KissMeData/066570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194200	119892987500	98300	98300	98300	98300	25726
3	20231219	194100	119892987500	98300	98300	98300	98300	0
4	20231219	194000	119892987500	98300	98300	98300	98300	0
5	20231219	193900	119892987500	98300	98300	98300	98300	0
6	20231219	193800	119892987500	98300	98300	98300	98300	0
7	20231219	193700	119892987500	98300	98300	98300	98300	0
8	20231219	193600	119892987500	98300	98300	98300	98300	0
9	20231219	193500	119892987500	98300	98300	98300	98300	0
10	20231219	193400	119892987500	98300	98300	98300	98300	0
11	20231219	193300	119892987500	98300	98300	98300	98300	0
12	20231219	193200	119892987500	98300	98300	98300	98300	0
13	20231219	193100	119892987500	98300	98300	98300	98300	0
14	20231219	193000	119892987500	98300	98300	98300	98300	0
15	20231219	192900	119892987500	98300	98300	98300	98300	0
16	20231219	192800	119892987500	98300	98300	98300	98300	0
17	20231219	192700	119892987500	98300	98300	98300	98300	0
18	20231219	192600	119892987500	98300	98300	98300	98300	0
19	20231219	192500	119892987500	98300	98300	98300	98300	0
20	20231219	192400	119892987500	98300	98300	98300	98300	0
21	20231219	192300	119892987500	98300	98300	98300	98300	0
22	20231219	192200	119892987500	98300	98300	98300	98300	0
23	20231219	192100	119892987500	98300	98300	98300	98300	0
24	20231219	192000	119892987500	98300	98300	98300	98300	0
25	20231219	191900	119892987500	98300	98300	98300	98300	0
26	20231219	191800	119892987500	98300	98300	98300	98300	0
27	20231219	191700	119892987500	98300	98300	98300	98300	0
28	20231219	191600	119892987500	98300	98300	98300	98300	0
29	20231219	191500	119892987500	98300	98300	98300	98300	0
30	20231219	191400	119892987500	98300	98300	98300	98300	0
31	20231219	191300	119892987500	98300	98300	98300	98300	0
32	20231219	191200	119892987500	98300	98300	98300	98300	25726
33	20231219	191100	119892987500	98300	98300	98300	98300	0
34	20231219	191000	119892987500	98300	98300	98300	98300	0
35	20231219	190900	119892987500	98300	98300	98300	98300	0
36	20231219	190800	119892987500	98300	98300	98300	98300	0
37	20231219	190700	119892987500	98300	98300	98300	98300	0
38	20231219	190600	119892987500	98300	98300	98300	98300	0
39	20231219	190500	119892987500	98300	98300	98300	98300	0
40	20231219	190400	119892987500	98300	98300	98300	98300	0
41	20231219	190300	119892987500	98300	98300	98300	98300	0
42	20231219	190200	119892987500	98300	98300	98300	98300	0
43	20231219	190100	119892987500	98300	98300	98300	98300	0
44	20231219	190000	119892987500	98300	98300	98300	98300	0
45	20231219	185900	119892987500	98300	98300	98300	98300	0
46	20231219	185800	119892987500	98300	98300	98300	98300	0
47	20231219	185700	119892987500	98300	98300	98300	98300	0
48	20231219	185600	119892987500	98300	98300	98300	98300	0
49	20231219	185500	119892987500	98300	98300	98300	98300	0
50	20231219	185400	119892987500	98300	98300	98300	98300	0
51	20231219	185300	119892987500	98300	98300	98300	98300	0
52	20231219	185200	119892987500	98300	98300	98300	98300	0
53	20231219	185100	119892987500	98300	98300	98300	98300	0
54	20231219	185000	119892987500	98300	98300	98300	98300	0
55	20231219	184900	119892987500	98300	98300	98300	98300	0
56	20231219	184800	119892987500	98300	98300	98300	98300	0
57	20231219	184700	119892987500	98300	98300	98300	98300	0
58	20231219	184600	119892987500	98300	98300	98300	98300	0
59	20231219	184500	119892987500	98300	98300	98300	98300	0
60	20231219	184400	119892987500	98300	98300	98300	98300	0
61	20231219	184300	119892987500	98300	98300	98300	98300	0
62	20231219	184200	119892987500	98300	98300	98300	98300	25726
63	20231219	184100	119892987500	98300	98300	98300	98300	0
64	20231219	184000	119892987500	98300	98300	98300	98300	0
65	20231219	183900	119892987500	98300	98300	98300	98300	0
66	20231219	183800	119892987500	98300	98300	98300	98300	0
67	20231219	183700	119892987500	98300	98300	98300	98300	0
68	20231219	183600	119892987500	98300	98300	98300	98300	0
69	20231219	183500	119892987500	98300	98300	98300	98300	0
70	20231219	183400	119892987500	98300	98300	98300	98300	0
71	20231219	183300	119892987500	98300	98300	98300	98300	0
72	20231219	183200	119892987500	98300	98300	98300	98300	0
73	20231219	183100	119892987500	98300	98300	98300	98300	0
74	20231219	183000	119892987500	98300	98300	98300	98300	0
75	20231219	182900	119892987500	98300	98300	98300	98300	0
76	20231219	182800	119892987500	98300	98300	98300	98300	0
77	20231219	182700	119892987500	98300	98300	98300	98300	0
78	20231219	182600	119892987500	98300	98300	98300	98300	0
79	20231219	182500	119892987500	98300	98300	98300	98300	0
80	20231219	182400	119892987500	98300	98300	98300	98300	0
81	20231219	182300	119892987500	98300	98300	98300	98300	0
82	20231219	182200	119892987500	98300	98300	98300	98300	0
83	20231219	182100	119892987500	98300	98300	98300	98300	0
84	20231219	182000	119892987500	98300	98300	98300	98300	0
85	20231219	181900	119892987500	98300	98300	98300	98300	0
86	20231219	181800	119892987500	98300	98300	98300	98300	0
87	20231219	181700	119892987500	98300	98300	98300	98300	0
88	20231219	181600	119892987500	98300	98300	98300	98300	0
89	20231219	181500	119892987500	98300	98300	98300	98300	0
90	20231219	181400	119892987500	98300	98300	98300	98300	0
91	20231219	181300	119892987500	98300	98300	98300	98300	0
92	20231219	181200	119892987500	98300	98300	98300	98300	25726
93	20231219	181100	119892987500	98300	98300	98300	98300	0
94	20231219	181000	119892987500	98300	98300	98300	98300	0
95	20231219	180900	119892987500	98300	98300	98300	98300	0
96	20231219	180800	119892987500	98300	98300	98300	98300	0
97	20231219	180700	119892987500	98300	98300	98300	98300	0
98	20231219	180600	119892987500	98300	98300	98300	98300	0
99	20231219	180500	119892987500	98300	98300	98300	98300	0
100	20231219	180400	119892987500	98300	98300	98300	98300	0
101	20231219	180300	119892987500	98300	98300	98300	98300	0
102	20231219	180200	119892987500	98300	98300	98300	98300	0
103	20231219	180100	119892987500	98300	98300	98300	98300	0
104	20231219	180000	119892987500	98300	98300	98300	98300	0
105	20231219	175900	119892987500	98300	98300	98300	98300	0
106	20231219	175800	119892987500	98300	98300	98300	98300	0
107	20231219	175700	119892987500	98300	98300	98300	98300	0
108	20231219	175600	119892987500	98300	98300	98300	98300	0
109	20231219	175500	119892987500	98300	98300	98300	98300	0
110	20231219	175400	119892987500	98300	98300	98300	98300	0
111	20231219	175300	119892987500	98300	98300	98300	98300	0
112	20231219	175200	119892987500	98300	98300	98300	98300	0
113	20231219	175100	119892987500	98300	98300	98300	98300	0
114	20231219	175000	119892987500	98300	98300	98300	98300	0
115	20231219	174900	119892987500	98300	98300	98300	98300	0
116	20231219	174800	119892987500	98300	98300	98300	98300	0
117	20231219	174700	119892987500	98300	98300	98300	98300	0
118	20231219	174600	119892987500	98300	98300	98300	98300	0
119	20231219	174500	119892987500	98300	98300	98300	98300	0
120	20231219	174400	119892987500	98300	98300	98300	98300	0
121	20231219	174300	119892987500	98300	98300	98300	98300	0
122	20231219	174200	119892987500	98300	98300	98300	98300	25726
123	20231219	174100	119892987500	98300	98300	98300	98300	0
124	20231219	174000	119892987500	98300	98300	98300	98300	0
125	20231219	173900	119892987500	98300	98300	98300	98300	0
126	20231219	173800	119892987500	98300	98300	98300	98300	0
127	20231219	173700	119892987500	98300	98300	98300	98300	0
128	20231219	173600	119892987500	98300	98300	98300	98300	0
129	20231219	173500	119892987500	98300	98300	98300	98300	0
130	20231219	173400	119892987500	98300	98300	98300	98300	0
131	20231219	173300	119892987500	98300	98300	98300	98300	0
132	20231219	173200	119892987500	98300	98300	98300	98300	0
133	20231219	173100	119892987500	98300	98300	98300	98300	0
134	20231219	173000	119892987500	98300	98300	98300	98300	0
135	20231219	172900	119892987500	98300	98300	98300	98300	0
136	20231219	172800	119892987500	98300	98300	98300	98300	0
137	20231219	172700	119892987500	98300	98300	98300	98300	0
138	20231219	172600	119892987500	98300	98300	98300	98300	0
139	20231219	172500	119892987500	98300	98300	98300	98300	0
140	20231219	172400	119892987500	98300	98300	98300	98300	0
141	20231219	172300	119892987500	98300	98300	98300	98300	0
142	20231219	172200	119892987500	98300	98300	98300	98300	0
143	20231219	172100	119892987500	98300	98300	98300	98300	0
144	20231219	172000	119892987500	98300	98300	98300	98300	0
145	20231219	171900	119892987500	98300	98300	98300	98300	0
146	20231219	171800	119892987500	98300	98300	98300	98300	0
147	20231219	171700	119892987500	98300	98300	98300	98300	0
148	20231219	171600	119892987500	98300	98300	98300	98300	0
149	20231219	171500	119892987500	98300	98300	98300	98300	0
150	20231219	171400	119892987500	98300	98300	98300	98300	0
151	20231219	171300	119892987500	98300	98300	98300	98300	0
152	20231219	171200	119892987500	98300	98300	98300	98300	25726
153	20231219	171100	119892987500	98300	98300	98300	98300	0
154	20231219	171000	119892987500	98300	98300	98300	98300	0
155	20231219	170900	119892987500	98300	98300	98300	98300	0
156	20231219	170800	119892987500	98300	98300	98300	98300	0
157	20231219	170700	119892987500	98300	98300	98300	98300	0
158	20231219	170600	119892987500	98300	98300	98300	98300	0
159	20231219	170500	119892987500	98300	98300	98300	98300	0
160	20231219	170400	119892987500	98300	98300	98300	98300	0
161	20231219	170300	119892987500	98300	98300	98300	98300	0
162	20231219	170200	119892987500	98300	98300	98300	98300	0
163	20231219	170100	119892987500	98300	98300	98300	98300	0
164	20231219	170000	119892987500	98300	98300	98300	98300	0
165	20231219	165900	119892987500	98300	98300	98300	98300	0
166	20231219	165800	119892987500	98300	98300	98300	98300	0
167	20231219	165700	119892987500	98300	98300	98300	98300	0
168	20231219	165600	119892987500	98300	98300	98300	98300	0
169	20231219	165500	119892987500	98300	98300	98300	98300	0
170	20231219	165400	119892987500	98300	98300	98300	98300	0
171	20231219	165300	119892987500	98300	98300	98300	98300	0
172	20231219	165200	119892987500	98300	98300	98300	98300	0
173	20231219	165100	119892987500	98300	98300	98300	98300	0
174	20231219	165000	119892987500	98300	98300	98300	98300	0
175	20231219	164900	119892987500	98300	98300	98300	98300	0
176	20231219	164800	119892987500	98300	98300	98300	98300	0
177	20231219	164700	119892987500	98300	98300	98300	98300	0
178	20231219	164600	119892987500	98300	98300	98300	98300	0
179	20231219	164500	119892987500	98300	98300	98300	98300	0
180	20231219	164400	119892987500	98300	98300	98300	98300	0
181	20231219	164300	119892987500	98300	98300	98300	98300	0
182	20231219	164200	119892987500	98300	98300	98300	98300	25726
183	20231219	164100	119892987500	98300	98300	98300	98300	0
184	20231219	164000	119892987500	98300	98300	98300	98300	0
185	20231219	163900	119892987500	98300	98300	98300	98300	0
186	20231219	163800	119892987500	98300	98300	98300	98300	0
187	20231219	163700	119892987500	98300	98300	98300	98300	0
188	20231219	163600	119892987500	98300	98300	98300	98300	0
189	20231219	163500	119892987500	98300	98300	98300	98300	0
190	20231219	163400	119892987500	98300	98300	98300	98300	0
191	20231219	163300	119892987500	98300	98300	98300	98300	0
192	20231219	163200	119892987500	98300	98300	98300	98300	0
193	20231219	163100	119892987500	98300	98300	98300	98300	0
194	20231219	163000	119892987500	98300	98300	98300	98300	0
195	20231219	162900	119892987500	98300	98300	98300	98300	0
196	20231219	162800	119892987500	98300	98300	98300	98300	0
197	20231219	162700	119892987500	98300	98300	98300	98300	0
198	20231219	162600	119892987500	98300	98300	98300	98300	0
199	20231219	162500	119892987500	98300	98300	98300	98300	0
200	20231219	162400	119892987500	98300	98300	98300	98300	0
201	20231219	162300	119892987500	98300	98300	98300	98300	0
202	20231219	162200	119892987500	98300	98300	98300	98300	0
203	20231219	162100	119892987500	98300	98300	98300	98300	0
204	20231219	162000	119892987500	98300	98300	98300	98300	0
205	20231219	161900	119892987500	98300	98300	98300	98300	0
206	20231219	161800	119892987500	98300	98300	98300	98300	0
207	20231219	161700	119892987500	98300	98300	98300	98300	0
208	20231219	161600	119892987500	98300	98300	98300	98300	0
209	20231219	161500	119892987500	98300	98300	98300	98300	0
210	20231219	161400	119892987500	98300	98300	98300	98300	0
211	20231219	161300	119892987500	98300	98300	98300	98300	0
212	20231219	161200	119892987500	98300	98300	98300	98300	25726
213	20231219	161100	119892987500	98300	98300	98300	98300	0
214	20231219	161000	119892987500	98300	98300	98300	98300	0
215	20231219	160900	119892987500	98300	98300	98300	98300	0
216	20231219	160800	119892987500	98300	98300	98300	98300	0
217	20231219	160700	119892987500	98300	98300	98300	98300	0
218	20231219	160600	119892987500	98300	98300	98300	98300	0
219	20231219	160500	119892987500	98300	98300	98300	98300	0
220	20231219	160400	119892987500	98300	98300	98300	98300	0
221	20231219	160300	119892987500	98300	98300	98300	98300	0
222	20231219	160200	119892987500	98300	98300	98300	98300	0
223	20231219	160100	119892987500	98300	98300	98300	98300	0
224	20231219	160000	119892987500	98300	98300	98300	98300	0
225	20231219	155900	119892987500	98300	98300	98300	98300	0
226	20231219	155800	119892987500	98300	98300	98300	98300	0
227	20231219	155700	119892987500	98300	98300	98300	98300	0
228	20231219	155600	119892987500	98300	98300	98300	98300	0
229	20231219	155500	119892987500	98300	98300	98300	98300	0
230	20231219	155400	119892987500	98300	98300	98300	98300	0
231	20231219	155300	119892987500	98300	98300	98300	98300	0
232	20231219	155200	119892987500	98300	98300	98300	98300	0
233	20231219	155100	119892987500	98300	98300	98300	98300	0
234	20231219	155000	119892987500	98300	98300	98300	98300	0
235	20231219	154900	119892987500	98300	98300	98300	98300	0
236	20231219	154800	119892987500	98300	98300	98300	98300	0
237	20231219	154700	119892987500	98300	98300	98300	98300	0
238	20231219	154600	119892987500	98300	98300	98300	98300	0
239	20231219	154500	119892987500	98300	98300	98300	98300	0
240	20231219	154400	119892987500	98300	98300	98300	98300	0
241	20231219	154300	119892987500	98300	98300	98300	98300	0
242	20231219	154200	119892987500	98300	98300	98300	98300	25726
243	20231219	154100	119892987500	98300	98300	98300	98300	0
244	20231219	154000	119892987500	98300	98300	98300	98300	0
245	20231219	153900	119892987500	98300	98300	98300	98300	0
246	20231219	153800	119892987500	98300	98300	98300	98300	0
247	20231219	153700	119892987500	98300	98300	98300	98300	0
248	20231219	153600	119892987500	98300	98300	98300	98300	0
249	20231219	153500	119892987500	98300	98300	98300	98300	0
250	20231219	153400	119892987500	98300	98300	98300	98300	0
251	20231219	153300	119892987500	98300	98300	98300	98300	0
252	20231219	153200	119892987500	98300	98300	98300	98300	0
253	20231219	153100	119892987500	98300	98300	98300	98300	0
254	20231219	153000	119892987500	98300	98300	98300	98300	25726
255	20231219	152900	117364121700	98500	98500	98500	98500	0
256	20231219	152800	117364121700	98500	98500	98500	98500	0
257	20231219	152700	117364121700	98500	98500	98500	98500	0
258	20231219	152600	117364121700	98500	98500	98500	98500	0
259	20231219	152500	117364121700	98500	98500	98500	98500	0
260	20231219	152400	117364121700	98500	98500	98500	98500	0
261	20231219	152300	117364121700	98500	98500	98500	98500	0
262	20231219	152200	117364121700	98500	98500	98500	98500	0
263	20231219	152100	117364121700	98500	98500	98500	98500	0
264	20231219	152000	117364121700	98500	98500	98500	98500	0
265	20231219	151900	117364121700	98500	98500	98500	98300	1188
266	20231219	151800	117247220700	98400	98400	98500	98300	295
267	20231219	151700	117218198500	98300	98400	98500	98300	1662
268	20231219	151600	117054624500	98400	98500	98500	98400	1667
269	20231219	151500	116890509000	98500	98500	98500	98400	498
270	20231219	151400	116841480500	98400	98500	98500	98400	605
271	20231219	151300	116781900600	98500	98400	98500	98400	3937
272	20231219	151200	116394203100	98500	98400	98500	98400	527
273	20231219	151100	116342313100	98400	98500	98500	98400	1216
274	20231219	151000	116222552700	98500	98500	98500	98400	912
275	20231219	150900	116132768700	98500	98500	98500	98400	984
276	20231219	150800	116035866400	98500	98500	98500	98400	717
277	20231219	150700	115965290400	98500	98400	98500	98400	1046
278	20231219	150600	115862311400	98400	98500	98500	98400	1414
279	20231219	150500	115723121100	98500	98500	98500	98400	681
280	20231219	150400	115656084600	98500	98500	98500	98400	862
281	20231219	150300	115571212000	98400	98500	98500	98400	681
282	20231219	150200	115504165200	98500	98400	98500	98400	475
283	20231219	150100	115457402500	98500	98400	98500	98300	995
284	20231219	150000	115359459700	98400	98400	98400	98300	631
285	20231219	145900	115297409200	98400	98300	98400	98300	2670
286	20231219	145800	115034717700	98400	98200	98400	98200	3477
287	20231219	145700	114692903500	98200	98300	98400	98200	2843
288	20231219	145600	114413450200	98300	98500	98500	98300	4759
289	20231219	145500	113945203200	98500	98500	98500	98400	961
290	20231219	145400	113850584300	98500	98600	98600	98400	1027
291	20231219	145300	113749460600	98600	98500	98600	98400	4187
292	20231219	145200	113337079200	98500	98600	98700	98500	1144
293	20231219	145100	113224311400	98700	98500	98700	98500	1311
294	20231219	145000	113095016300	98500	98700	98700	98500	1600
295	20231219	144900	112937287500	98600	98600	98700	98600	1518
296	20231219	144800	112787571800	98500	98600	98700	98500	946
297	20231219	144700	112694274900	98600	98500	98700	98500	1034
298	20231219	144600	112592351000	98600	98700	98700	98500	1769
299	20231219	144500	112417922200	98600	98600	98700	98500	2530
300	20231219	144400	112168459600	98500	98600	98700	98500	1246
301	20231219	144300	112045576300	98700	98600	98700	98500	962
302	20231219	144200	111950685800	98500	98500	98700	98500	754
303	20231219	144100	111876366400	98600	98600	98600	98500	605
304	20231219	144000	111816734400	98600	98500	98700	98500	685
305	20231219	143900	111749188200	98600	98700	98700	98500	1421
306	20231219	143800	111609061000	98700	98600	98700	98500	1329
307	20231219	143700	111478048300	98600	98600	98600	98500	730
308	20231219	143600	111406098000	98500	98500	98600	98500	620
309	20231219	143500	111344993500	98500	98700	98700	98500	946
310	20231219	143400	111251684000	98600	98600	98700	98600	1506
311	20231219	143300	111103077900	98600	98600	98700	98600	717
312	20231219	143200	111032340900	98600	98600	98700	98600	2708
313	20231219	143100	110765095000	98600	98500	98600	98500	1394
314	20231219	143000	110627694500	98500	98500	98600	98400	687
315	20231219	142900	110559996600	98600	98600	98600	98400	1100
316	20231219	142800	110451597100	98500	98500	98600	98400	1243
317	20231219	142700	110329153100	98600	98600	98600	98500	771
318	20231219	142600	110253183300	98500	98500	98600	98500	1400
319	20231219	142500	110115206300	98500	98500	98600	98400	1052
320	20231219	142400	110011588000	98400	98400	98500	98400	950
321	20231219	142300	109918059300	98500	98400	98500	98400	1788
322	20231219	142200	109741977300	98400	98400	98500	98400	820
323	20231219	142100	109661253200	98400	98400	98500	98400	1310
324	20231219	142000	109532289200	98500	98500	98500	98400	1280
325	20231219	141900	109406277300	98400	98500	98500	98400	628
326	20231219	141800	109344461100	98500	98400	98500	98400	1433
327	20231219	141700	109203357200	98400	98500	98500	98400	1824
328	20231219	141600	109023740400	98400	98400	98500	98400	1285
329	20231219	141500	108897231400	98400	98400	98500	98300	1038
330	20231219	141400	108795116600	98400	98500	98500	98400	1072
331	20231219	141300	108689603400	98600	98700	98700	98400	1750
332	20231219	141200	108517112900	98700	98500	98700	98500	1378
333	20231219	141100	108381264800	98500	98400	98600	98300	4143
334	20231219	141000	107973272200	98400	98500	98500	98300	1202
335	20231219	140900	107854983200	98400	98400	98500	98400	1128
336	20231219	140800	107743958500	98400	98500	98600	98400	1752
337	20231219	140700	107571356000	98500	98500	98600	98500	1048
338	20231219	140600	107468092200	98500	98600	98700	98500	1101
339	20231219	140500	107359491200	98700	98700	98800	98600	1595
340	20231219	140400	107202077500	98700	98700	98800	98700	1342
341	20231219	140300	107069591600	98700	98800	98900	98700	2780
342	20231219	140200	106795027300	98900	99000	99000	98800	3296
343	20231219	140100	106469056100	98900	98900	99000	98900	1016
344	20231219	140000	106368501600	99000	99000	99000	98900	2183
345	20231219	135900	106152496300	99000	99100	99100	98900	1926
346	20231219	135800	105961831900	99000	98900	99100	98900	3047
347	20231219	135700	105660179200	98900	99000	99000	98900	2824
348	20231219	135600	105380777600	99000	99000	99000	98800	2748
349	20231219	135500	105108942800	98900	99000	99000	98900	2158
350	20231219	135400	104895399000	99000	98900	99000	98800	2973
351	20231219	135300	104601271500	98900	99000	99000	98900	1770
352	20231219	135200	104426099400	98900	99000	99000	98900	2463
353	20231219	135100	104182376900	98900	98900	99000	98900	1955
354	20231219	135000	103988901900	98900	99000	99100	98900	1903
355	20231219	134900	103800547800	99000	99000	99100	98900	3641
356	20231219	134800	103440006500	99100	99200	99200	99000	2288
357	20231219	134700	103213228300	99100	99200	99300	99100	4628
358	20231219	134600	102754316500	99300	99100	99300	99100	6548
359	20231219	134500	102104604200	99200	99000	99200	98900	16196
360	20231219	134400	100499603200	99000	98900	99000	98900	20330
361	20231219	134300	98487008800	98900	98800	99000	98800	7567
362	20231219	134200	97738613900	98800	98900	98900	98800	1190
363	20231219	134100	97620961100	98900	98800	98900	98800	1276
364	20231219	134000	97494809500	98900	98800	98900	98800	1852
365	20231219	133900	97311757200	98800	98800	98900	98800	3584
366	20231219	133800	96957384600	98800	98900	98900	98700	3500
367	20231219	133700	96611559500	98800	98900	98900	98800	2324
368	20231219	133600	96381798300	98800	98800	98900	98800	1390
369	20231219	133500	96244374400	98800	98900	98900	98800	3472
370	20231219	133400	95901035900	98900	98900	98900	98800	5070
371	20231219	133300	95399730800	98800	98800	98900	98800	3516
372	20231219	133200	95052293900	98800	98800	99000	98800	14367
373	20231219	133100	93631480700	98800	98800	98900	98700	5670
374	20231219	133000	93071146200	98800	98800	98900	98700	14445
375	20231219	132900	91643939600	98700	98700	98800	98600	5024
376	20231219	132800	91147910100	98700	98600	98700	98600	13033
377	20231219	132700	89861594000	98600	98600	98700	98500	2243
378	20231219	132600	89640423200	98600	98500	98700	98500	25019
379	20231219	132500	87173460500	98500	98400	98500	98300	41221
380	20231219	132400	83114546700	98300	98400	98400	98300	2038
381	20231219	132300	82914075200	98300	98300	98400	98300	4991
382	20231219	132200	82423051700	98300	98100	98400	98100	30557
383	20231219	132100	79420375400	98100	98200	98200	98100	2087
384	20231219	132000	79215592900	98100	98100	98200	98000	6635
385	20231219	131900	78564711400	98100	98100	98100	98000	4813
386	20231219	131800	78092666600	98000	98000	98100	98000	897
387	20231219	131700	78004715500	98000	98000	98100	98000	1058
388	20231219	131600	77900986600	98000	98100	98100	98000	879
389	20231219	131500	77814796900	98000	98100	98100	98000	660
390	20231219	131400	77750077100	98100	98000	98100	98000	744
391	20231219	131300	77677118000	98100	98000	98100	98000	964
392	20231219	131200	77582596900	98000	98100	98100	97900	586
393	20231219	131100	77525162900	98000	98000	98100	97900	1961
394	20231219	131000	77332976700	97900	98000	98000	97900	2580
395	20231219	130900	77080142200	98000	97900	98000	97900	641
396	20231219	130800	77017342900	97900	98000	98000	97900	766
397	20231219	130700	76942304000	97900	98000	98000	97900	537
398	20231219	130600	76889688600	98000	97900	98000	97900	599
399	20231219	130500	76831011100	97900	98000	98000	97900	728
400	20231219	130400	76759678500	98000	98000	98000	97900	561
401	20231219	130300	76704720200	98000	98000	98000	97900	833
402	20231219	130200	76623111600	98000	97900	98000	97900	517
403	20231219	130100	76572461300	97900	98000	98000	97900	574
404	20231219	130000	76516224300	98000	98000	98000	97900	1274
405	20231219	125900	76391468000	98000	97900	98000	97900	519
406	20231219	125800	76340626500	97900	97900	98000	97900	2036
407	20231219	125700	76141148100	98000	97900	98000	97900	525
408	20231219	125600	76089714600	97900	97900	98000	97900	704
409	20231219	125500	76020777900	97900	98000	98000	97900	777
410	20231219	125400	75944642600	98000	98000	98000	97900	374
411	20231219	125300	75908013000	98000	98000	98000	97900	664
412	20231219	125200	75842965400	97900	97900	98000	97900	614
413	20231219	125100	75782826700	98000	97900	98000	97900	948
414	20231219	125000	75690000600	97900	98000	98000	97900	788
415	20231219	124900	75612824500	97900	98000	98000	97900	1382
416	20231219	124800	75477399200	97900	97900	98000	97800	1531
417	20231219	124700	75327476100	97900	97900	97900	97800	563
418	20231219	124600	75272382200	97800	97800	97900	97800	714
419	20231219	124500	75202503300	97800	98000	98000	97800	572
420	20231219	124400	75146519300	98000	97900	98000	97800	855
421	20231219	124300	75062792900	97800	97900	97900	97800	421
422	20231219	124200	75021584600	97900	97900	97900	97800	615
423	20231219	124100	74961388800	97900	97900	98000	97800	721
424	20231219	124000	74890806300	97900	98000	98000	97900	618
425	20231219	123900	74830265100	97900	97900	98000	97900	1061
426	20231219	123800	74726312900	98000	98000	98000	97900	657
427	20231219	123700	74661945800	97900	97900	98000	97800	1747
428	20231219	123600	74490913600	97800	97800	97900	97800	516
429	20231219	123500	74440417700	97800	97900	97900	97800	518
430	20231219	123400	74389723600	97800	97700	97900	97700	397
431	20231219	123300	74350898900	97700	97800	97900	97700	722
432	20231219	123200	74280267700	97800	97800	97900	97800	816
433	20231219	123100	74200411700	97900	97800	97900	97800	478
434	20231219	123000	74153633700	97800	97900	97900	97800	1265
435	20231219	122900	74029842700	97800	97900	97900	97800	794
436	20231219	122800	73952163700	97900	97900	97900	97800	568
437	20231219	122700	73896571100	97900	97900	97900	97800	1111
438	20231219	122600	73787836300	97800	97900	97900	97800	196
439	20231219	122500	73768660600	97900	98000	98000	97800	867
440	20231219	122400	73683752800	97900	98000	98000	97900	714
441	20231219	122300	73613813800	97900	97900	98000	97900	479
442	20231219	122200	73566900500	98000	97900	98000	97900	695
443	20231219	122100	73498820500	98000	97900	98000	97900	458
444	20231219	122000	73453962700	97800	97900	98000	97800	1860
445	20231219	121900	73271882300	97900	97900	97900	97800	672
446	20231219	121800	73206134500	97800	97800	97900	97800	791
447	20231219	121700	73128740200	97900	97800	97900	97800	499
448	20231219	121600	73079898800	97800	97900	97900	97800	1058
449	20231219	121500	72976341800	97900	97900	97900	97800	679
450	20231219	121400	72909889100	97900	98000	98000	97800	528
451	20231219	121300	72858170200	98000	98000	98000	97900	666
452	20231219	121200	72792942400	98000	97900	98000	97900	762
453	20231219	121100	72718296900	97900	98000	98000	97900	327
454	20231219	121000	72686261700	97900	98000	98000	97900	901
455	20231219	120900	72597982300	98000	97900	98000	97900	845
456	20231219	120800	72515219100	97900	97900	98000	97900	633
457	20231219	120700	72453223200	98000	98000	98000	97900	799
458	20231219	120600	72374949400	98000	98000	98000	97900	477
459	20231219	120500	72328225800	97900	98000	98000	97900	1051
460	20231219	120400	72225253300	97900	97900	98000	97800	1956
461	20231219	120300	72033715500	97800	97900	97900	97800	694
462	20231219	120200	71965818600	97900	97900	97900	97800	706
463	20231219	120100	71896721500	97800	97900	97900	97800	308
464	20231219	120000	71866574500	97900	97900	97900	97800	1458
465	20231219	115900	71723851200	97900	97900	97900	97800	564
466	20231219	115800	71668651500	97800	97900	97900	97800	625
467	20231219	115700	71607493500	97900	97800	97900	97800	739
468	20231219	115600	71535167200	97800	97800	97900	97700	345
469	20231219	115500	71501423000	97900	97700	97900	97700	798
470	20231219	115400	71423377200	97700	97600	97800	97600	598
471	20231219	115300	71364926300	97700	97700	97700	97600	1297
472	20231219	115200	71238272500	97700	97600	97700	97600	791
473	20231219	115100	71161005800	97600	97500	97700	97500	1599
474	20231219	115000	71004913900	97500	97600	97600	97500	406
475	20231219	114900	70965299800	97600	97600	97600	97500	697
476	20231219	114800	70897295100	97600	97600	97600	97500	512
477	20231219	114700	70847340100	97600	97500	97600	97400	868
478	20231219	114600	70762712900	97500	97400	97500	97400	381
479	20231219	114500	70725574500	97500	97400	97500	97400	1494
480	20231219	114400	70579919900	97500	97400	97500	97400	857
481	20231219	114300	70496386400	97500	97500	97500	97400	434
482	20231219	114200	70454074000	97400	97500	97500	97400	1064
483	20231219	114100	70350376200	97500	97400	97500	97400	1822
484	20231219	114000	70172876700	97400	97500	97500	97400	344
485	20231219	113900	70139342900	97500	97500	97500	97400	612
486	20231219	113800	70079700500	97500	97400	97500	97400	542
487	20231219	113700	70026871700	97400	97400	97500	97300	847
488	20231219	113600	69944350400	97400	97400	97400	97300	543
489	20231219	113500	69891476200	97300	97400	97400	97300	882
490	20231219	113400	69805582900	97400	97300	97400	97300	798
491	20231219	113300	69727879300	97400	97400	97400	97300	557
492	20231219	113200	69673664200	97400	97300	97400	97300	518
493	20231219	113100	69623221000	97300	97300	97400	97300	607
494	20231219	113000	69564121800	97300	97400	97500	97300	513
495	20231219	112900	69514162700	97300	97500	97500	97300	1972
496	20231219	112800	69322042000	97500	97400	97500	97400	307
497	20231219	112700	69292120500	97400	97500	97500	97400	530
498	20231219	112600	69240454700	97500	97300	97500	97300	1553
499	20231219	112500	69089211100	97400	97400	97500	97300	592
500	20231219	112400	69031564800	97500	97300	97500	97300	1052
501	20231219	112300	68929076500	97400	97400	97500	97300	2174
502	20231219	112200	68717334800	97400	97400	97500	97400	785
503	20231219	112100	68640830400	97400	97500	97600	97400	1388
504	20231219	112000	68505489400	97500	97500	97600	97500	599
505	20231219	111900	68447054600	97600	97600	97600	97500	454
506	20231219	111800	68402753300	97600	97600	97600	97500	443
507	20231219	111700	68359535500	97600	97600	97600	97500	1012
508	20231219	111600	68260784800	97600	97500	97600	97500	503
509	20231219	111500	68211705400	97600	97600	97600	97500	414
510	20231219	111400	68171313300	97500	97500	97600	97500	896
511	20231219	111300	68083921000	97500	97600	97600	97500	4936
512	20231219	111200	67602410400	97600	97600	97700	97600	282
513	20231219	111100	67574869200	97700	97800	97800	97600	1123
514	20231219	111000	67465204000	97700	97600	97800	97600	599
515	20231219	110900	67406688300	97600	97800	97800	97600	794
516	20231219	110800	67329093800	97700	97900	97900	97600	3251
517	20231219	110700	67011306800	97900	97900	98000	97800	476
518	20231219	110600	66964718200	98000	98000	98100	97800	4187
519	20231219	110500	66554525800	98000	98200	98200	98000	1373
520	20231219	110400	66419837900	98100	98200	98200	98100	931
521	20231219	110300	66328464600	98100	98200	98200	98100	514
522	20231219	110200	66278021800	98200	98200	98200	98100	876
523	20231219	110100	66192074400	98200	98100	98200	98100	804
524	20231219	110000	66113143700	98200	98100	98200	98000	1513
525	20231219	105900	65964615400	98100	98200	98200	98100	1328
526	20231219	105800	65834309500	98200	98200	98200	98100	955
527	20231219	105700	65740548900	98200	98100	98200	98100	2733
528	20231219	105600	65472397600	98200	98200	98200	98100	1293
529	20231219	105500	65345428000	98200	98200	98200	98100	929
530	20231219	105400	65254205300	98200	98300	98300	98100	2543
531	20231219	105300	65004452200	98300	98100	98300	98100	11611
532	20231219	105200	63864255900	98100	98100	98200	98100	811
533	20231219	105100	63784642400	98100	98200	98200	98100	1125
534	20231219	105000	63674222300	98100	98000	98200	98000	2291
535	20231219	104900	63449460000	98100	98100	98200	98000	1979
536	20231219	104800	63255291800	98100	98100	98200	98000	1314
537	20231219	104700	63126338200	98200	98100	98200	98000	1500
538	20231219	104600	62979166800	98100	98100	98200	98100	3640
539	20231219	104500	62622017100	98100	98100	98200	98100	1246
540	20231219	104400	62499731200	98100	98100	98200	98100	3893
541	20231219	104300	62117800600	98100	98000	98100	97900	9068
542	20231219	104200	61229115900	97900	98000	98000	97900	1099
543	20231219	104100	61121474400	98000	98000	98000	97900	1257
544	20231219	104000	60998360100	98000	97900	98000	97900	1339
545	20231219	103900	60867167400	97900	97900	97900	97800	2557
546	20231219	103800	60616841000	97900	97900	97900	97800	693
547	20231219	103700	60549023400	97900	97800	97900	97800	1411
548	20231219	103600	60410957200	97900	98000	98000	97800	1167
549	20231219	103500	60296706000	97900	97900	98000	97800	657
550	20231219	103400	60232383600	98000	97900	98000	97800	1303
551	20231219	103300	60104772100	97900	97900	97900	97800	887
552	20231219	103200	60017944400	97900	98000	98000	97800	1081
553	20231219	103100	59912119400	98000	98000	98000	97900	1421
554	20231219	103000	59772927400	98000	97800	98000	97800	2443
555	20231219	102900	59533739000	97900	97900	97900	97800	535
556	20231219	102800	59481374000	97900	98000	98000	97800	2901
557	20231219	102700	59197330700	97900	98000	98100	97900	1767
558	20231219	102600	59024229300	98100	98100	98100	97900	1012
559	20231219	102500	58925036000	98000	98100	98200	98000	4349
560	20231219	102400	58498557000	98200	98200	98200	98100	1096
561	20231219	102300	58390987900	98100	98000	98200	98000	13507
562	20231219	102200	57066421800	97900	98000	98000	97800	3351
563	20231219	102100	56738233500	97900	98000	98000	97900	753
564	20231219	102000	56664461300	97900	98000	98000	97900	1327
565	20231219	101900	56534477000	98000	97900	98000	97900	725
566	20231219	101800	56463447900	98000	98000	98000	97900	1279
567	20231219	101700	56338170000	98000	97900	98000	97800	1493
568	20231219	101600	56191991700	97900	97800	98000	97800	5006
569	20231219	101500	55701719800	97900	97900	97900	97800	1071
570	20231219	101400	55596904500	97800	97900	97900	97800	839
571	20231219	101300	55514779800	97900	97900	97900	97800	721
572	20231219	101200	55444199100	97800	97800	97900	97800	1182
573	20231219	101100	55328501000	97900	97900	98000	97800	1503
574	20231219	101000	55181362900	97900	97900	97900	97800	770
575	20231219	100900	55106020400	97800	97900	97900	97800	882
576	20231219	100800	55019685500	97900	97900	97900	97800	1194
577	20231219	100700	54902847300	97800	97800	97900	97800	867
578	20231219	100600	54818003600	97900	97900	97900	97800	1177
579	20231219	100500	54702833100	97900	97900	97900	97800	674
580	20231219	100400	54636870900	97900	97800	97900	97800	1295
581	20231219	100300	54510191100	97900	97800	97900	97700	1413
582	20231219	100200	54372009200	97700	97900	98000	97700	2789
583	20231219	100100	54099070800	98000	98000	98000	97900	2022
584	20231219	100000	53901037000	98000	98200	98200	97900	5722
585	20231219	095900	53340062100	98100	98200	98300	98100	2503
586	20231219	095800	53094273000	98200	98300	98300	98200	8000
587	20231219	095700	52308555200	98300	98100	98300	98100	5967
588	20231219	095600	51722552200	98200	98300	98300	98000	4777
589	20231219	095500	51253571700	98300	98000	98300	97900	21722
590	20231219	095400	49122401200	97900	98000	98000	97900	1489
591	20231219	095300	48976494900	97900	98000	98000	97900	3804
592	20231219	095200	48603975400	97900	98000	98000	97900	1392
593	20231219	095100	48467616400	97900	97900	98000	97800	3037
594	20231219	095000	48170165300	97900	97800	97900	97800	2377
595	20231219	094900	47937524700	97800	97900	97900	97700	2585
596	20231219	094800	47684598500	97900	97700	97900	97700	3721
597	20231219	094700	47320360100	97800	97800	97900	97700	4705
598	20231219	094600	46860256200	97800	97800	97800	97600	2768
599	20231219	094500	46589754400	97800	97800	97800	97700	1164
600	20231219	094400	46475979600	97700	97700	97800	97700	654
601	20231219	094300	46412038000	97800	97800	97800	97700	1380
602	20231219	094200	46277107000	97800	97700	97800	97700	2299
603	20231219	094100	46052323300	97700	98000	98100	97700	13299
604	20231219	094000	44749542200	97900	97700	98000	97600	18418
605	20231219	093900	42946595500	97700	97700	97700	97600	1976
606	20231219	093800	42753550700	97700	97400	97700	97400	4775
607	20231219	093700	42287677300	97500	97500	97500	97300	2678
608	20231219	093600	42026719900	97400	97500	97500	97300	2955
609	20231219	093500	41738815500	97500	97300	97600	97300	6001
610	20231219	093400	41154257500	97400	97500	97600	97300	3344
611	20231219	093300	40828364300	97600	97700	97700	97500	878
612	20231219	093200	40742655900	97600	97600	97700	97500	3682
613	20231219	093100	40383413600	97600	97700	97800	97600	3875
614	20231219	093000	40005013800	97800	97800	97900	97700	3348
615	20231219	092900	39677614500	97800	97900	97900	97700	5814
616	20231219	092800	39108868400	97900	97700	97900	97700	5165
617	20231219	092700	38603588200	97700	97600	97800	97600	10684
618	20231219	092600	37559534500	97600	97600	97700	97500	5022
619	20231219	092500	37069348400	97600	97400	97700	97300	7795
620	20231219	092400	36309310900	97400	97500	97500	97300	6854
621	20231219	092300	35641771100	97500	97500	97500	97400	6450
622	20231219	092200	35013114800	97500	97400	97500	97300	6073
623	20231219	092100	34421810000	97400	97500	97600	97300	5686
624	20231219	092000	33867772200	97500	97300	97500	97100	11391
625	20231219	091900	32758319900	97300	97400	97400	97300	1296
626	20231219	091800	32632176600	97400	97300	97400	97200	7399
627	20231219	091700	31911870500	97300	97200	97400	97100	4466
628	20231219	091600	31477390600	97100	97200	97300	97100	6174
629	20231219	091500	30877064000	97200	97000	97200	97000	7433
630	20231219	091400	30155677900	97100	97300	97300	97000	7062
631	20231219	091300	29469660800	97300	97500	97500	97200	7058
632	20231219	091200	28782484900	97500	97200	97600	97200	13109
633	20231219	091100	27505405000	97300	97500	97600	97100	19359
634	20231219	091000	25621054700	97500	97800	97900	97400	17397
635	20231219	090900	23923423500	97800	98600	98700	97700	17308
636	20231219	090800	22226054300	98500	97500	98600	97400	68506
637	20231219	090700	15522261600	97400	97300	97500	97200	30670
638	20231219	090600	12535452900	97200	96800	97300	96600	23460
639	20231219	090500	10259117200	96800	96400	96900	96300	19092
640	20231219	090400	8413168200	96400	95800	96500	95800	11248
641	20231219	090300	7331804000	95900	96200	96200	95800	5067
642	20231219	090200	6845272800	96100	95600	96200	95500	9805
643	20231219	090100	5904934700	95600	95100	95800	95000	11440
644	20231219	090000	4814449500	95100	95000	95400	94800	48647