KissMeData/066570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194200	51405788900	96100	96100	96100	96100	45428
3	20231218	194100	51405788900	96100	96100	96100	96100	0
4	20231218	194000	51405788900	96100	96100	96100	96100	0
5	20231218	193900	51405788900	96100	96100	96100	96100	0
6	20231218	193800	51405788900	96100	96100	96100	96100	0
7	20231218	193700	51405788900	96100	96100	96100	96100	0
8	20231218	193600	51405788900	96100	96100	96100	96100	0
9	20231218	193500	51405788900	96100	96100	96100	96100	0
10	20231218	193400	51405788900	96100	96100	96100	96100	0
11	20231218	193300	51405788900	96100	96100	96100	96100	0
12	20231218	193200	51405788900	96100	96100	96100	96100	0
13	20231218	193100	51405788900	96100	96100	96100	96100	0
14	20231218	193000	51405788900	96100	96100	96100	96100	0
15	20231218	192900	51405788900	96100	96100	96100	96100	0
16	20231218	192800	51405788900	96100	96100	96100	96100	0
17	20231218	192700	51405788900	96100	96100	96100	96100	0
18	20231218	192600	51405788900	96100	96100	96100	96100	0
19	20231218	192500	51405788900	96100	96100	96100	96100	0
20	20231218	192400	51405788900	96100	96100	96100	96100	0
21	20231218	192300	51405788900	96100	96100	96100	96100	0
22	20231218	192200	51405788900	96100	96100	96100	96100	0
23	20231218	192100	51405788900	96100	96100	96100	96100	0
24	20231218	192000	51405788900	96100	96100	96100	96100	0
25	20231218	191900	51405788900	96100	96100	96100	96100	0
26	20231218	191800	51405788900	96100	96100	96100	96100	0
27	20231218	191700	51405788900	96100	96100	96100	96100	0
28	20231218	191600	51405788900	96100	96100	96100	96100	0
29	20231218	191500	51405788900	96100	96100	96100	96100	0
30	20231218	191400	51405788900	96100	96100	96100	96100	0
31	20231218	191300	51405788900	96100	96100	96100	96100	0
32	20231218	191200	51405788900	96100	96100	96100	96100	45428
33	20231218	191100	51405788900	96100	96100	96100	96100	0
34	20231218	191000	51405788900	96100	96100	96100	96100	0
35	20231218	190900	51405788900	96100	96100	96100	96100	0
36	20231218	190800	51405788900	96100	96100	96100	96100	0
37	20231218	190700	51405788900	96100	96100	96100	96100	0
38	20231218	190600	51405788900	96100	96100	96100	96100	0
39	20231218	190500	51405788900	96100	96100	96100	96100	0
40	20231218	190400	51405788900	96100	96100	96100	96100	0
41	20231218	190300	51405788900	96100	96100	96100	96100	0
42	20231218	190200	51405788900	96100	96100	96100	96100	0
43	20231218	190100	51405788900	96100	96100	96100	96100	0
44	20231218	190000	51405788900	96100	96100	96100	96100	0
45	20231218	185900	51405788900	96100	96100	96100	96100	0
46	20231218	185800	51405788900	96100	96100	96100	96100	0
47	20231218	185700	51405788900	96100	96100	96100	96100	0
48	20231218	185600	51405788900	96100	96100	96100	96100	0
49	20231218	185500	51405788900	96100	96100	96100	96100	0
50	20231218	185400	51405788900	96100	96100	96100	96100	0
51	20231218	185300	51405788900	96100	96100	96100	96100	0
52	20231218	185200	51405788900	96100	96100	96100	96100	0
53	20231218	185100	51405788900	96100	96100	96100	96100	0
54	20231218	185000	51405788900	96100	96100	96100	96100	0
55	20231218	184900	51405788900	96100	96100	96100	96100	0
56	20231218	184800	51405788900	96100	96100	96100	96100	0
57	20231218	184700	51405788900	96100	96100	96100	96100	0
58	20231218	184600	51405788900	96100	96100	96100	96100	0
59	20231218	184500	51405788900	96100	96100	96100	96100	0
60	20231218	184400	51405788900	96100	96100	96100	96100	0
61	20231218	184300	51405788900	96100	96100	96100	96100	0
62	20231218	184200	51405788900	96100	96100	96100	96100	45428
63	20231218	184100	51405788900	96100	96100	96100	96100	0
64	20231218	184000	51405788900	96100	96100	96100	96100	0
65	20231218	183900	51405788900	96100	96100	96100	96100	0
66	20231218	183800	51405788900	96100	96100	96100	96100	0
67	20231218	183700	51405788900	96100	96100	96100	96100	0
68	20231218	183600	51405788900	96100	96100	96100	96100	0
69	20231218	183500	51405788900	96100	96100	96100	96100	0
70	20231218	183400	51405788900	96100	96100	96100	96100	0
71	20231218	183300	51405788900	96100	96100	96100	96100	0
72	20231218	183200	51405788900	96100	96100	96100	96100	0
73	20231218	183100	51405788900	96100	96100	96100	96100	0
74	20231218	183000	51405788900	96100	96100	96100	96100	0
75	20231218	182900	51405788900	96100	96100	96100	96100	0
76	20231218	182800	51405788900	96100	96100	96100	96100	0
77	20231218	182700	51405788900	96100	96100	96100	96100	0
78	20231218	182600	51405788900	96100	96100	96100	96100	0
79	20231218	182500	51405788900	96100	96100	96100	96100	0
80	20231218	182400	51405788900	96100	96100	96100	96100	0
81	20231218	182300	51405788900	96100	96100	96100	96100	0
82	20231218	182200	51405788900	96100	96100	96100	96100	0
83	20231218	182100	51405788900	96100	96100	96100	96100	0
84	20231218	182000	51405788900	96100	96100	96100	96100	0
85	20231218	181900	51405788900	96100	96100	96100	96100	0
86	20231218	181800	51405788900	96100	96100	96100	96100	0
87	20231218	181700	51405788900	96100	96100	96100	96100	0
88	20231218	181600	51405788900	96100	96100	96100	96100	0
89	20231218	181500	51405788900	96100	96100	96100	96100	0
90	20231218	181400	51405788900	96100	96100	96100	96100	0
91	20231218	181300	51405788900	96100	96100	96100	96100	0
92	20231218	181200	51405788900	96100	96100	96100	96100	45428
93	20231218	181100	51405788900	96100	96100	96100	96100	0
94	20231218	181000	51405788900	96100	96100	96100	96100	0
95	20231218	180900	51405788900	96100	96100	96100	96100	0
96	20231218	180800	51405788900	96100	96100	96100	96100	0
97	20231218	180700	51405788900	96100	96100	96100	96100	0
98	20231218	180600	51405788900	96100	96100	96100	96100	0
99	20231218	180500	51405788900	96100	96100	96100	96100	0
100	20231218	180400	51405788900	96100	96100	96100	96100	0
101	20231218	180300	51405788900	96100	96100	96100	96100	0
102	20231218	180200	51405788900	96100	96100	96100	96100	0
103	20231218	180100	51405788900	96100	96100	96100	96100	0
104	20231218	180000	51405788900	96100	96100	96100	96100	0
105	20231218	175900	51405788900	96100	96100	96100	96100	0
106	20231218	175800	51405788900	96100	96100	96100	96100	0
107	20231218	175700	51405788900	96100	96100	96100	96100	0
108	20231218	175600	51405788900	96100	96100	96100	96100	0
109	20231218	175500	51405788900	96100	96100	96100	96100	0
110	20231218	175400	51405788900	96100	96100	96100	96100	0
111	20231218	175300	51405788900	96100	96100	96100	96100	0
112	20231218	175200	51405788900	96100	96100	96100	96100	0
113	20231218	175100	51405788900	96100	96100	96100	96100	0
114	20231218	175000	51405788900	96100	96100	96100	96100	0
115	20231218	174900	51405788900	96100	96100	96100	96100	0
116	20231218	174800	51405788900	96100	96100	96100	96100	0
117	20231218	174700	51405788900	96100	96100	96100	96100	0
118	20231218	174600	51405788900	96100	96100	96100	96100	0
119	20231218	174500	51405788900	96100	96100	96100	96100	0
120	20231218	174400	51405788900	96100	96100	96100	96100	0
121	20231218	174300	51405788900	96100	96100	96100	96100	0
122	20231218	174200	51405788900	96100	96100	96100	96100	45428
123	20231218	174100	51405788900	96100	96100	96100	96100	0
124	20231218	174000	51405788900	96100	96100	96100	96100	0
125	20231218	173900	51405788900	96100	96100	96100	96100	0
126	20231218	173800	51405788900	96100	96100	96100	96100	0
127	20231218	173700	51405788900	96100	96100	96100	96100	0
128	20231218	173600	51405788900	96100	96100	96100	96100	0
129	20231218	173500	51405788900	96100	96100	96100	96100	0
130	20231218	173400	51405788900	96100	96100	96100	96100	0
131	20231218	173300	51405788900	96100	96100	96100	96100	0
132	20231218	173200	51405788900	96100	96100	96100	96100	0
133	20231218	173100	51405788900	96100	96100	96100	96100	0
134	20231218	173000	51405788900	96100	96100	96100	96100	0
135	20231218	172900	51405788900	96100	96100	96100	96100	0
136	20231218	172800	51405788900	96100	96100	96100	96100	0
137	20231218	172700	51405788900	96100	96100	96100	96100	0
138	20231218	172600	51405788900	96100	96100	96100	96100	0
139	20231218	172500	51405788900	96100	96100	96100	96100	0
140	20231218	172400	51405788900	96100	96100	96100	96100	0
141	20231218	172300	51405788900	96100	96100	96100	96100	0
142	20231218	172200	51405788900	96100	96100	96100	96100	0
143	20231218	172100	51405788900	96100	96100	96100	96100	0
144	20231218	172000	51405788900	96100	96100	96100	96100	0
145	20231218	171900	51405788900	96100	96100	96100	96100	0
146	20231218	171800	51405788900	96100	96100	96100	96100	0
147	20231218	171700	51405788900	96100	96100	96100	96100	0
148	20231218	171600	51405788900	96100	96100	96100	96100	0
149	20231218	171500	51405788900	96100	96100	96100	96100	0
150	20231218	171400	51405788900	96100	96100	96100	96100	0
151	20231218	171300	51405788900	96100	96100	96100	96100	0
152	20231218	171200	51405788900	96100	96100	96100	96100	45428
153	20231218	171100	51405788900	96100	96100	96100	96100	0
154	20231218	171000	51405788900	96100	96100	96100	96100	0
155	20231218	170900	51405788900	96100	96100	96100	96100	0
156	20231218	170800	51405788900	96100	96100	96100	96100	0
157	20231218	170700	51405788900	96100	96100	96100	96100	0
158	20231218	170600	51405788900	96100	96100	96100	96100	0
159	20231218	170500	51405788900	96100	96100	96100	96100	0
160	20231218	170400	51405788900	96100	96100	96100	96100	0
161	20231218	170300	51405788900	96100	96100	96100	96100	0
162	20231218	170200	51405788900	96100	96100	96100	96100	0
163	20231218	170100	51405788900	96100	96100	96100	96100	0
164	20231218	170000	51405788900	96100	96100	96100	96100	0
165	20231218	165900	51405788900	96100	96100	96100	96100	0
166	20231218	165800	51405788900	96100	96100	96100	96100	0
167	20231218	165700	51405788900	96100	96100	96100	96100	0
168	20231218	165600	51405788900	96100	96100	96100	96100	0
169	20231218	165500	51405788900	96100	96100	96100	96100	0
170	20231218	165400	51405788900	96100	96100	96100	96100	0
171	20231218	165300	51405788900	96100	96100	96100	96100	0
172	20231218	165200	51405788900	96100	96100	96100	96100	0
173	20231218	165100	51405788900	96100	96100	96100	96100	0
174	20231218	165000	51405788900	96100	96100	96100	96100	0
175	20231218	164900	51405788900	96100	96100	96100	96100	0
176	20231218	164800	51405788900	96100	96100	96100	96100	0
177	20231218	164700	51405788900	96100	96100	96100	96100	0
178	20231218	164600	51405788900	96100	96100	96100	96100	0
179	20231218	164500	51405788900	96100	96100	96100	96100	0
180	20231218	164400	51405788900	96100	96100	96100	96100	0
181	20231218	164300	51405788900	96100	96100	96100	96100	0
182	20231218	164200	51405788900	96100	96100	96100	96100	45428
183	20231218	164100	51405788900	96100	96100	96100	96100	0
184	20231218	164000	51405788900	96100	96100	96100	96100	0
185	20231218	163900	51405788900	96100	96100	96100	96100	0
186	20231218	163800	51405788900	96100	96100	96100	96100	0
187	20231218	163700	51405788900	96100	96100	96100	96100	0
188	20231218	163600	51405788900	96100	96100	96100	96100	0
189	20231218	163500	51405788900	96100	96100	96100	96100	0
190	20231218	163400	51405788900	96100	96100	96100	96100	0
191	20231218	163300	51405788900	96100	96100	96100	96100	0
192	20231218	163200	51405788900	96100	96100	96100	96100	0
193	20231218	163100	51405788900	96100	96100	96100	96100	0
194	20231218	163000	51405788900	96100	96100	96100	96100	0
195	20231218	162900	51405788900	96100	96100	96100	96100	0
196	20231218	162800	51405788900	96100	96100	96100	96100	0
197	20231218	162700	51405788900	96100	96100	96100	96100	0
198	20231218	162600	51405788900	96100	96100	96100	96100	0
199	20231218	162500	51405788900	96100	96100	96100	96100	0
200	20231218	162400	51405788900	96100	96100	96100	96100	0
201	20231218	162300	51405788900	96100	96100	96100	96100	0
202	20231218	162200	51405788900	96100	96100	96100	96100	0
203	20231218	162100	51405788900	96100	96100	96100	96100	0
204	20231218	162000	51405788900	96100	96100	96100	96100	0
205	20231218	161900	51405788900	96100	96100	96100	96100	0
206	20231218	161800	51405788900	96100	96100	96100	96100	0
207	20231218	161700	51405788900	96100	96100	96100	96100	0
208	20231218	161600	51405788900	96100	96100	96100	96100	0
209	20231218	161500	51405788900	96100	96100	96100	96100	0
210	20231218	161400	51405788900	96100	96100	96100	96100	0
211	20231218	161300	51405788900	96100	96100	96100	96100	0
212	20231218	161200	51405788900	96100	96100	96100	96100	45428
213	20231218	161100	51405788900	96100	96100	96100	96100	0
214	20231218	161000	51405788900	96100	96100	96100	96100	0
215	20231218	160900	51405788900	96100	96100	96100	96100	0
216	20231218	160800	51405788900	96100	96100	96100	96100	0
217	20231218	160700	51405788900	96100	96100	96100	96100	0
218	20231218	160600	51405788900	96100	96100	96100	96100	0
219	20231218	160500	51405788900	96100	96100	96100	96100	0
220	20231218	160400	51405788900	96100	96100	96100	96100	0
221	20231218	160300	51405788900	96100	96100	96100	96100	0
222	20231218	160200	51405788900	96100	96100	96100	96100	0
223	20231218	160100	51405788900	96100	96100	96100	96100	0
224	20231218	160000	51405788900	96100	96100	96100	96100	0
225	20231218	155900	51405788900	96100	96100	96100	96100	0
226	20231218	155800	51405788900	96100	96100	96100	96100	0
227	20231218	155700	51405788900	96100	96100	96100	96100	0
228	20231218	155600	51405788900	96100	96100	96100	96100	0
229	20231218	155500	51405788900	96100	96100	96100	96100	0
230	20231218	155400	51405788900	96100	96100	96100	96100	0
231	20231218	155300	51405788900	96100	96100	96100	96100	0
232	20231218	155200	51405788900	96100	96100	96100	96100	0
233	20231218	155100	51405788900	96100	96100	96100	96100	0
234	20231218	155000	51405788900	96100	96100	96100	96100	0
235	20231218	154900	51405788900	96100	96100	96100	96100	0
236	20231218	154800	51405788900	96100	96100	96100	96100	0
237	20231218	154700	51405788900	96100	96100	96100	96100	0
238	20231218	154600	51405788900	96100	96100	96100	96100	0
239	20231218	154500	51405788900	96100	96100	96100	96100	0
240	20231218	154400	51405788900	96100	96100	96100	96100	0
241	20231218	154300	51405788900	96100	96100	96100	96100	0
242	20231218	154200	51405788900	96100	96100	96100	96100	45428
243	20231218	154100	51405788900	96100	96100	96100	96100	0
244	20231218	154000	51405788900	96100	96100	96100	96100	0
245	20231218	153900	51405788900	96100	96100	96100	96100	0
246	20231218	153800	51405788900	96100	96100	96100	96100	0
247	20231218	153700	51405788900	96100	96100	96100	96100	0
248	20231218	153600	51405788900	96100	96100	96100	96100	0
249	20231218	153500	51405788900	96100	96100	96100	96100	0
250	20231218	153400	51405788900	96100	96100	96100	96100	0
251	20231218	153300	51405788900	96100	96100	96100	96100	0
252	20231218	153200	51405788900	96100	96100	96100	96100	0
253	20231218	153100	51405788900	96100	96100	96100	96100	0
254	20231218	153000	51405788900	96100	96100	96100	96100	45428
255	20231218	152900	47040158100	96100	96100	96100	96100	0
256	20231218	152800	47040158100	96100	96100	96100	96100	0
257	20231218	152700	47040158100	96100	96100	96100	96100	0
258	20231218	152600	47040158100	96100	96100	96100	96100	0
259	20231218	152500	47040158100	96100	96100	96100	96100	0
260	20231218	152400	47040158100	96100	96100	96100	96100	0
261	20231218	152300	47040158100	96100	96100	96100	96100	0
262	20231218	152200	47040158100	96100	96100	96100	96100	0
263	20231218	152100	47040158100	96100	96100	96100	96100	0
264	20231218	152000	47040158100	96100	96100	96100	96100	0
265	20231218	151900	47040158100	96100	96200	96200	96100	1611
266	20231218	151800	46885292300	96200	96100	96200	96100	2603
267	20231218	151700	46635016800	96200	96100	96200	96100	1936
268	20231218	151600	46448915400	96200	96200	96200	96100	2700
269	20231218	151500	46189437500	96200	96200	96200	96100	1148
270	20231218	151400	46079096500	96100	96100	96200	96100	1929
271	20231218	151300	45893697600	96200	96100	96200	96100	1670
272	20231218	151200	45733185500	96100	96100	96200	96100	1221
273	20231218	151100	45615826400	96200	96200	96200	96100	1903
274	20231218	151000	45432881400	96200	96100	96200	96100	1407
275	20231218	150900	45297644500	96100	96100	96200	96100	1928
276	20231218	150800	45112339200	96200	96100	96200	96100	1481
277	20231218	150700	44969983300	96200	96200	96200	96100	5581
278	20231218	150600	44433162900	96200	96200	96300	96200	5959
279	20231218	150500	43859899600	96300	96300	96300	96200	2824
280	20231218	150400	43588205700	96200	96200	96300	96200	1381
281	20231218	150300	43455345300	96200	96300	96300	96200	1948
282	20231218	150200	43267843400	96300	96200	96300	96200	1335
283	20231218	150100	43139404200	96200	96300	96300	96200	1313
284	20231218	150000	43013082400	96300	96200	96300	96200	1178
285	20231218	145900	42899739400	96200	96200	96300	96200	2714
286	20231218	145800	42638472000	96200	96200	96300	96200	2482
287	20231218	145700	42399642600	96200	96200	96300	96200	676
288	20231218	145600	42334605200	96300	96200	96300	96200	6078
289	20231218	145500	41749888700	96300	96200	96300	96200	1467
290	20231218	145400	41608749700	96300	96200	96300	96200	1423
291	20231218	145300	41471843200	96300	96200	96300	96200	1046
292	20231218	145200	41371212800	96200	96200	96300	96200	1209
293	20231218	145100	41254887300	96200	96300	96300	96200	1784
294	20231218	145000	41083236400	96200	96200	96300	96200	6251
295	20231218	144900	40481867200	96300	96300	96300	96200	825
296	20231218	144800	40402482600	96300	96200	96300	96200	1438
297	20231218	144700	40264086700	96300	96300	96400	96200	1057
298	20231218	144600	40162325800	96300	96300	96400	96300	1888
299	20231218	144500	39980454400	96300	96300	96400	96300	1613
300	20231218	144400	39825118700	96300	96300	96400	96300	876
301	20231218	144300	39740735200	96400	96300	96400	96200	1861
302	20231218	144200	39561543300	96300	96400	96400	96200	5684
303	20231218	144100	39014215600	96300	96300	96400	96300	1266
304	20231218	144000	38892277400	96400	96300	96400	96300	2199
305	20231218	143900	38680512300	96400	96300	96400	96300	1041
306	20231218	143800	38580256200	96300	96300	96400	96300	1693
307	20231218	143700	38417216600	96300	96300	96400	96300	1154
308	20231218	143600	38306081000	96300	96300	96400	96300	1079
309	20231218	143500	38202169000	96300	96300	96400	96300	897
310	20231218	143400	38115782700	96400	96300	96400	96300	1825
311	20231218	143300	37940026700	96400	96300	96400	96300	3229
312	20231218	143200	37629060900	96300	96300	96400	96300	930
313	20231218	143100	37539497600	96400	96400	96400	96300	1288
314	20231218	143000	37415431200	96400	96300	96400	96300	1145
315	20231218	142900	37305134500	96300	96300	96400	96300	2239
316	20231218	142800	37089508200	96400	96300	96400	96300	1258
317	20231218	142700	36968352400	96400	96300	96400	96300	1660
318	20231218	142600	36808460500	96400	96400	96400	96300	1318
319	20231218	142500	36681518900	96300	96400	96400	96300	1210
320	20231218	142400	36564982900	96400	96300	96400	96300	1253
321	20231218	142300	36444290700	96400	96300	96400	96300	1348
322	20231218	142200	36314468100	96400	96400	96400	96300	731
323	20231218	142100	36244051200	96400	96300	96400	96300	1207
324	20231218	142000	36127770500	96300	96300	96400	96300	1011
325	20231218	141900	36030379000	96400	96400	96400	96300	987
326	20231218	141800	35935298400	96400	96300	96400	96300	953
327	20231218	141700	35843496300	96300	96400	96400	96300	834
328	20231218	141600	35763171800	96300	96300	96400	96300	541
329	20231218	141500	35711068000	96300	96400	96400	96300	552
330	20231218	141400	35657871800	96400	96300	96400	96300	1226
331	20231218	141300	35539717800	96400	96400	96400	96300	2437
332	20231218	141200	35304883800	96500	96400	96500	96400	586
333	20231218	141100	35248391100	96400	96400	96400	96400	1287
334	20231218	141000	35124324300	96400	96500	96500	96400	678
335	20231218	140900	35058935600	96400	96400	96500	96400	1806
336	20231218	140800	34884716100	96500	96400	96500	96400	1603
337	20231218	140700	34730177700	96400	96400	96500	96400	703
338	20231218	140600	34662404800	96400	96400	96500	96400	1288
339	20231218	140500	34538237400	96400	96400	96400	96400	1339
340	20231218	140400	34409157800	96400	96400	96500	96400	781
341	20231218	140300	34333857900	96400	96400	96500	96400	905
342	20231218	140200	34246609000	96400	96400	96500	96400	2291
343	20231218	140100	34025748900	96400	96500	96500	96400	884
344	20231218	140000	33940523800	96400	96400	96500	96400	1615
345	20231218	135900	33784827200	96400	96400	96500	96400	900
346	20231218	135800	33698026300	96400	96400	96500	96400	800
347	20231218	135700	33620888000	96500	96500	96500	96400	919
348	20231218	135600	33532275200	96500	96400	96500	96400	1327
349	20231218	135500	33404293200	96500	96400	96500	96400	1553
350	20231218	135400	33254467300	96400	96500	96500	96400	784
351	20231218	135300	33178862700	96400	96400	96500	96400	1141
352	20231218	135200	33068844300	96400	96400	96500	96400	1781
353	20231218	135100	32897149500	96400	96500	96500	96400	946
354	20231218	135000	32805930100	96400	96400	96500	96400	1208
355	20231218	134900	32689460900	96400	96400	96500	96400	983
356	20231218	134800	32594661700	96400	96400	96500	96400	765
357	20231218	134700	32520902500	96400	96400	96500	96400	832
358	20231218	134600	32440680700	96500	96400	96500	96400	1872
359	20231218	134500	32260150100	96400	96400	96500	96400	948
360	20231218	134400	32168738300	96400	96400	96500	96400	1538
361	20231218	134300	32020401300	96400	96500	96500	96400	727
362	20231218	134200	31950306800	96500	96600	96600	96400	1186
363	20231218	134100	31835904900	96500	96500	96600	96500	557
364	20231218	134000	31782149900	96500	96500	96600	96500	830
365	20231218	133900	31702050200	96500	96500	96600	96400	1253
366	20231218	133800	31581166800	96500	96500	96600	96500	722
367	20231218	133700	31511486500	96500	96500	96600	96500	813
368	20231218	133600	31433007300	96500	96600	96600	96500	541
369	20231218	133500	31380793100	96600	96500	96600	96500	695
370	20231218	133400	31313713800	96600	96600	96600	96500	337
371	20231218	133300	31281183200	96500	96500	96600	96500	493
372	20231218	133200	31233597900	96500	96500	96600	96500	506
373	20231218	133100	31184755800	96500	96600	96600	96500	1205
374	20231218	133000	31068387500	96600	96500	96600	96500	277
375	20231218	132900	31041647500	96600	96500	96600	96500	576
376	20231218	132800	30986026900	96500	96600	96600	96500	443
377	20231218	132700	30943265000	96500	96500	96600	96500	474
378	20231218	132600	30897519200	96500	96500	96600	96500	385
379	20231218	132500	30860360800	96500	96600	96600	96400	1088
380	20231218	132400	30755364000	96500	96500	96600	96400	556
381	20231218	132300	30701711200	96500	96600	96600	96500	1022
382	20231218	132200	30603087100	96500	96400	96500	96400	487
383	20231218	132100	30556109100	96400	96500	96600	96400	511
384	20231218	132000	30506802900	96500	96500	96500	96400	4304
385	20231218	131900	30091642200	96400	96500	96500	96400	409
386	20231218	131800	30052212900	96400	96400	96500	96400	334
387	20231218	131700	30020008300	96400	96400	96500	96400	264
388	20231218	131600	29994556000	96400	96400	96500	96400	644
389	20231218	131500	29932454200	96500	96400	96500	96400	1428
390	20231218	131400	29794786700	96500	96400	96500	96400	847
391	20231218	131300	29713127300	96400	96400	96500	96400	280
392	20231218	131200	29686131400	96400	96500	96500	96400	953
393	20231218	131100	29594255200	96400	96400	96500	96400	504
394	20231218	131000	29545660600	96400	96400	96500	96400	255
395	20231218	130900	29521071500	96400	96400	96500	96400	843
396	20231218	130800	29439779700	96500	96400	96500	96400	764
397	20231218	130700	29366129200	96400	96500	96500	96400	295
398	20231218	130600	29337681300	96500	96500	96500	96400	290
399	20231218	130500	29309719200	96400	96500	96500	96400	468
400	20231218	130400	29264601600	96400	96500	96500	96400	428
401	20231218	130300	29223327900	96500	96500	96500	96400	279
402	20231218	130200	29196426700	96500	96400	96500	96400	270
403	20231218	130100	29170391500	96400	96500	96500	96400	652
404	20231218	130000	29107530400	96500	96500	96500	96400	544
405	20231218	125900	29055055500	96400	96400	96500	96400	278
406	20231218	125800	29028248900	96500	96400	96500	96400	514
407	20231218	125700	28978692500	96400	96400	96500	96400	528
408	20231218	125600	28927789700	96500	96400	96500	96400	301
409	20231218	125500	28898765100	96400	96500	96500	96400	352
410	20231218	125400	28864817300	96500	96400	96500	96400	1009
411	20231218	125300	28767546700	96400	96500	96500	96400	406
412	20231218	125200	28728386600	96500	96400	96500	96400	341
413	20231218	125100	28695508900	96500	96400	96500	96400	263
414	20231218	125000	28670153500	96500	96400	96500	96400	1200
415	20231218	124900	28554429100	96500	96400	96500	96400	365
416	20231218	124800	28519228600	96400	96400	96500	96400	881
417	20231218	124700	28434293800	96400	96400	96500	96400	776
418	20231218	124600	28359432100	96400	96500	96500	96400	413
419	20231218	124500	28319616000	96500	96400	96500	96400	567
420	20231218	124400	28264950800	96400	96400	96500	96300	442
421	20231218	124300	28222354900	96400	96400	96400	96300	2570
422	20231218	124200	27974628500	96300	96300	96400	96300	684
423	20231218	124100	27908722000	96400	96400	96400	96300	415
424	20231218	124000	27868740100	96300	96400	96400	96300	560
425	20231218	123900	27814787000	96300	96300	96400	96300	1438
426	20231218	123800	27676197300	96400	96300	96400	96300	831
427	20231218	123700	27596164600	96400	96400	96400	96300	727
428	20231218	123600	27526152000	96300	96300	96400	96300	379
429	20231218	123500	27489646700	96400	96400	96400	96300	1040
430	20231218	123400	27389461900	96300	96400	96400	96300	430
431	20231218	123300	27348045900	96300	96300	96400	96300	532
432	20231218	123200	27296806000	96400	96400	96400	96300	397
433	20231218	123100	27258565800	96400	96400	96400	96300	942
434	20231218	123000	27167799900	96300	96400	96400	96300	518
435	20231218	122900	27117888100	96300	96300	96400	96300	710
436	20231218	122800	27049485900	96400	96300	96400	96300	543
437	20231218	122700	26997166800	96300	96400	96400	96300	1074
438	20231218	122600	26893710200	96400	96300	96400	96300	1285
439	20231218	122500	26769890300	96400	96300	96400	96300	190
440	20231218	122400	26751588400	96300	96300	96400	96300	423
441	20231218	122300	26710837300	96300	96400	96400	96300	759
442	20231218	122200	26637738500	96300	96400	96400	96300	219
443	20231218	122100	26616643400	96400	96400	96400	96300	404
444	20231218	122000	26577715600	96300	96300	96400	96300	633
445	20231218	121900	26516734200	96400	96400	96400	96300	1297
446	20231218	121800	26391804400	96300	96400	96500	96300	11480
447	20231218	121700	25285154100	96400	96400	96500	96400	702
448	20231218	121600	25217475100	96400	96500	96500	96400	367
449	20231218	121500	25182093900	96400	96400	96500	96400	850
450	20231218	121400	25100094500	96400	96500	96500	96400	341
451	20231218	121300	25067215900	96500	96400	96500	96400	721
452	20231218	121200	24997670600	96500	96400	96500	96400	638
453	20231218	121100	24936138100	96400	96500	96500	96400	173
454	20231218	121000	24919457100	96500	96500	96500	96400	1717
455	20231218	120900	24753923700	96400	96400	96500	96400	742
456	20231218	120800	24682380100	96400	96400	96500	96400	477
457	20231218	120700	24636379400	96500	96400	96500	96400	318
458	20231218	120600	24605722800	96400	96400	96500	96400	614
459	20231218	120500	24546530900	96400	96400	96500	96400	355
460	20231218	120400	24512300100	96400	96400	96500	96400	301
461	20231218	120300	24483274700	96400	96400	96500	96400	630
462	20231218	120200	24422523200	96500	96500	96600	96500	2507
463	20231218	120100	24180594400	96600	96500	96600	96500	404
464	20231218	120000	24141604000	96500	96600	96600	96500	301
465	20231218	115900	24112553500	96500	96600	96600	96500	441
466	20231218	115800	24069984300	96600	96600	96600	96500	180
467	20231218	115700	24052610700	96500	96500	96600	96500	440
468	20231218	115600	24010133800	96500	96500	96600	96500	617
469	20231218	115500	23950545000	96600	96500	96600	96500	458
470	20231218	115400	23906336500	96500	96600	96600	96500	2469
471	20231218	115300	23667852600	96600	96600	96600	96500	479
472	20231218	115200	23621613400	96500	96500	96600	96500	485
473	20231218	115100	23574809600	96500	96500	96600	96500	312
474	20231218	115000	23544700100	96600	96500	96600	96500	379
475	20231218	114900	23508118700	96600	96500	96600	96500	254
476	20231218	114800	23483604200	96500	96600	96600	96500	360
477	20231218	114700	23448861300	96600	96500	96600	96500	654
478	20231218	114600	23385745300	96500	96600	96600	96500	359
479	20231218	114500	23351096600	96500	96500	96600	96500	438
480	20231218	114400	23308825000	96500	96600	96600	96500	413
481	20231218	114300	23268961300	96500	96600	96600	96500	161
482	20231218	114200	23253419600	96500	96500	96600	96500	201
483	20231218	114100	23234019400	96500	96600	96600	96500	382
484	20231218	114000	23197137000	96600	96500	96700	96500	1062
485	20231218	113900	23094543600	96500	96500	96600	96500	1705
486	20231218	113800	22929849500	96500	96500	96600	96500	644
487	20231218	113700	22867679200	96500	96500	96600	96500	340
488	20231218	113600	22834856800	96500	96600	96600	96500	251
489	20231218	113500	22810632700	96600	96600	96600	96500	440
490	20231218	113400	22768157800	96500	96500	96600	96500	292
491	20231218	113300	22739970800	96600	96600	96600	96500	1414
492	20231218	113200	22603490100	96600	96500	96600	96500	505
493	20231218	113100	22554740300	96600	96600	96600	96500	1408
494	20231218	113000	22418760700	96500	96600	96600	96500	1025
495	20231218	112900	22319842200	96500	96600	96600	96500	299
496	20231218	112800	22290981600	96600	96600	96600	96500	1867
497	20231218	112700	22110808900	96600	96700	96700	96500	634
498	20231218	112600	22049562100	96700	96600	96700	96600	350
499	20231218	112500	22015733500	96600	96600	96700	96600	614
500	20231218	112400	21956410600	96600	96600	96700	96600	657
501	20231218	112300	21892943700	96600	96600	96700	96500	446
502	20231218	112200	21849866700	96600	96600	96600	96500	362
503	20231218	112100	21814919100	96700	96600	96700	96600	992
504	20231218	112000	21719091000	96600	96700	96700	96600	311
505	20231218	111900	21689046300	96600	96700	96700	96600	85
506	20231218	111800	21680829300	96700	96600	96700	96600	564
507	20231218	111700	21626325200	96600	96600	96700	96600	697
508	20231218	111600	21558994000	96600	96700	96700	96600	637
509	20231218	111500	21497439000	96700	96600	96700	96600	371
510	20231218	111400	21461595900	96700	96700	96700	96600	338
511	20231218	111300	21428939500	96600	96600	96700	96600	255
512	20231218	111200	21404302600	96600	96600	96700	96600	244
513	20231218	111100	21380722700	96700	96600	96700	96600	277
514	20231218	111000	21353947900	96600	96700	96700	96600	256
515	20231218	110900	21329207800	96600	96600	96700	96500	2789
516	20231218	110800	21059816800	96600	96500	96600	96500	459
517	20231218	110700	21015498500	96600	96600	96600	96500	517
518	20231218	110600	20965590800	96500	96500	96600	96500	184
519	20231218	110500	20947832600	96500	96500	96600	96500	516
520	20231218	110400	20898030100	96600	96500	96600	96500	568
521	20231218	110300	20843204400	96500	96500	96600	96500	515
522	20231218	110200	20793501000	96600	96600	96600	96500	889
523	20231218	110100	20707643800	96600	96500	96600	96500	730
524	20231218	110000	20637185900	96600	96500	96600	96500	306
525	20231218	105900	20607649100	96500	96600	96600	96500	275
526	20231218	105800	20581107500	96600	96500	96600	96500	505
527	20231218	105700	20532368700	96600	96600	96600	96500	672
528	20231218	105600	20467504600	96600	96500	96600	96500	1328
529	20231218	105500	20339337600	96600	96500	96600	96400	3765
530	20231218	105400	19976014200	96400	96500	96500	96400	752
531	20231218	105300	19903502900	96500	96400	96500	96400	2074
532	20231218	105200	19703495600	96500	96400	96500	96400	652
533	20231218	105100	19640637000	96400	96500	96500	96400	371
534	20231218	105000	19604857100	96500	96400	96500	96400	2587
535	20231218	104900	19355304600	96400	96400	96500	96400	523
536	20231218	104800	19304880800	96400	96400	96500	96400	388
537	20231218	104700	19267471200	96400	96500	96500	96400	416
538	20231218	104600	19227361200	96500	96400	96500	96400	424
539	20231218	104500	19186483600	96400	96400	96500	96400	473
540	20231218	104400	19140879400	96500	96400	96500	96400	2173
541	20231218	104300	18931338300	96500	96500	96500	96400	600
542	20231218	104200	18873488000	96500	96400	96500	96400	3062
543	20231218	104100	18578288600	96400	96400	96500	96400	515
544	20231218	104000	18528623100	96500	96500	96500	96400	612
545	20231218	103900	18469611900	96400	96400	96500	96400	543
546	20231218	103800	18417254900	96500	96400	96500	96400	575
547	20231218	103700	18361812700	96500	96500	96500	96400	1124
548	20231218	103600	18253446600	96400	96400	96500	96400	1647
549	20231218	103500	18094565700	96400	96400	96500	96400	691
550	20231218	103400	18027919100	96500	96500	96500	96400	442
551	20231218	103300	17985299100	96400	96500	96500	96400	565
552	20231218	103200	17930830000	96500	96500	96500	96400	2881
553	20231218	103100	17653057400	96500	96500	96500	96400	1278
554	20231218	103000	17529786600	96500	96500	96500	96400	408
555	20231218	102900	17490441800	96500	96500	96600	96400	1057
556	20231218	102800	17388451100	96500	96500	96600	96500	800
557	20231218	102700	17311250900	96500	96600	96600	96500	282
558	20231218	102600	17284035400	96600	96500	96600	96500	685
559	20231218	102500	17217922700	96500	96600	96600	96500	177
560	20231218	102400	17200840400	96600	96600	96600	96500	716
561	20231218	102300	17131730800	96600	96400	96600	96400	846
562	20231218	102200	17050097100	96500	96500	96500	96400	1365
563	20231218	102100	16918436000	96400	96600	96600	96400	521
564	20231218	102000	16868179000	96500	96500	96500	96400	2215
565	20231218	101900	16654517300	96500	96500	96500	96400	3257
566	20231218	101800	16340452100	96500	96500	96500	96400	874
567	20231218	101700	16256154300	96500	96500	96500	96400	2929
568	20231218	101600	15973735200	96400	96400	96500	96400	1303
569	20231218	101500	15848099400	96500	96500	96500	96400	566
570	20231218	101400	15793518700	96400	96600	96600	96400	6280
571	20231218	101300	15187495300	96600	96600	96600	96500	1630
572	20231218	101200	15030085000	96600	96500	96600	96500	1477
573	20231218	101100	14887461400	96500	96600	96600	96500	1721
574	20231218	101000	14721243800	96600	96500	96600	96500	1083
575	20231218	100900	14616703400	96600	96600	96600	96500	1664
576	20231218	100800	14455990000	96600	96600	96700	96600	212
577	20231218	100700	14435509300	96700	96600	96700	96600	1388
578	20231218	100600	14301382200	96600	96700	96700	96600	360
579	20231218	100500	14266596400	96600	96700	96700	96600	1349
580	20231218	100400	14136174800	96600	96500	96700	96500	2056
581	20231218	100300	13937534200	96500	96500	96700	96500	2926
582	20231218	100200	13654906300	96600	96600	96600	96500	624
583	20231218	100100	13594662000	96500	96500	96600	96500	1007
584	20231218	100000	13497462600	96600	96500	96600	96500	690
585	20231218	095900	13430856400	96500	96500	96600	96500	2697
586	20231218	095800	13170387200	96600	96600	96600	96500	3196
587	20231218	095700	12861737400	96600	96600	96700	96600	1699
588	20231218	095600	12697610300	96600	96600	96700	96600	2064
589	20231218	095500	12498208800	96700	96600	96700	96600	2008
590	20231218	095400	12304192600	96700	96700	96700	96500	2983
591	20231218	095300	12015939600	96700	96600	96700	96600	7259
592	20231218	095200	11314562700	96600	96600	96700	96600	2857
593	20231218	095100	11038535100	96600	96700	96700	96600	417
594	20231218	095000	10998233800	96700	96700	96700	96600	1125
595	20231218	094900	10889514800	96700	96700	96700	96600	518
596	20231218	094800	10839435300	96600	96700	96700	96600	999
597	20231218	094700	10742874600	96700	96700	96700	96600	561
598	20231218	094600	10688654300	96600	96700	96700	96600	1220
599	20231218	094500	10570768000	96600	96600	96700	96600	524
600	20231218	094400	10520121000	96600	96700	96700	96600	976
601	20231218	094300	10425822600	96700	96800	96800	96600	1522
602	20231218	094200	10278631700	96800	96800	96800	96700	650
603	20231218	094100	10215733400	96700	96700	96800	96700	1701
604	20231218	094000	10051176600	96800	96700	96800	96700	330
605	20231218	093900	10019262800	96700	96700	96800	96600	603
606	20231218	093800	9960951300	96800	96800	96800	96600	979
607	20231218	093700	9866288600	96800	96700	96800	96700	1770
608	20231218	093600	9695019900	96800	96700	96800	96600	2032
609	20231218	093500	9498522000	96700	96800	96800	96600	3211
610	20231218	093400	9188023400	96800	96800	96800	96700	640
611	20231218	093300	9126106900	96800	96800	96800	96700	397
612	20231218	093200	9087685700	96800	96700	96800	96600	3541
613	20231218	093100	8745280200	96600	96700	96700	96600	668
614	20231218	093000	8680695200	96700	96700	96700	96600	941
615	20231218	092900	8589713400	96700	96700	96700	96600	1910
616	20231218	092800	8405093800	96700	96600	96700	96600	1061
617	20231218	092700	8302583200	96600	96700	96700	96600	1001
618	20231218	092600	8205851600	96700	96700	96700	96600	676
619	20231218	092500	8140488100	96600	96700	96700	96600	1085
620	20231218	092400	8035574100	96700	96700	96700	96600	549
621	20231218	092300	7982527600	96600	96700	96700	96600	1622
622	20231218	092200	7825731100	96700	96700	96700	96600	2770
623	20231218	092100	7557935400	96700	96600	96700	96600	1068
624	20231218	092000	7454748500	96700	96600	96700	96500	1925
625	20231218	091900	7268873300	96600	96600	96700	96500	3216
626	20231218	091800	6958228900	96600	96600	96700	96600	2510
627	20231218	091700	6715755200	96700	96700	96700	96600	556
628	20231218	091600	6662024200	96700	96600	96800	96600	2500
629	20231218	091500	6420351300	96700	96700	96800	96600	3045
630	20231218	091400	6125967000	96800	96800	96800	96700	1455
631	20231218	091300	5985231500	96800	96700	96800	96700	1460
632	20231218	091200	5843927100	96700	96800	96800	96700	1065
633	20231218	091100	5740873200	96800	96700	96800	96600	1072
634	20231218	091000	5637199900	96700	96600	96700	96500	4279
635	20231218	090900	5223880800	96600	96500	96600	96500	987
636	20231218	090800	5128612700	96600	96400	96600	96400	1201
637	20231218	090700	5012735700	96600	96600	96600	96400	6369
638	20231218	090600	4398453700	96500	96700	96700	96500	5711
639	20231218	090500	3847123300	96700	96700	96700	96600	1864
640	20231218	090400	3667002100	96700	96800	96800	96600	3245
641	20231218	090300	3353275500	96700	96800	96900	96700	1827
642	20231218	090200	3176508000	96800	96800	97000	96700	4539
643	20231218	090100	2736932000	96900	96600	96900	96600	3131
644	20231218	090000	2433944100	96800	97400	97400	96200	24704