826962600	93000	93000	93000	93000	0
193	20231221	153500	19826962600	93000	93000	93000	93000	0
194	20231221	153400	19826962600	93000	93000	93000	93000	0
195	20231221	153300	19826962600	93000	93000	93000	93000	0
196	20231221	153200	19826962600	93000	93000	93000	93000	0
197	20231221	153100	19826962600	93000	93000	93000	93000	0
198	20231221	153000	19826962600	93000	93000	93000	93000	6219
199	20231221	152900	19248595600	92700	92700	92700	92700	0
200	20231221	152800	19248595600	92700	92700	92700	92700	0
201	20231221	152700	19248595600	92700	92700	92700	92700	0
202	20231221	152600	19248595600	92700	92700	92700	92700	0
203	20231221	152500	19248595600	92700	92700	92700	92700	0
204	20231221	152400	19248595600	92700	92700	92700	92700	0
205	20231221	152300	19248595600	92700	92700	92700	92700	0
206	20231221	152200	19248595600	92700	92700	92700	92700	0
207	20231221	152100	19248595600	92700	92700	92700	92700	0
208	20231221	152000	19248595600	92700	92700	92700	92700	0
209	20231221	151900	19248595600	92700	92700	93000	92600	689
210	20231221	151800	19184710700	92800	93000	93000	92700	319
211	20231221	151700	19155077500	93000	92900	93000	92800	172
212	20231221	151600	19139085400	92900	93000	93000	92800	292
213	20231221	151500	19111954100	93000	92700	93000	92700	787
214	20231221	151400	19038956200	92800	92900	93000	92700	366
215	20231221	151300	19004984000	92900	92800	92900	92800	296
216	20231221	151200	18977491300	92700	92800	92900	92700	266
217	20231221	151100	18952801400	92800	92800	92900	92700	228
218	20231221	151000	18931642800	92800	92900	92900	92700	346
219	20231221	150900	18899531400	92900	92900	92900	92800	365
220	20231221	150800	18865636100	92800	92800	92900	92700	193
221	20231221	150700	18847720300	92800	92800	92900	92700	204
222	20231221	150600	18828793200	92800	92900	92900	92600	390
223	20231221	150500	18792610900	92900	92600	92900	92600	393
224	20231221	150400	18756168000	92600	92700	92700	92500	168
225	20231221	150300	18740611300	92700	92800	92800	92600	252
226	20231221	150200	18717240100	92900	92700	92900	92600	870
227	20231221	150100	18636514800	92700	92600	92800	92500	849
228	20231221	150000	18557857200	92600	92700	92700	92500	177
229	20231221	145900	18541467800	92700	92600	92700	92500	146
230	20231221	145800	18527951200	92500	92500	92600	92400	959
231	20231221	145700	18439208000	92500	92500	92500	92400	205
232	20231221	145600	18420252300	92500	92500	92500	92400	164
233	20231221	145500	18405084800	92400	92400	92500	92400	117
234	20231221	145400	18394269500	92500	92500	92500	92400	711
235	20231221	145300	18328547700	92500	92500	92500	92400	141
236	20231221	145200	18315508500	92500	92500	92500	92400	111
237	20231221	145100	18305244700	92400	92500	92500	92400	84
238	20231221	145000	18297477000	92400	92500	92600	92400	173
239	20231221	144900	18281469000	92500	92400	92600	92300	955
240	20231221	144800	18193198400	92300	92400	92400	92300	299
241	20231221	144700	18165587200	92300	92300	92400	92300	186
242	20231221	144600	18148410700	92300	92300	92400	92300	117
243	20231221	144500	18137602700	92300	92400	92400	92300	118
244	20231221	144400	18126704200	92400	92300	92400	92200	317
245	20231221	144300	18097439600	92300	92200	92300	92200	883
246	20231221	144200	18015958300	92300	92200	92300	92200	80
247	20231221	144100	18008578600	92200	92300	92300	92100	812
248	20231221	144000	17933698000	92300	92400	92400	92200	731
249	20231221	143900	17866226800	92400	92400	92500	92300	289
250	20231221	143800	17839516900	92400	92500	92500	92400	93
251	20231221	143700	17830921100	92500	92400	92500	92300	125
252	20231221	143600	17819366900	92400	92400	92500	92400	989
253	20231221	143500	17727978700	92400	92400	92500	92400	286
254	20231221	143400	17701537700	92500	92500	92600	92400	512
255	20231221	143300	17654184000	92500	92500	92600	92500	340
256	20231221	143200	17622728500	92500	92500	92600	92400	1061
257	20231221	143100	17524618200	92500	92500	92600	92500	471
258	20231221	143000	17481046400	92600	92600	92600	92500	364
259	20231221	142900	17447366200	92600	92700	92800	92600	1546
260	20231221	142800	17304155800	92700	92700	92800	92700	285
261	20231221	142700	17277717600	92700	92700	92800	92700	142
262	20231221	142600	17264545000	92700	92700	92800	92700	156
263	20231221	142500	17250072000	92700	92800	92800	92700	116
264	20231221	142400	17239315500	92800	92800	93000	92700	1376
265	20231221	142300	17111647700	92900	92900	92900	92800	140
266	20231221	142200	17098643300	92900	92900	93100	92900	143
267	20231221	142100	17085349500	92800	92800	92900	92800	147
268	20231221	142000	17071698700	92800	93000	93000	92700	714
269	20231221	141900	17005318500	93000	92700	93000	92700	788
270	20231221	141800	16932062100	92700	92800	92900	92700	213
271	20231221	141700	16912295000	92800	92900	92900	92800	269
272	20231221	141600	16887323400	92900	92900	92900	92800	250
273	20231221	141500	16864104500	92800	92900	93000	92800	164
274	20231221	141400	16848870700	92800	93100	93100	92800	537
275	20231221	141300	16798947900	93000	93000	93100	92900	82
276	20231221	141200	16791322000	93000	93100	93200	92900	553
277	20231221	141100	16739869200	93200	93100	93200	93000	451
278	20231221	141000	16697856200	93100	92900	93100	92900	114
279	20231221	140900	16687246600	92900	92900	93000	92900	378
280	20231221	140800	16652095600	92900	92800	92900	92800	126
281	20231221	140700	16640393600	92900	93000	93000	92800	137
282	20231221	140600	16627665100	93000	92800	93000	92800	91
283	20231221	140500	16619214300	92900	92900	92900	92800	93
284	20231221	140400	16610576000	92800	92800	92900	92700	119
285	20231221	140300	16599528900	92800	92800	92800	92700	63
286	20231221	140200	16593685700	92800	92700	92800	92700	152
287	20231221	140100	16579586500	92700	92700	92700	92600	483
288	20231221	140000	16534854700	92700	92700	92800	92600	498
289	20231221	135900	16488664900	92700	93000	93100	92600	896
290	20231221	135800	16405579400	92900	92800	93000	92700	155
291	20231221	135700	16391192100	92800	92700	92900	92700	74
292	20231221	135600	16384324000	92800	92800	93000	92800	103
293	20231221	135500	16374758900	92900	92900	93100	92900	708
294	20231221	135400	16308936000	93000	92900	93200	92900	137
295	20231221	135300	16296186700	93000	93000	93200	92800	385
296	20231221	135200	16260378300	93000	92900	93200	92900	520
297	20231221	135100	16211969300	92900	92900	92900	92800	73
298	20231221	135000	16205188600	92900	92900	92900	92800	79
299	20231221	134900	16197852400	92900	92900	92900	92800	107
300	20231221	134800	16187914600	92900	92700	93100	92700	1023
301	20231221	134700	16092935400	92800	92800	92800	92700	317
302	20231221	134600	16063540300	92700	92700	92800	92700	58
303	20231221	134500	16058161000	92800	92700	92800	92700	208
304	20231221	134400	16038861500	92800	92700	92800	92700	241
305	20231221	134300	16016517900	92800	92800	92800	92700	159
306	20231221	134200	16001769500	92800	92900	92900	92700	199
307	20231221	134100	15983305200	92800	92800	92900	92800	148
308	20231221	134000	15969563600	92800	92800	92900	92800	78
309	20231221	133900	15962319300	92800	92900	93000	92800	466
310	20231221	133800	15919059100	93000	92900	93000	92800	108
311	20231221	133700	15909027100	92800	92900	93000	92800	223
312	20231221	133600	15888312100	93000	92900	93000	92900	253
313	20231221	133500	15864804400	92900	93000	93000	92900	107
314	20231221	133400	15854855200	92900	93000	93100	92900	141
315	20231221	133300	15841738000	93000	93100	93300	93000	385
316	20231221	133200	15805862100	93100	93100	93100	93000	113
317	20231221	133100	15795345000	93100	93100	93200	93100	338
318	20231221	133000	15763865200	93100	93100	93200	93100	84
319	20231221	132900	15756039300	93200	93200	93300	93100	293
320	20231221	132800	15728720900	93200	93200	93200	93100	158
321	20231221	132700	15713996900	93200	93100	93200	93000	343
322	20231221	132600	15682039300	93000	93200	93200	93000	905
323	20231221	132500	15597698700	93200	93100	93200	93100	304
324	20231221	132400	15569378300	93000	92900	93000	92900	440
325	20231221	132300	15528459100	93000	92900	93000	92900	101
326	20231221	132200	15519068400	92900	92900	92900	92800	83
327	20231221	132100	15511359000	92900	92800	93000	92800	400
328	20231221	132000	15474197300	92900	92900	92900	92800	22
329	20231221	131900	15472154600	92900	92900	92900	92800	88
330	20231221	131800	15463981600	92900	92900	92900	92800	76
331	20231221	131700	15456922000	92900	92900	92900	92800	77
332	20231221	131600	15449771400	92900	92800	92900	92800	26
333	20231221	131500	15447356800	92800	92800	92900	92800	74
334	20231221	131400	15440485400	92800	92900	92900	92800	400
335	20231221	131300	15403358300	92800	92800	92900	92800	38
336	20231221	131200	15399828500	92900	92800	92900	92800	147
337	20231221	131100	15386173700	92800	92900	92900	92800	145
338	20231221	131000	15372711300	92800	93000	93000	92800	97
339	20231221	130900	15363699300	93000	92900	93000	92900	99
340	20231221	130800	15354501600	92800	92900	93000	92800	126
341	20231221	130700	15342792000	93000	92900	93000	92800	310
342	20231221	130600	15313990800	92800	93000	93000	92800	472
343	20231221	130500	15270138500	93000	92900	93000	92900	144
344	20231221	130400	15256759700	92900	92900	92900	92800	71
345	20231221	130300	15250165700	92900	92900	92900	92800	51
346	20231221	130200	15245429200	92800	92800	92900	92800	162
347	20231221	130100	15230391100	92800	92800	92900	92800	106
348	20231221	130000	15220545500	92900	92900	92900	92800	332
349	20231221	125900	15189709300	92800	92800	92800	92700	157
350	20231221	125800	15175139900	92700	92700	92800	92600	541
351	20231221	125700	15124991800	92700	92900	92900	92700	478
352	20231221	125600	15080628600	92800	92800	92900	92800	31
353	20231221	125500	15077750200	92900	92800	93000	92800	122
354	20231221	125400	15066416800	92900	92900	93000	92800	83
355	20231221	125300	15058706300	93000	92900	93000	92800	440
356	20231221	125200	15017825200	92900	92800	92900	92800	140
357	20231221	125100	15004827100	92800	92900	92900	92800	634
358	20231221	125000	14945981000	92800	92800	92900	92800	220
359	20231221	124900	14925564400	92800	92900	93000	92800	1747
360	20231221	124800	14763343600	92900	93000	93000	92800	552
361	20231221	124700	14712058200	93000	93000	93000	92900	62
362	20231221	124600	14706296400	93000	93000	93000	92900	76
363	20231221	124500	14699232000	93000	93100	93100	92900	817
364	20231221	124400	14623248300	93100	93100	93100	93000	113
365	20231221	124300	14612731300	93100	93100	93100	93000	228
366	20231221	124200	14591523800	93100	93100	93100	93000	192
367	20231221	124100	14573658800	93100	93300	93300	93000	718
368	20231221	124000	14506780900	93300	93300	93300	93200	95
369	20231221	123900	14497921700	93300	93300	93300	93200	394
370	20231221	123800	14461169100	93300	93400	93400	93300	89
371	20231221	123700	14452857500	93400	93400	93400	93300	70
372	20231221	123600	14446322800	93300	93600	93600	93300	1056
373	20231221	123500	14347666600	93600	93500	93600	93500	490
374	20231221	123400	14301844400	93600	93600	93700	93600	139
375	20231221	123300	14288829400	93700	93600	93700	93600	184
376	20231221	123200	14271592600	93500	93600	93600	93500	107
377	20231221	123100	14261579100	93500	93500	93600	93500	105
378	20231221	123000	14251754200	93500	93500	93600	93500	43
379	20231221	122900	14247732900	93500	93600	93600	93500	91
380	20231221	122800	14239216200	93500	93500	93600	93500	110
381	20231221	122700	14228928300	93600	93500	93600	93500	117
382	20231221	122600	14217982800	93500	93600	93600	93500	112
383	20231221	122500	14207501800	93700	93600	93700	93500	99
384	20231221	122400	14198232500	93500	93600	93600	93500	108
385	20231221	122300	14188128000	93600	93500	93600	93500	139
386	20231221	122200	14175124400	93600	93600	93600	93500	174
387	20231221	122100	14158849800	93500	93400	93600	93400	550
388	20231221	122000	14107384900	93400	93500	93600	93400	223
389	20231221	121900	14086532600	93500	93600	93600	93500	88
390	20231221	121800	14078302600	93600	93600	93600	93500	85
391	20231221	121700	14070348400	93600	93400	93600	93400	91
392	20231221	121600	14061840600	93500	93600	93600	93400	553
393	20231221	121500	14010134800	93600	93500	93600	93500	86
394	20231221	121400	14002090200	93600	93500	93600	93500	77
395	20231221	121300	13994884400	93500	93600	93600	93500	64
396	20231221	121200	13988895200	93600	93500	93600	93500	111
397	20231221	121100	13978508700	93600	93500	93600	93500	244
398	20231221	121000	13955674000	93500	93600	93600	93500	185
399	20231221	120900	13938362700	93600	93600	93700	93500	99
400	20231221	120800	13929095200	93600	93600	93600	93500	64
401	20231221	120700	13923105200	93600	93700	93700	93500	505
402	20231221	120600	13875836300	93700	93800	93800	93700	393
403	20231221	120500	13839010000	93700	93700	93800	93600	333
404	20231221	120400	13807807900	93700	93600	93800	93600	106
405	20231221	120300	13797875000	93700	93800	93800	93600	753
406	20231221	120200	13727319000	93800	93600	93800	93600	303
407	20231221	120100	13698926900	93700	93600	93700	93600	150
408	20231221	120000	13684883900	93600	93700	93700	93600	208
409	20231221	115900	13665410300	93600	93600	93700	93500	205
410	20231221	115800	13646215100	93600	93600	93600	93500	205
411	20231221	115700	13627030600	93600	93400	93600	93400	418
412	20231221	115600	13587943600	93400	93500	93500	93400	137
413	20231221	115500	13575141400	93500	93300	93500	93200	327
414	20231221	115400	13544615100	93300	93300	93300	93200	147
415	20231221	115300	13530904500	93300	93300	93400	93200	235
416	20231221	115200	13508986800	93300	93400	93400	93300	288
417	20231221	115100	13482104600	93500	93300	93500	93300	530
418	20231221	115000	13432558100	93400	93500	93500	93300	431
419	20231221	114900	13392293300	93500	93400	93500	93400	109
420	20231221	114800	13382103900	93500	93500	93600	93400	175
421	20231221	114700	13365746100	93500	93700	93700	93400	1588
422	20231221	114600	13217138500	93600	93600	93700	93600	62
423	20231221	114500	13211330500	93600	93700	93700	93600	215
424	20231221	114400	13191188200	93600	93800	93800	93600	114
425	20231221	114300	13180510800	93800	93700	93800	93600	123
426	20231221	114200	13168985000	93700	93700	93700	93600	339
427	20231221	114100	13137223800	93600	93500	93700	93400	1006
428	20231221	114000	13043088800	93500	93400	93600	93400	1031
429	20231221	113900	12946599100	93500	93400	93500	93300	125
430	20231221	113800	12934920700	93300	93500	93500	93200	204
431	20231221	113700	12915877400	93500	93300	93600	93200	1440
432	20231221	113600	12781364700	93300	93300	93400	93200	147
433	20231221	113500	12767648800	93300	93200	93300	93200	200
434	20231221	113400	12749002000	93200	93100	93200	93100	172
435	20231221	113300	12732975300	93200	93200	93500	93100	209
436	20231221	113200	12713496400	93500	93100	93500	93100	559
437	20231221	113100	12661328300	93200	93200	93200	93100	83
438	20231221	113000	12653596500	93100	93200	93200	93100	361
439	20231221	112900	12619959000	93300	93300	93300	93200	94
440	20231221	112800	12611191900	93300	93200	93400	93200	119
441	20231221	112700	12600091200	93300	93300	93500	93300	327
442	20231221	112600	12569568300	93300	93400	93400	93300	275
443	20231221	112500	12543885200	93300	93400	93500	93300	400
444	20231221	112400	12506533300	93500	93500	93500	93400	96
445	20231221	112300	12497563100	93500	93400	93500	93400	179
446	20231221	112200	12480833500	93400	93400	93600	93400	149
447	20231221	112100	12466902200	93500	93500	93500	93400	171
448	20231221	112000	12450915000	93500	93500	93600	93500	157
449	20231221	111900	12436223400	93600	93500	93600	93500	78
450	20231221	111800	12428927100	93500	93600	93600	93500	99
451	20231221	111700	12419661900	93600	93600	93600	93400	567
452	20231221	111600	12366678700	93600	93500	93700	93400	331
453	20231221	111500	12335692200	93500	93400	93600	93400	137
454	20231221	111400	12322882100	93400	93400	93600	93300	846
455	20231221	111300	12243725700	93400	93400	93600	93300	120
456	20231221	111200	12232505000	93300	93300	93500	93200	191
457	20231221	111100	12214672800	93300	93400	93400	93300	123
458	20231221	111000	12203189700	93400	93300	93500	93300	176
459	20231221	110900	12186750100	93300	93300	93400	93200	86
460	20231221	110800	12178722800	93400	93500	93500	93300	146
461	20231221	110700	12165087300	93500	93100	93500	92900	334
462	20231221	110600	12134004600	93100	93200	93300	92900	457
463	20231221	110500	12091422100	93200	93000	93200	92900	223
464	20231221	110400	12070667500	93000	92700	93000	92600	698
465	20231221	110300	12005881700	92700	92900	93000	92600	1224
466	20231221	110200	11892359900	92900	93100	93300	92900	605
467	20231221	110100	11836053700	93000	92900	93100	92700	626
468	20231221	110000	11777840000	93000	93100	93100	92800	310
469	20231221	105900	11749025400	93100	92900	93100	92800	525
470	20231221	105800	11700261500	92800	93200	93200	92800	1683
471	20231221	105700	11543656400	93100	93400	93500	93100	792
472	20231221	105600	11469773500	93300	93300	93400	93100	356
473	20231221	105500	11436572000	93300	93300	93300	93100	1759
474	20231221	105400	11272656900	93300	93500	93500	93300	1864
475	20231221	105300	11098551300	93400	93600	93700	93400	757
476	20231221	105200	11027781400	93700	93900	93900	93500	624
477	20231221	105100	10969380400	93900	93700	94200	93600	848
478	20231221	105000	10889710500	93900	93600	94000	93500	165
479	20231221	104900	10874212200	93700	93400	94500	93400	1589
480	20231221	104800	10724857000	93500	93500	93700	93400	434
481	20231221	104700	10684268800	93500	93700	93700	93500	918
482	20231221	104600	10598419000	93700	93800	93800	93600	1467
483	20231221	104500	10461077300	93700	93700	93800	93600	316
484	20231221	104400	10431467700	93700	93600	93800	93600	287
485	20231221	104300	10404569500	93700	93800	93800	93700	289
486	20231221	104200	10377483300	93800	93900	93900	93600	1931
487	20231221	104100	10196443700	93800	93900	94000	93800	358
488	20231221	104000	10162848000	93900	94000	94000	93900	221
489	20231221	103900	10142091700	94100	94000	94100	93800	915
490	20231221	103800	10056136600	94100	94000	94100	93900	690
491	20231221	103700	9991282300	94000	94000	94100	93800	590
492	20231221	103600	9935854900	94000	94200	94300	94000	701
493	20231221	103500	9869913300	94200	94600	94600	94200	1405
494	20231221	103400	9737279900	94700	94800	94800	94600	346
495	20231221	103300	9704509700	94800	94800	94800	94600	1284
496	20231221	103200	9582811600	94800	94600	94900	94500	817
497	20231221	103100	9505400600	94600	94500	94600	94400	268
498	20231221	103000	9480073700	94500	94500	94600	94400	493
499	20231221	102900	9433486700	94500	94500	94500	94400	615
500	20231221	102800	9375387600	94500	94500	94700	94500	730
501	20231221	102700	9306371400	94600	94700	94800	94500	414
502	20231221	102600	9267203500	94800	95000	95000	94700	768
503	20231221	102500	9194357400	95000	94900	95000	94800	280
504	20231221	102400	9167770300	95100	95200	95300	94800	916
505	20231221	102300	9080748600	95200	95300	95300	95100	1725
506	20231221	102200	8916413100	95300	94900	95300	94900	5737
507	20231221	102100	8370781000	94900	94600	94900	94400	3551
508	20231221	102000	8034320700	94700	94200	94700	94200	336
509	20231221	101900	8002562500	94200	94200	94700	94000	1024
510	20231221	101800	7905864800	94500	94100	94500	94000	1262
511	20231221	101700	7787124200	94200	94300	94500	94100	532
512	20231221	101600	7736941700	94300	94400	94400	94200	428
513	20231221	101500	7696585200	94500	94700	94800	94300	999
514	20231221	101400	7602073800	94800	94700	94900	94600	1804
515	20231221	101300	7431155400	94700	94600	94700	94600	693
516	20231221	101200	7365554300	94600	94200	94600	94100	2393
517	20231221	101100	7139606800	94100	94200	94300	94100	383
518	20231221	101000	7103524400	94200	94200	94300	94100	266
519	20231221	100900	7078461200	94100	94100	94200	94100	505
520	20231221	100800	7030927400	94200	94200	94200	94100	444
521	20231221	100700	6989120200	94200	94200	94300	94100	217
522	20231221	100600	6968675500	94200	94400	94400	94200	337
523	20231221	100500	6936902200	94300	94200	94300	94200	304
524	20231221	100400	6908247900	94200	94200	94300	94100	522
525	20231221	100300	6859095200	94100	94200	94200	94100	51
526	20231221	100200	6854291800	94200	94300	94300	94100	184
527	20231221	100100	6836972900	94300	94400	94400	94100	786
528	20231221	100000	6762872700	94400	94300	94400	94300	441
529	20231221	095900	6721274000	94200	94200	94300	94200	384
530	20231221	095800	6685089600	94300	94200	94400	94200	1207
531	20231221	095700	6571271600	94200	93700	94200	93600	2029
532	20231221	095600	6380902800	93600	93600	93700	93600	434
533	20231221	095500	6340279500	93600	93800	93800	93600	609
534	20231221	095400	6283237700	93800	93800	93900	93700	347
535	20231221	095300	6250706200	93800	93800	93800	93700	182
536	20231221	095200	6233647600	93700	93900	93900	93700	370
537	20231221	095100	6198940600	93800	93700	93800	93700	146
538	20231221	095000	6185251700	93800	93700	93800	93600	348
539	20231221	094900	6152656600	93600	93700	93900	93600	311
540	20231221	094800	6123516500	93800	93900	94000	93700	1038
541	20231221	094700	6026022300	93900	94300	94300	93900	705
542	20231221	094600	5959703900	94200	94400	94400	94200	435
543	20231221	094500	5918703500	94400	94400	94500	94300	725
544	20231221	094400	5850272100	94400	94300	94500	94300	656
545	20231221	094300	5788337600	94300	94800	94800	94300	1527
546	20231221	094200	5644077000	94800	95000	95000	94700	813
547	20231221	094100	5566922600	95000	95200	95300	94900	1972
548	20231221	094000	5379407900	95300	94500	95300	94400	10709
549	20231221	093900	4363669500	94400	94500	94500	94400	1532
550	20231221	093800	4218932300	94400	94300	94500	94200	4258
551	20231221	093700	3817236900	94400	94000	94400	94000	5365
552	20231221	093600	3312189700	93900	93900	94000	93800	1024
553	20231221	093500	3216022800	93900	93600	93900	93500	1974
554	20231221	093400	3031010400	93600	93700	93700	93500	542
555	20231221	093300	2980279200	93700	93600	93700	93500	172
556	20231221	093200	2964174900	93600	93600	93600	93500	754
557	20231221	093100	2893635300	93800	93600	93800	93500	285
558	20231221	093000	2866967000	93300	93800	93900	93200	1696
559	20231221	092900	2708136400	93800	93700	93900	93700	2580
560	20231221	092800	2466029200	93700	93700	93800	93600	1246
561	20231221	092700	2349240800	93700	93700	93700	93500	1272
562	20231221	092600	2230164200	93600	93500	93700	93400	1848
563	20231221	092500	2057222200	93400	93300	93500	93300	883
564	20231221	092400	1974776900	93300	93100	93300	93100	1047
565	20231221	092300	1877227800	93000	92800	93100	92700	2540
566	20231221	092200	1641298600	92800	92500	92800	92500	1461
567	20231221	092100	1505805300	92500	92500	92600	92400	51
568	20231221	092000	1501091500	92500	92500	92600	92400	1125
569	20231221	091900	1397037300	92500	92400	92500	92400	81
570	20231221	091800	1389552200	92400	92600	92700	92400	662
571	20231221	091700	1328301200	92600	92600	92800	92600	916
572	20231221	091600	1243415900	92600	92400	92600	92400	315
573	20231221	091500	1214288600	92300	92100	92300	92100	792
574	20231221	091400	1141271100	92100	92100	92200	92100	162
575	20231221	091300	1126350400	92100	92200	92200	92100	142
576	20231221	091200	1113267800	92100	92200	92200	92100	128
577	20231221	091100	1101473900	92200	92200	92200	92100	143
578	20231221	091000	1088298700	92200	91900	92200	91900	602
579	20231221	090900	1032927900	91900	91900	91900	91600	625
580	20231221	090800	975627300	91800	92100	92100	91700	2506
581	20231221	090700	745409800	92100	92100	92200	92100	392
582	20231221	090600	709306300	92100	92000	92200	92000	461
583	20231221	090500	666852500	92000	91800	92000	91800	391
584	20231221	090400	630922000	91800	92100	92100	91800	160
585	20231221	090300	616225800	92100	91900	92100	91600	1045
586	20231221	090200	520163000	91400	91400	91800	91300	2038
587	20231221	090100	333764900	91400	91600	91600	91300	722
588	20231221	090000	267806500	91500	92000	92000	91400	2846