KissMeData/011210/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185500	4453081400	63800	63800	63800	63800	2819
3	20231222	185400	4453081400	63800	63800	63800	63800	0
4	20231222	185300	4453081400	63800	63800	63800	63800	0
5	20231222	185200	4453081400	63800	63800	63800	63800	0
6	20231222	185100	4453081400	63800	63800	63800	63800	0
7	20231222	185000	4453081400	63800	63800	63800	63800	0
8	20231222	184900	4453081400	63800	63800	63800	63800	0
9	20231222	184800	4453081400	63800	63800	63800	63800	0
10	20231222	184700	4453081400	63800	63800	63800	63800	0
11	20231222	184600	4453081400	63800	63800	63800	63800	0
12	20231222	184500	4453081400	63800	63800	63800	63800	0
13	20231222	184400	4453081400	63800	63800	63800	63800	0
14	20231222	184300	4453081400	63800	63800	63800	63800	0
15	20231222	184200	4453081400	63800	63800	63800	63800	0
16	20231222	184100	4453081400	63800	63800	63800	63800	0
17	20231222	184000	4453081400	63800	63800	63800	63800	0
18	20231222	183900	4453081400	63800	63800	63800	63800	0
19	20231222	183800	4453081400	63800	63800	63800	63800	0
20	20231222	183700	4453081400	63800	63800	63800	63800	0
21	20231222	183600	4453081400	63800	63800	63800	63800	0
22	20231222	183500	4453081400	63800	63800	63800	63800	0
23	20231222	183400	4453081400	63800	63800	63800	63800	0
24	20231222	183300	4453081400	63800	63800	63800	63800	0
25	20231222	183200	4453081400	63800	63800	63800	63800	0
26	20231222	183100	4453081400	63800	63800	63800	63800	0
27	20231222	183000	4453081400	63800	63800	63800	63800	0
28	20231222	182900	4453081400	63800	63800	63800	63800	0
29	20231222	182800	4453081400	63800	63800	63800	63800	0
30	20231222	182700	4453081400	63800	63800	63800	63800	0
31	20231222	182600	4453081400	63800	63800	63800	63800	0
32	20231222	182500	4453081400	63800	63800	63800	63800	2819
33	20231222	182400	4453081400	63800	63800	63800	63800	0
34	20231222	182300	4453081400	63800	63800	63800	63800	0
35	20231222	182200	4453081400	63800	63800	63800	63800	0
36	20231222	182100	4453081400	63800	63800	63800	63800	0
37	20231222	182000	4453081400	63800	63800	63800	63800	0
38	20231222	181900	4453081400	63800	63800	63800	63800	0
39	20231222	181800	4453081400	63800	63800	63800	63800	0
40	20231222	181700	4453081400	63800	63800	63800	63800	0
41	20231222	181600	4453081400	63800	63800	63800	63800	0
42	20231222	181500	4453081400	63800	63800	63800	63800	0
43	20231222	181400	4453081400	63800	63800	63800	63800	0
44	20231222	181300	4453081400	63800	63800	63800	63800	0
45	20231222	181200	4453081400	63800	63800	63800	63800	0
46	20231222	181100	4453081400	63800	63800	63800	63800	0
47	20231222	181000	4453081400	63800	63800	63800	63800	0
48	20231222	180900	4453081400	63800	63800	63800	63800	0
49	20231222	180800	4453081400	63800	63800	63800	63800	0
50	20231222	180700	4453081400	63800	63800	63800	63800	0
51	20231222	180600	4453081400	63800	63800	63800	63800	0
52	20231222	180500	4453081400	63800	63800	63800	63800	0
53	20231222	180400	4453081400	63800	63800	63800	63800	0
54	20231222	180300	4453081400	63800	63800	63800	63800	0
55	20231222	180200	4453081400	63800	63800	63800	63800	0
56	20231222	180100	4453081400	63800	63800	63800	63800	0
57	20231222	180000	4453081400	63800	63800	63800	63800	0
58	20231222	175900	4453081400	63800	63800	63800	63800	0
59	20231222	175800	4453081400	63800	63800	63800	63800	0
60	20231222	175700	4453081400	63800	63800	63800	63800	0
61	20231222	175600	4453081400	63800	63800	63800	63800	0
62	20231222	175500	4453081400	63800	63800	63800	63800	2819
63	20231222	175400	4453081400	63800	63800	63800	63800	0
64	20231222	175300	4453081400	63800	63800	63800	63800	0
65	20231222	175200	4453081400	63800	63800	63800	63800	0
66	20231222	175100	4453081400	63800	63800	63800	63800	0
67	20231222	175000	4453081400	63800	63800	63800	63800	0
68	20231222	174900	4453081400	63800	63800	63800	63800	0
69	20231222	174800	4453081400	63800	63800	63800	63800	0
70	20231222	174700	4453081400	63800	63800	63800	63800	0
71	20231222	174600	4453081400	63800	63800	63800	63800	0
72	20231222	174500	4453081400	63800	63800	63800	63800	0
73	20231222	174400	4453081400	63800	63800	63800	63800	0
74	20231222	174300	4453081400	63800	63800	63800	63800	0
75	20231222	174200	4453081400	63800	63800	63800	63800	0
76	20231222	174100	4453081400	63800	63800	63800	63800	0
77	20231222	174000	4453081400	63800	63800	63800	63800	0
78	20231222	173900	4453081400	63800	63800	63800	63800	0
79	20231222	173800	4453081400	63800	63800	63800	63800	0
80	20231222	173700	4453081400	63800	63800	63800	63800	0
81	20231222	173600	4453081400	63800	63800	63800	63800	0
82	20231222	173500	4453081400	63800	63800	63800	63800	0
83	20231222	173400	4453081400	63800	63800	63800	63800	0
84	20231222	173300	4453081400	63800	63800	63800	63800	0
85	20231222	173200	4453081400	63800	63800	63800	63800	0
86	20231222	173100	4453081400	63800	63800	63800	63800	0
87	20231222	173000	4453081400	63800	63800	63800	63800	0
88	20231222	172900	4453081400	63800	63800	63800	63800	0
89	20231222	172800	4453081400	63800	63800	63800	63800	0
90	20231222	172700	4453081400	63800	63800	63800	63800	0
91	20231222	172600	4453081400	63800	63800	63800	63800	0
92	20231222	172500	4453081400	63800	63800	63800	63800	2819
93	20231222	172400	4453081400	63800	63800	63800	63800	0
94	20231222	172300	4453081400	63800	63800	63800	63800	0
95	20231222	172200	4453081400	63800	63800	63800	63800	0
96	20231222	172100	4453081400	63800	63800	63800	63800	0
97	20231222	172000	4453081400	63800	63800	63800	63800	0
98	20231222	171900	4453081400	63800	63800	63800	63800	0
99	20231222	171800	4453081400	63800	63800	63800	63800	0
100	20231222	171700	4453081400	63800	63800	63800	63800	0
101	20231222	171600	4453081400	63800	63800	63800	63800	0
102	20231222	171500	4453081400	63800	63800	63800	63800	0
103	20231222	171400	4453081400	63800	63800	63800	63800	0
104	20231222	171300	4453081400	63800	63800	63800	63800	0
105	20231222	171200	4453081400	63800	63800	63800	63800	0
106	20231222	171100	4453081400	63800	63800	63800	63800	0
107	20231222	171000	4453081400	63800	63800	63800	63800	0
108	20231222	170900	4453081400	63800	63800	63800	63800	0
109	20231222	170800	4453081400	63800	63800	63800	63800	0
110	20231222	170700	4453081400	63800	63800	63800	63800	0
111	20231222	170600	4453081400	63800	63800	63800	63800	0
112	20231222	170500	4453081400	63800	63800	63800	63800	0
113	20231222	170400	4453081400	63800	63800	63800	63800	0
114	20231222	170300	4453081400	63800	63800	63800	63800	0
115	20231222	170200	4453081400	63800	63800	63800	63800	0
116	20231222	170100	4453081400	63800	63800	63800	63800	0
117	20231222	170000	4453081400	63800	63800	63800	63800	0
118	20231222	165900	4453081400	63800	63800	63800	63800	0
119	20231222	165800	4453081400	63800	63800	63800	63800	0
120	20231222	165700	4453081400	63800	63800	63800	63800	0
121	20231222	165600	4453081400	63800	63800	63800	63800	0
122	20231222	165500	4453081400	63800	63800	63800	63800	2819
123	20231222	165400	4453081400	63800	63800	63800	63800	0
124	20231222	165300	4453081400	63800	63800	63800	63800	0
125	20231222	165200	4453081400	63800	63800	63800	63800	0
126	20231222	165100	4453081400	63800	63800	63800	63800	0
127	20231222	165000	4453081400	63800	63800	63800	63800	0
128	20231222	164900	4453081400	63800	63800	63800	63800	0
129	20231222	164800	4453081400	63800	63800	63800	63800	0
130	20231222	164700	4453081400	63800	63800	63800	63800	0
131	20231222	164600	4453081400	63800	63800	63800	63800	0
132	20231222	164500	4453081400	63800	63800	63800	63800	0
133	20231222	164400	4453081400	63800	63800	63800	63800	0
134	20231222	164300	4453081400	63800	63800	63800	63800	0
135	20231222	164200	4453081400	63800	63800	63800	63800	0
136	20231222	164100	4453081400	63800	63800	63800	63800	0
137	20231222	164000	4453081400	63800	63800	63800	63800	0
138	20231222	163900	4453081400	63800	63800	63800	63800	0
139	20231222	163800	4453081400	63800	63800	63800	63800	0
140	20231222	163700	4453081400	63800	63800	63800	63800	0
141	20231222	163600	4453081400	63800	63800	63800	63800	0
142	20231222	163500	4453081400	63800	63800	63800	63800	0
143	20231222	163400	4453081400	63800	63800	63800	63800	0
144	20231222	163300	4453081400	63800	63800	63800	63800	0
145	20231222	163200	4453081400	63800	63800	63800	63800	0
146	20231222	163100	4453081400	63800	63800	63800	63800	0
147	20231222	163000	4453081400	63800	63800	63800	63800	0
148	20231222	162900	4453081400	63800	63800	63800	63800	0
149	20231222	162800	4453081400	63800	63800	63800	63800	0
150	20231222	162700	4453081400	63800	63800	63800	63800	0
151	20231222	162600	4453081400	63800	63800	63800	63800	0
152	20231222	162500	4453081400	63800	63800	63800	63800	2819
153	20231222	162400	4453081400	63800	63800	63800	63800	0
154	20231222	162300	4453081400	63800	63800	63800	63800	0
155	20231222	162200	4453081400	63800	63800	63800	63800	0
156	20231222	162100	4453081400	63800	63800	63800	63800	0
157	20231222	162000	4453081400	63800	63800	63800	63800	0
158	20231222	161900	4453081400	63800	63800	63800	63800	0
159	20231222	161800	4453081400	63800	63800	63800	63800	0
160	20231222	161700	4453081400	63800	63800	63800	63800	0
161	20231222	161600	4453081400	63800	63800	63800	63800	0
162	20231222	161500	4453081400	63800	63800	63800	63800	0
163	20231222	161400	4453081400	63800	63800	63800	63800	0
164	20231222	161300	4453081400	63800	63800	63800	63800	0
165	20231222	161200	4453081400	63800	63800	63800	63800	0
166	20231222	161100	4453081400	63800	63800	63800	63800	0
167	20231222	161000	4453081400	63800	63800	63800	63800	0
168	20231222	160900	4453081400	63800	63800	63800	63800	0
169	20231222	160800	4453081400	63800	63800	63800	63800	0
170	20231222	160700	4453081400	63800	63800	63800	63800	0
171	20231222	160600	4453081400	63800	63800	63800	63800	0
172	20231222	160500	4453081400	63800	63800	63800	63800	0
173	20231222	160400	4453081400	63800	63800	63800	63800	0
174	20231222	160300	4453081400	63800	63800	63800	63800	0
175	20231222	160200	4453081400	63800	63800	63800	63800	0
176	20231222	160100	4453081400	63800	63800	63800	63800	0
177	20231222	160000	4453081400	63800	63800	63800	63800	0
178	20231222	155900	4453081400	63800	63800	63800	63800	0
179	20231222	155800	4453081400	63800	63800	63800	63800	0
180	20231222	155700	4453081400	63800	63800	63800	63800	0
181	20231222	155600	4453081400	63800	63800	63800	63800	0
182	20231222	155500	4453081400	63800	63800	63800	63800	2819
183	20231222	155400	4453081400	63800	63800	63800	63800	0
184	20231222	155300	4453081400	63800	63800	63800	63800	0
185	20231222	155200	4453081400	63800	63800	63800	63800	0
186	20231222	155100	4453081400	63800	63800	63800	63800	0
187	20231222	155000	4453081400	63800	63800	63800	63800	0
188	20231222	154900	4453081400	63800	63800	63800	63800	0
189	20231222	154800	4453081400	63800	63800	63800	63800	0
190	20231222	154700	4453081400	63800	63800	63800	63800	0
191	20231222	154600	4453081400	63800	63800	63800	63800	0
192	20231222	154500	4453081400	63800	63800	63800	63800	0
193	20231222	154400	4453081400	63800	63800	63800	63800	0
194	20231222	154300	4453081400	63800	63800	63800	63800	0
195	20231222	154200	4453081400	63800	63800	63800	63800	0
196	20231222	154100	4453081400	63800	63800	63800	63800	0
197	20231222	154000	4453081400	63800	63800	63800	63800	0
198	20231222	153900	4453081400	63800	63800	63800	63800	0
199	20231222	153800	4453081400	63800	63800	63800	63800	0
200	20231222	153700	4453081400	63800	63800	63800	63800	0
201	20231222	153600	4453081400	63800	63800	63800	63800	0
202	20231222	153500	4453081400	63800	63800	63800	63800	0
203	20231222	153400	4453081400	63800	63800	63800	63800	0
204	20231222	153300	4453081400	63800	63800	63800	63800	0
205	20231222	153200	4453081400	63800	63800	63800	63800	0
206	20231222	153100	4453081400	63800	63800	63800	63800	0
207	20231222	153000	4453081400	63800	63800	63800	63800	2819
208	20231222	152900	4273229200	63700	63700	63700	63700	0
209	20231222	152800	4273229200	63700	63700	63700	63700	0
210	20231222	152700	4273229200	63700	63700	63700	63700	0
211	20231222	152600	4273229200	63700	63700	63700	63700	0
212	20231222	152500	4273229200	63700	63700	63700	63700	0
213	20231222	152400	4273229200	63700	63700	63700	63700	0
214	20231222	152300	4273229200	63700	63700	63700	63700	0
215	20231222	152200	4273229200	63700	63700	63700	63700	0
216	20231222	152100	4273229200	63700	63700	63700	63700	0
217	20231222	152000	4273229200	63700	63700	63700	63700	0
218	20231222	151900	4273229200	63700	63600	63700	63600	224
219	20231222	151800	4258970700	63500	63600	63600	63500	319
220	20231222	151700	4238692400	63600	63600	63600	63500	457
221	20231222	151600	4209632400	63600	63600	63600	63600	56
222	20231222	151500	4206070800	63600	63600	63600	63500	43
223	20231222	151400	4203339200	63500	63500	63600	63500	643
224	20231222	151300	4162493300	63600	63600	63600	63600	133
225	20231222	151200	4154034500	63600	63500	63600	63500	182
226	20231222	151100	4142469300	63600	63600	63600	63500	262
227	20231222	151000	4125807300	63500	63600	63600	63500	121
228	20231222	150900	4118114400	63600	63600	63600	63500	175
229	20231222	150800	4106985900	63500	63600	63600	63500	71
230	20231222	150700	4102472300	63600	63600	63600	63500	37
231	20231222	150600	4100120600	63600	63600	63600	63500	95
232	20231222	150500	4094084900	63600	63600	63600	63500	140
233	20231222	150400	4085190500	63600	63600	63600	63600	25
234	20231222	150300	4083600500	63600	63500	63600	63500	190
235	20231222	150200	4071521400	63600	63600	63600	63600	93
236	20231222	150100	4065606600	63600	63600	63600	63600	26
237	20231222	150000	4063953000	63600	63700	63800	63600	201
238	20231222	145900	4051159300	63700	63500	63700	63500	185
239	20231222	145800	4039397800	63700	63500	63700	63500	293
240	20231222	145700	4020776200	63500	63700	63700	63500	141
241	20231222	145600	4011810100	63700	63600	63700	63500	114
242	20231222	145500	4004558200	63600	63700	63700	63500	248
243	20231222	145400	3988771400	63700	63700	63700	63600	288
244	20231222	145300	3970438100	63600	63600	63700	63600	182
245	20231222	145200	3958861000	63600	63700	63700	63500	237
246	20231222	145100	3943789400	63700	63700	63700	63500	1141
247	20231222	145000	3871323500	63700	63600	63800	63600	244
248	20231222	144900	3855788800	63700	63600	63700	63600	262
249	20231222	144800	3839116500	63700	63600	63700	63600	295
250	20231222	144700	3820342800	63600	63700	63700	63600	176
251	20231222	144600	3809141500	63700	63700	63800	63700	160
252	20231222	144500	3798944400	63600	63700	63700	63600	229
253	20231222	144400	3784373000	63700	63700	63800	63700	134
254	20231222	144300	3775837000	63800	63700	63800	63600	296
255	20231222	144200	3756981000	63600	63700	63700	63600	130
256	20231222	144100	3748709700	63700	63800	63800	63600	94
257	20231222	144000	3742720900	63800	63700	63800	63500	202
258	20231222	143900	3729867800	63700	63600	63800	63600	111
259	20231222	143800	3722797800	63600	63600	63800	63500	129
260	20231222	143700	3714589300	63600	63600	63700	63500	185
261	20231222	143600	3702816000	63700	63600	63800	63500	139
262	20231222	143500	3693970800	63700	63700	63800	63600	155
263	20231222	143400	3684102200	63600	63500	63700	63500	162
264	20231222	143300	3673790300	63500	63600	63700	63500	74
265	20231222	143200	3669084200	63700	63700	63700	63500	166
266	20231222	143100	3658525500	63700	63800	63800	63600	134
267	20231222	143000	3649989000	63800	63800	63800	63600	171
268	20231222	142900	3639087900	63800	63600	63800	63600	225
269	20231222	142800	3624759600	63600	63600	63800	63600	190
270	20231222	142700	3612660500	63600	63600	63800	63600	243
271	20231222	142600	3597193900	63600	63700	63700	63600	105
272	20231222	142500	3590506600	63600	63700	63700	63600	84
273	20231222	142400	3585156500	63600	63600	63800	63600	60
274	20231222	142300	3581334800	63700	63700	63800	63600	428
275	20231222	142200	3554094800	63600	63800	63900	63600	169
276	20231222	142100	3543327900	63600	63700	63800	63600	365
277	20231222	142000	3520106700	63700	63700	63800	63600	178
278	20231222	141900	3508769600	63600	63800	63800	63600	129
279	20231222	141800	3500547200	63700	63800	63900	63700	253
280	20231222	141700	3484419600	63800	63800	63800	63700	132
281	20231222	141600	3476005200	63800	63900	63900	63700	178
282	20231222	141500	3464651500	63900	63900	63900	63800	108
283	20231222	141400	3457758900	63900	63800	63900	63800	94
284	20231222	141300	3451753100	63900	63900	63900	63800	137
285	20231222	141200	3443002900	63800	63800	63900	63800	88
286	20231222	141100	3437382100	63900	63800	63900	63800	105
287	20231222	141000	3430683000	63800	63800	63900	63800	631
288	20231222	140900	3390419100	63900	63800	63900	63800	148
289	20231222	140800	3380966700	63900	63900	63900	63900	83
290	20231222	140700	3375663000	63900	63900	63900	63800	79
291	20231222	140600	3370615700	63900	63900	64000	63900	21
292	20231222	140500	3369272000	63900	63900	63900	63800	241
293	20231222	140400	3353875700	63900	63900	63900	63800	77
294	20231222	140300	3348955500	63900	63900	63900	63800	103
295	20231222	140200	3342374500	63900	63900	63900	63800	87
296	20231222	140100	3336816600	63900	63900	63900	63800	122
297	20231222	140000	3329023400	63900	63800	63900	63800	59
298	20231222	135900	3325253700	63900	63800	63900	63800	117
299	20231222	135800	3317778100	63800	63900	63900	63800	206
300	20231222	135700	3304625100	63900	63900	63900	63800	73
301	20231222	135600	3299960500	63900	63900	63900	63800	87
302	20231222	135500	3294401900	63900	63900	63900	63800	76
303	20231222	135400	3289545900	63900	63900	63900	63800	112
304	20231222	135300	3282389900	63900	63900	63900	63900	56
305	20231222	135200	3278811500	63800	63900	63900	63800	110
306	20231222	135100	3271783400	63800	63800	63900	63800	110
307	20231222	135000	3264759700	63900	63900	63900	63800	104
308	20231222	134900	3258115100	63800	63900	63900	63800	118
309	20231222	134800	3250578900	63900	63800	63900	63800	100
310	20231222	134700	3244196900	63900	63800	63900	63800	82
311	20231222	134600	3238958800	63900	63800	63900	63800	108
312	20231222	134500	3232058800	63900	63900	63900	63900	91
313	20231222	134400	3226243900	63900	63900	64000	63800	95
314	20231222	134300	3220171800	63900	63900	63900	63900	251
315	20231222	134200	3204132900	63900	63900	63900	63800	132
316	20231222	134100	3195698200	63900	63900	63900	63800	96
317	20231222	134000	3189564800	63900	63900	63900	63900	76
318	20231222	133900	3184708400	63900	63900	63900	63800	50
319	20231222	133800	3181514100	63900	63800	63900	63800	82
320	20231222	133700	3176275400	63800	63900	63900	63800	82
321	20231222	133600	3171036900	63900	63900	63900	63800	124
322	20231222	133500	3163117300	63900	63800	63900	63800	118
323	20231222	133400	3155577400	63900	64000	64000	63900	79
324	20231222	133300	3150528900	63900	63900	64000	63900	121
325	20231222	133200	3142793000	63900	63900	64000	63900	614
326	20231222	133100	3103558300	63900	64000	64000	63900	111
327	20231222	133000	3096455800	63900	64000	64000	63900	60
328	20231222	132900	3092616800	64000	64000	64000	63900	154
329	20231222	132800	3082760900	64000	64000	64000	63900	80
330	20231222	132700	3077641700	63900	63900	64000	63900	171
331	20231222	132600	3066709100	64000	64000	64000	63900	138
332	20231222	132500	3057877800	64000	64000	64000	64000	59
333	20231222	132400	3054101800	64000	64000	64000	63900	105
334	20231222	132300	3047383000	64000	64000	64000	63900	89
335	20231222	132200	3041687300	64000	63900	64000	63900	95
336	20231222	132100	3035608100	64000	63900	64000	63900	63
337	20231222	132000	3031581700	64000	63900	64000	63900	103
338	20231222	131900	3024990600	64000	64000	64000	63900	128
339	20231222	131800	3016799300	64000	64000	64000	64000	78
340	20231222	131700	3011807300	64000	63900	64000	63900	148
341	20231222	131600	3002341700	63900	64000	64000	63900	93
342	20231222	131500	2996390800	64000	63900	64000	63900	113
343	20231222	131400	2989162900	64000	64000	64000	64000	70
344	20231222	131300	2984682900	64000	64000	64000	63900	58
345	20231222	131200	2980972200	64000	64000	64000	63900	99
346	20231222	131100	2974639000	64000	63900	64000	63900	91
347	20231222	131000	2968816400	63900	63800	64000	63800	101
348	20231222	130900	2962354200	63900	64000	64000	63900	154
349	20231222	130800	2952511000	64000	64000	64000	63900	189
350	20231222	130700	2940415700	63900	63900	64000	63900	92
351	20231222	130600	2934534900	63900	63900	64000	63900	181
352	20231222	130500	2922963400	64000	64000	64000	63900	108
353	20231222	130400	2916052300	64000	64000	64000	63900	22
354	20231222	130300	2914645000	64000	64000	64000	63900	444
355	20231222	130200	2886265300	63900	64000	64000	63900	77
356	20231222	130100	2881338200	63900	63900	64000	63900	124
357	20231222	130000	2873403500	64000	63900	64000	63900	66
358	20231222	125900	2869180300	63900	63900	64000	63900	111
359	20231222	125800	2862080100	64000	63900	64000	63900	121
360	20231222	125700	2854337900	64000	64000	64000	63800	528
361	20231222	125600	2820610900	63900	64000	64000	63900	99
362	20231222	125500	2814275600	63900	63900	64000	63900	28
363	20231222	125400	2812486300	64000	64000	64000	64000	117
364	20231222	125300	2804998300	64000	63900	64000	63900	76
365	20231222	125200	2800135800	64000	64000	64000	63900	74
366	20231222	125100	2795400200	64000	63900	64000	63900	245
367	20231222	125000	2779736100	63900	64000	64000	63900	80
368	20231222	124900	2774616300	64000	63900	64000	63900	93
369	20231222	124800	2768665900	64000	64000	64000	63900	81
370	20231222	124700	2763482100	64000	63900	64000	63900	68
371	20231222	124600	2759135400	63900	63900	64000	63900	45
372	20231222	124500	2756257700	64000	64000	64000	63900	58
373	20231222	124400	2752546000	64000	63900	64000	63900	128
374	20231222	124300	2744356900	63900	63900	64000	63900	71
375	20231222	124200	2739814000	63800	63900	64000	63800	682
376	20231222	124100	2696255300	64000	64000	64100	63900	610
377	20231222	124000	2657215200	64000	64100	64100	63900	96
378	20231222	123900	2651065000	63900	64100	64100	63900	96
379	20231222	123800	2644913800	64100	64100	64100	63900	141
380	20231222	123700	2635884300	64100	64000	64100	64000	39
381	20231222	123600	2633384500	64100	64000	64100	64000	116
382	20231222	123500	2625951900	64100	64000	64100	64000	99
383	20231222	123400	2619606400	64000	64000	64100	64000	76
384	20231222	123300	2614736400	64000	64100	64100	64000	158
385	20231222	123200	2604609100	64100	64100	64100	64000	76
386	20231222	123100	2599737700	64000	64100	64100	64000	102
387	20231222	123000	2593200400	64100	64000	64100	64000	41
388	20231222	122900	2590574600	64000	63900	64000	63900	102
389	20231222	122800	2584047400	64000	64000	64000	63900	90
390	20231222	122700	2578290700	64000	64100	64100	64000	166
391	20231222	122600	2567666200	64100	64100	64100	64000	108
392	20231222	122500	2560743900	64100	64000	64100	64000	81
393	20231222	122400	2555553000	64000	64100	64100	64000	192
394	20231222	122300	2543246100	64100	64000	64100	64000	92
395	20231222	122200	2537349700	64100	64100	64100	64100	81
396	20231222	122100	2532157600	64100	64000	64100	64000	82
397	20231222	122000	2526901800	64000	64100	64100	64000	91
398	20231222	121900	2521069800	64100	64000	64100	64000	29
399	20231222	121800	2519211000	64100	64100	64100	64000	92
400	20231222	121700	2513314700	64100	64000	64100	64000	73
401	20231222	121600	2508637100	64100	64100	64100	64000	113
402	20231222	121500	2501397700	64100	64100	64100	64100	326
403	20231222	121400	2480501100	64200	64200	64200	64100	220
404	20231222	121300	2466380500	64100	64100	64100	64100	666
405	20231222	121200	2423689900	64100	64100	64100	64000	134
406	20231222	121100	2415101200	64000	64100	64100	64000	81
407	20231222	121000	2409910000	64100	64000	64100	64000	16
408	20231222	120900	2408885400	64100	64100	64100	64000	167
409	20231222	120800	2398186900	64100	64000	64100	64000	62
410	20231222	120700	2394213400	64000	64100	64100	63900	599
411	20231222	120600	2355869700	64000	64000	64100	64000	86
412	20231222	120500	2350359500	64100	64100	64100	64000	113
413	20231222	120400	2343117400	64000	64000	64100	64000	100
414	20231222	120300	2336711800	64000	64100	64100	64000	129
415	20231222	120200	2328446000	64100	64000	64100	64000	20
416	20231222	120100	2327164300	64000	64100	64100	64000	557
417	20231222	120000	2291513400	64100	64000	64100	64000	90
418	20231222	115900	2285744800	64000	64000	64100	63900	1523
419	20231222	115800	2188297100	63900	64000	64000	63900	102
420	20231222	115700	2181772100	64000	64000	64000	63900	89
421	20231222	115600	2176076300	63900	64000	64000	63900	113
422	20231222	115500	2168846300	63900	64000	64000	63900	61
423	20231222	115400	2164942500	63900	64000	64000	63900	92
424	20231222	115300	2159055400	63900	64000	64000	63900	132
425	20231222	115200	2150610600	64000	64000	64000	63900	38
426	20231222	115100	2148179500	64000	64000	64000	64000	75
427	20231222	115000	2143379500	64000	63900	64000	63800	353
428	20231222	114900	2120829000	63900	64000	64000	63900	84
429	20231222	114800	2115453300	63900	64000	64000	63900	83
430	20231222	114700	2110142900	64000	64000	64000	63900	83
431	20231222	114600	2104832400	63900	63900	64000	63900	108
432	20231222	114500	2097922400	64000	64000	64000	64000	53
433	20231222	114400	2094530400	63900	64000	64000	63900	102
434	20231222	114300	2088002500	63900	64000	64000	63900	29
435	20231222	114200	2086147700	64000	63900	64000	63900	103
436	20231222	114100	2079556100	63900	63900	64000	63800	60
437	20231222	114000	2075721600	64000	64000	64000	64000	70
438	20231222	113900	2071241600	64000	64000	64000	63700	388
439	20231222	113800	2046462600	64000	64000	64000	64000	61
440	20231222	113700	2042558600	64000	64000	64000	63900	97
441	20231222	113600	2036351400	63900	63900	64000	63900	75
442	20231222	113500	2031552200	63900	64000	64000	63900	45
443	20231222	113400	2028673000	64000	64000	64000	63900	81
444	20231222	113300	2023489200	64000	64000	64000	64000	300
445	20231222	113200	2004289200	63900	64000	64000	63900	91
446	20231222	113100	1998466900	64000	63900	64000	63800	271
447	20231222	113000	1981147900	63900	63900	64000	63800	133
448	20231222	112900	1972649500	64000	63900	64000	63900	93
449	20231222	112800	1966697600	63900	64000	64000	63700	261
450	20231222	112700	1950044000	64000	64000	64000	63900	89
451	20231222	112600	1944348500	64000	64000	64000	63900	104
452	20231222	112500	1937700400	64000	64000	64000	63900	111
453	20231222	112400	1930599100	64000	64000	64000	63900	88
454	20231222	112300	1924967800	64000	64000	64000	64000	81
455	20231222	112200	1919783800	64000	63900	64000	63900	91
456	20231222	112100	1913960700	64000	64000	64000	63900	94
457	20231222	112000	1907944900	64000	64000	64000	64000	83
458	20231222	111900	1902632900	63900	64000	64000	63900	567
459	20231222	111800	1866345800	64000	64000	64000	63900	196
460	20231222	111700	1853807200	64000	63900	64000	63800	139
461	20231222	111600	1844923400	63900	63800	63900	63800	101
462	20231222	111500	1838469700	63900	63800	63900	63800	89
463	20231222	111400	1832784800	63800	63900	63900	63800	47
464	20231222	111300	1829782700	63900	63900	63900	63800	36
465	20231222	111200	1827483100	63900	63900	63900	63900	53
466	20231222	111100	1824096400	63900	63800	63900	63800	32
467	20231222	111000	1822052600	63900	63900	63900	63900	143
468	20231222	110900	1812914900	63900	63900	63900	63800	23
469	20231222	110800	1811445400	63800	63800	63900	63800	46
470	20231222	110700	1808507100	63800	63900	63900	63800	39
471	20231222	110600	1806015100	63800	63900	63900	63800	14
472	20231222	110500	1805121300	63900	63900	63900	63900	25
473	20231222	110400	1803523800	63800	63900	63900	63800	129
474	20231222	110300	1795291700	63800	63900	63900	63800	96
475	20231222	110200	1789160300	63900	63800	63900	63700	115
476	20231222	110100	1781823700	63800	63700	63800	63700	22
477	20231222	110000	1780421400	63800	63800	63800	63700	93
478	20231222	105900	1774493300	63800	63800	63800	63800	20
479	20231222	105800	1773217300	63800	63700	63800	63700	77
480	20231222	105700	1768310500	63700	63800	63800	63700	141
481	20231222	105600	1759325500	63800	63800	63800	63800	20
482	20231222	105500	1758049500	63800	63800	63800	63700	52
483	20231222	105400	1754732900	63700	63800	63800	63700	43
484	20231222	105300	1751989900	63700	63800	63800	63700	73
485	20231222	105200	1747333500	63800	63800	63800	63800	14
486	20231222	105100	1746440300	63700	63800	63800	63700	78
487	20231222	105000	1741470100	63800	63700	63800	63700	16
488	20231222	104900	1740449500	63800	63700	63800	63700	471
489	20231222	104800	1710401700	63800	63800	63800	63800	31
490	20231222	104700	1708423900	63800	63700	63800	63700	14
491	20231222	104600	1707531600	63700	63800	63800	63700	35
492	20231222	104500	1705298800	63800	63700	63800	63700	10
493	20231222	104400	1704660900	63700	63700	63800	63700	37
494	20231222	104300	1702303300	63700	63800	63800	63700	136
495	20231222	104200	1693637400	63700	63800	63800	63700	350
496	20231222	104100	1671340500	63800	63900	63900	63800	216
497	20231222	104000	1657557800	63800	63800	63900	63800	32
498	20231222	103900	1655515100	63900	63900	64000	63900	62
499	20231222	103800	1651551900	63800	63800	63900	63800	17
500	20231222	103700	1650466500	63900	63900	64000	63900	54
501	20231222	103600	1647015600	63900	63800	63900	63800	37
502	20231222	103500	1644652300	63800	63800	63800	63800	2
503	20231222	103400	1644524700	63900	63700	63900	63700	118
504	20231222	103300	1636997200	63800	63700	63800	63700	17
505	20231222	103200	1635912900	63800	63800	63800	63800	14
506	20231222	103100	1635019700	63700	63800	63800	63700	19
507	20231222	103000	1633808400	63600	63800	63800	63600	28
508	20231222	102900	1632024300	63800	63700	63800	63700	79
509	20231222	102800	1626985200	63700	63800	63800	63700	32
510	20231222	102700	1624945000	63700	63700	63700	63600	29
511	20231222	102600	1623099400	63700	63600	63700	63600	115
512	20231222	102500	1615774300	63600	63600	63700	63600	124
513	20231222	102400	1607886600	63700	63600	63700	63600	137
514	20231222	102300	1599171400	63600	63600	63700	63600	40
515	20231222	102200	1596624300	63700	63600	63700	63600	51
516	20231222	102100	1593378900	63600	63600	63700	63600	396
517	20231222	102000	1568192500	63700	63600	63700	63600	184
518	20231222	101900	1556472500	63600	63600	63700	63600	35
519	20231222	101800	1554243300	63700	63700	63800	63700	193
520	20231222	101700	1541947400	63700	63800	63800	63700	26
521	20231222	101600	1540288800	63800	63800	63800	63700	369
522	20231222	101500	1516782500	63700	63700	63800	63700	186
523	20231222	101400	1504930900	63700	63800	63800	63700	25
524	20231222	101300	1503337400	63700	63800	63800	63700	45
525	20231222	101200	1500466600	63700	63800	63800	63700	474
526	20231222	101100	1470233500	63900	63800	63900	63800	250
527	20231222	101000	1454270800	63900	63800	63900	63800	127
528	20231222	100900	1446166600	63800	63900	63900	63800	272
529	20231222	100800	1428786100	63900	63900	64000	63900	125
530	20231222	100700	1420796600	63900	64000	64000	63900	73
531	20231222	100600	1416128500	63900	63900	64000	63900	17
532	20231222	100500	1415040800	63900	63900	64000	63900	58
533	20231222	100400	1411331500	63900	64000	64000	63900	101
534	20231222	100300	1404867800	63900	64000	64000	63900	66
535	20231222	100200	1400645400	63900	63900	64000	63900	199
536	20231222	100100	1387910100	63900	63900	64000	63900	43
537	20231222	100000	1385159300	63900	63900	64000	63900	31
538	20231222	095900	1383176300	63900	63900	64000	63900	39
539	20231222	095800	1380681400	64000	64000	64000	63900	60
540	20231222	095700	1376846500	64000	63900	64000	63900	59
541	20231222	095600	1373071200	63900	64000	64000	63900	75
542	20231222	095500	1368276700	63900	63900	64000	63900	60
543	20231222	095400	1364442200	63900	63900	64000	63900	51
544	20231222	095300	1361180100	63900	63900	64000	63900	131
545	20231222	095200	1352807500	63900	63900	64000	63900	63
546	20231222	095100	1348779900	63900	63900	64000	63900	21
547	20231222	095000	1347436800	64000	64000	64000	63900	39
548	20231222	094900	1344942200	63900	63900	63900	63900	172
549	20231222	094800	1333951400	64000	63800	64000	63800	631
550	20231222	094700	1293627300	63900	63700	63900	63700	147
551	20231222	094600	1284249200	63800	63700	63800	63700	30
552	20231222	094500	1282337900	63700	63800	63800	63700	145
553	20231222	094400	1273097700	63700	63800	63800	63700	27
554	20231222	094300	1271376600	63700	63800	63900	63700	78
555	20231222	094200	1266400200	63700	63800	63800	63700	12
556	20231222	094100	1265635200	63800	63800	63900	63700	183
557	20231222	094000	1253960900	63900	63800	63900	63800	43
558	20231222	093900	1251214700	63900	64000	64000	63800	29
559	20231222	093800	1249362000	63900	64000	64000	63900	61
560	20231222	093700	1245462500	64000	63900	64000	63800	124
561	20231222	093600	1237538200	63900	64000	64000	63900	45
562	20231222	093500	1234660900	64000	64000	64000	63900	99
563	20231222	093400	1228330600	64000	63900	64000	63900	46
564	20231222	093300	1225390300	64000	63900	64000	63900	88
565	20231222	093200	1219764800	63900	63900	64000	63900	35
566	20231222	093100	1217527700	63900	63900	64000	63900	177
567	20231222	093000	1206215800	63900	63900	64000	63900	20
568	20231222	092900	1204937600	63900	63900	64000	63900	47
569	20231222	092800	1201930800	63900	63900	64000	63900	45
570	20231222	092700	1199053300	64000	63900	64000	63900	353
571	20231222	092600	1176468600	64000	64100	64100	63900	697
572	20231222	092500	1131852700	64100	64200	64200	64100	336
573	20231222	092400	1110288900	64100	64100	64300	64100	1261
574	20231222	092300	1029337700	64100	63900	64100	63900	744
575	20231222	092200	981744000	63800	63800	63900	63800	84
576	20231222	092100	976383000	63600	63600	63900	63600	600
577	20231222	092000	938155100	63600	63600	63700	63500	75
578	20231222	091900	933388200	63500	63500	63700	63500	116
579	20231222	091800	926015400	63500	63600	63600	63500	75
580	20231222	091700	921252500	63700	63600	63700	63500	57
581	20231222	091600	917629500	63600	63600	63600	63600	489
582	20231222	091500	886529100	63600	63600	63700	63600	218
583	20231222	091400	872662900	63600	63700	63700	63600	440
584	20231222	091300	844637900	63700	63800	63800	63700	159
585	20231222	091200	834508200	63700	63800	63800	63700	52
586	20231222	091100	831193100	63800	63800	63900	63800	2173
587	20231222	091000	692555300	63800	63800	63800	63700	174
588	20231222	090900	681455300	63700	63700	63700	63600	413
589	20231222	090800	655148000	63700	63900	63900	63700	73
590	20231222	090700	650492600	63700	63800	63900	63700	257
591	20231222	090600	634097000	63700	63700	63700	63600	307
592	20231222	090500	614541400	63700	63700	63800	63600	729
593	20231222	090400	568130500	63800	63800	63900	63700	1797
594	20231222	090300	453475000	63900	63900	64000	63800	1733
595	20231222	090200	342797700	63900	64100	64100	63900	3321
596	20231222	090100	130176900	64100	64600	64600	64100	885
597	20231222	090000	73295400	64500	64700	64700	64300	1122