KissMeData/138040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201600	22509098200	56400	56400	56400	56400	19734
3	20231222	201500	22509098200	56400	56400	56400	56400	0
4	20231222	201400	22509098200	56400	56400	56400	56400	0
5	20231222	201300	22509098200	56400	56400	56400	56400	0
6	20231222	201200	22509098200	56400	56400	56400	56400	0
7	20231222	201100	22509098200	56400	56400	56400	56400	0
8	20231222	201000	22509098200	56400	56400	56400	56400	0
9	20231222	200900	22509098200	56400	56400	56400	56400	0
10	20231222	200800	22509098200	56400	56400	56400	56400	0
11	20231222	200700	22509098200	56400	56400	56400	56400	0
12	20231222	200600	22509098200	56400	56400	56400	56400	0
13	20231222	200500	22509098200	56400	56400	56400	56400	0
14	20231222	200400	22509098200	56400	56400	56400	56400	0
15	20231222	200300	22509098200	56400	56400	56400	56400	0
16	20231222	200200	22509098200	56400	56400	56400	56400	0
17	20231222	200100	22509098200	56400	56400	56400	56400	0
18	20231222	200000	22509098200	56400	56400	56400	56400	0
19	20231222	195900	22509098200	56400	56400	56400	56400	0
20	20231222	195800	22509098200	56400	56400	56400	56400	0
21	20231222	195700	22509098200	56400	56400	56400	56400	0
22	20231222	195600	22509098200	56400	56400	56400	56400	0
23	20231222	195500	22509098200	56400	56400	56400	56400	0
24	20231222	195400	22509098200	56400	56400	56400	56400	0
25	20231222	195300	22509098200	56400	56400	56400	56400	0
26	20231222	195200	22509098200	56400	56400	56400	56400	0
27	20231222	195100	22509098200	56400	56400	56400	56400	0
28	20231222	195000	22509098200	56400	56400	56400	56400	0
29	20231222	194900	22509098200	56400	56400	56400	56400	0
30	20231222	194800	22509098200	56400	56400	56400	56400	0
31	20231222	194700	22509098200	56400	56400	56400	56400	0
32	20231222	194600	22509098200	56400	56400	56400	56400	19734
33	20231222	194500	22509098200	56400	56400	56400	56400	0
34	20231222	194400	22509098200	56400	56400	56400	56400	0
35	20231222	194300	22509098200	56400	56400	56400	56400	0
36	20231222	194200	22509098200	56400	56400	56400	56400	0
37	20231222	194100	22509098200	56400	56400	56400	56400	0
38	20231222	194000	22509098200	56400	56400	56400	56400	0
39	20231222	193900	22509098200	56400	56400	56400	56400	0
40	20231222	193800	22509098200	56400	56400	56400	56400	0
41	20231222	193700	22509098200	56400	56400	56400	56400	0
42	20231222	193600	22509098200	56400	56400	56400	56400	0
43	20231222	193500	22509098200	56400	56400	56400	56400	0
44	20231222	193400	22509098200	56400	56400	56400	56400	0
45	20231222	193300	22509098200	56400	56400	56400	56400	0
46	20231222	193200	22509098200	56400	56400	56400	56400	0
47	20231222	193100	22509098200	56400	56400	56400	56400	0
48	20231222	193000	22509098200	56400	56400	56400	56400	0
49	20231222	192900	22509098200	56400	56400	56400	56400	0
50	20231222	192800	22509098200	56400	56400	56400	56400	0
51	20231222	192700	22509098200	56400	56400	56400	56400	0
52	20231222	192600	22509098200	56400	56400	56400	56400	0
53	20231222	192500	22509098200	56400	56400	56400	56400	0
54	20231222	192400	22509098200	56400	56400	56400	56400	0
55	20231222	192300	22509098200	56400	56400	56400	56400	0
56	20231222	192200	22509098200	56400	56400	56400	56400	0
57	20231222	192100	22509098200	56400	56400	56400	56400	0
58	20231222	192000	22509098200	56400	56400	56400	56400	0
59	20231222	191900	22509098200	56400	56400	56400	56400	0
60	20231222	191800	22509098200	56400	56400	56400	56400	0
61	20231222	191700	22509098200	56400	56400	56400	56400	0
62	20231222	191600	22509098200	56400	56400	56400	56400	19734
63	20231222	191500	22509098200	56400	56400	56400	56400	0
64	20231222	191400	22509098200	56400	56400	56400	56400	0
65	20231222	191300	22509098200	56400	56400	56400	56400	0
66	20231222	191200	22509098200	56400	56400	56400	56400	0
67	20231222	191100	22509098200	56400	56400	56400	56400	0
68	20231222	191000	22509098200	56400	56400	56400	56400	0
69	20231222	190900	22509098200	56400	56400	56400	56400	0
70	20231222	190800	22509098200	56400	56400	56400	56400	0
71	20231222	190700	22509098200	56400	56400	56400	56400	0
72	20231222	190600	22509098200	56400	56400	56400	56400	0
73	20231222	190500	22509098200	56400	56400	56400	56400	0
74	20231222	190400	22509098200	56400	56400	56400	56400	0
75	20231222	190300	22509098200	56400	56400	56400	56400	0
76	20231222	190200	22509098200	56400	56400	56400	56400	0
77	20231222	190100	22509098200	56400	56400	56400	56400	0
78	20231222	190000	22509098200	56400	56400	56400	56400	0
79	20231222	185900	22509098200	56400	56400	56400	56400	0
80	20231222	185800	22509098200	56400	56400	56400	56400	0
81	20231222	185700	22509098200	56400	56400	56400	56400	0
82	20231222	185600	22509098200	56400	56400	56400	56400	0
83	20231222	185500	22509098200	56400	56400	56400	56400	0
84	20231222	185400	22509098200	56400	56400	56400	56400	0
85	20231222	185300	22509098200	56400	56400	56400	56400	0
86	20231222	185200	22509098200	56400	56400	56400	56400	0
87	20231222	185100	22509098200	56400	56400	56400	56400	0
88	20231222	185000	22509098200	56400	56400	56400	56400	0
89	20231222	184900	22509098200	56400	56400	56400	56400	0
90	20231222	184800	22509098200	56400	56400	56400	56400	0
91	20231222	184700	22509098200	56400	56400	56400	56400	0
92	20231222	184600	22509098200	56400	56400	56400	56400	19734
93	20231222	184500	22509098200	56400	56400	56400	56400	0
94	20231222	184400	22509098200	56400	56400	56400	56400	0
95	20231222	184300	22509098200	56400	56400	56400	56400	0
96	20231222	184200	22509098200	56400	56400	56400	56400	0
97	20231222	184100	22509098200	56400	56400	56400	56400	0
98	20231222	184000	22509098200	56400	56400	56400	56400	0
99	20231222	183900	22509098200	56400	56400	56400	56400	0
100	20231222	183800	22509098200	56400	56400	56400	56400	0
101	20231222	183700	22509098200	56400	56400	56400	56400	0
102	20231222	183600	22509098200	56400	56400	56400	56400	0
103	20231222	183500	22509098200	56400	56400	56400	56400	0
104	20231222	183400	22509098200	56400	56400	56400	56400	0
105	20231222	183300	22509098200	56400	56400	56400	56400	0
106	20231222	183200	22509098200	56400	56400	56400	56400	0
107	20231222	183100	22509098200	56400	56400	56400	56400	0
108	20231222	183000	22509098200	56400	56400	56400	56400	0
109	20231222	182900	22509098200	56400	56400	56400	56400	0
110	20231222	182800	22509098200	56400	56400	56400	56400	0
111	20231222	182700	22509098200	56400	56400	56400	56400	0
112	20231222	182600	22509098200	56400	56400	56400	56400	0
113	20231222	182500	22509098200	56400	56400	56400	56400	0
114	20231222	182400	22509098200	56400	56400	56400	56400	0
115	20231222	182300	22509098200	56400	56400	56400	56400	0
116	20231222	182200	22509098200	56400	56400	56400	56400	0
117	20231222	182100	22509098200	56400	56400	56400	56400	0
118	20231222	182000	22509098200	56400	56400	56400	56400	0
119	20231222	181900	22509098200	56400	56400	56400	56400	0
120	20231222	181800	22509098200	56400	56400	56400	56400	0
121	20231222	181700	22509098200	56400	56400	56400	56400	0
122	20231222	181600	22509098200	56400	56400	56400	56400	19734
123	20231222	181500	22509098200	56400	56400	56400	56400	0
124	20231222	181400	22509098200	56400	56400	56400	56400	0
125	20231222	181300	22509098200	56400	56400	56400	56400	0
126	20231222	181200	22509098200	56400	56400	56400	56400	0
127	20231222	181100	22509098200	56400	56400	56400	56400	0
128	20231222	181000	22509098200	56400	56400	56400	56400	0
129	20231222	180900	22509098200	56400	56400	56400	56400	0
130	20231222	180800	22509098200	56400	56400	56400	56400	0
131	20231222	180700	22509098200	56400	56400	56400	56400	0
132	20231222	180600	22509098200	56400	56400	56400	56400	0
133	20231222	180500	22509098200	56400	56400	56400	56400	0
134	20231222	180400	22509098200	56400	56400	56400	56400	0
135	20231222	180300	22509098200	56400	56400	56400	56400	0
136	20231222	180200	22509098200	56400	56400	56400	56400	0
137	20231222	180100	22509098200	56400	56400	56400	56400	0
138	20231222	180000	22509098200	56400	56400	56400	56400	0
139	20231222	175900	22509098200	56400	56400	56400	56400	0
140	20231222	175800	22509098200	56400	56400	56400	56400	0
141	20231222	175700	22509098200	56400	56400	56400	56400	0
142	20231222	175600	22509098200	56400	56400	56400	56400	0
143	20231222	175500	22509098200	56400	56400	56400	56400	0
144	20231222	175400	22509098200	56400	56400	56400	56400	0
145	20231222	175300	22509098200	56400	56400	56400	56400	0
146	20231222	175200	22509098200	56400	56400	56400	56400	0
147	20231222	175100	22509098200	56400	56400	56400	56400	0
148	20231222	175000	22509098200	56400	56400	56400	56400	0
149	20231222	174900	22509098200	56400	56400	56400	56400	0
150	20231222	174800	22509098200	56400	56400	56400	56400	0
151	20231222	174700	22509098200	56400	56400	56400	56400	0
152	20231222	174600	22509098200	56400	56400	56400	56400	19734
153	20231222	174500	22509098200	56400	56400	56400	56400	0
154	20231222	174400	22509098200	56400	56400	56400	56400	0
155	20231222	174300	22509098200	56400	56400	56400	56400	0
156	20231222	174200	22509098200	56400	56400	56400	56400	0
157	20231222	174100	22509098200	56400	56400	56400	56400	0
158	20231222	174000	22509098200	56400	56400	56400	56400	0
159	20231222	173900	22509098200	56400	56400	56400	56400	0
160	20231222	173800	22509098200	56400	56400	56400	56400	0
161	20231222	173700	22509098200	56400	56400	56400	56400	0
162	20231222	173600	22509098200	56400	56400	56400	56400	0
163	20231222	173500	22509098200	56400	56400	56400	56400	0
164	20231222	173400	22509098200	56400	56400	56400	56400	0
165	20231222	173300	22509098200	56400	56400	56400	56400	0
166	20231222	173200	22509098200	56400	56400	56400	56400	0
167	20231222	173100	22509098200	56400	56400	56400	56400	0
168	20231222	173000	22509098200	56400	56400	56400	56400	0
169	20231222	172900	22509098200	56400	56400	56400	56400	0
170	20231222	172800	22509098200	56400	56400	56400	56400	0
171	20231222	172700	22509098200	56400	56400	56400	56400	0
172	20231222	172600	22509098200	56400	56400	56400	56400	0
173	20231222	172500	22509098200	56400	56400	56400	56400	0
174	20231222	172400	22509098200	56400	56400	56400	56400	0
175	20231222	172300	22509098200	56400	56400	56400	56400	0
176	20231222	172200	22509098200	56400	56400	56400	56400	0
177	20231222	172100	22509098200	56400	56400	56400	56400	0
178	20231222	172000	22509098200	56400	56400	56400	56400	0
179	20231222	171900	22509098200	56400	56400	56400	56400	0
180	20231222	171800	22509098200	56400	56400	56400	56400	0
181	20231222	171700	22509098200	56400	56400	56400	56400	0
182	20231222	171600	22509098200	56400	56400	56400	56400	19734
183	20231222	171500	22509098200	56400	56400	56400	56400	0
184	20231222	171400	22509098200	56400	56400	56400	56400	0
185	20231222	171300	22509098200	56400	56400	56400	56400	0
186	20231222	171200	22509098200	56400	56400	56400	56400	0
187	20231222	171100	22509098200	56400	56400	56400	56400	0
188	20231222	171000	22509098200	56400	56400	56400	56400	0
189	20231222	170900	22509098200	56400	56400	56400	56400	0
190	20231222	170800	22509098200	56400	56400	56400	56400	0
191	20231222	170700	22509098200	56400	56400	56400	56400	0
192	20231222	170600	22509098200	56400	56400	56400	56400	0
193	20231222	170500	22509098200	56400	56400	56400	56400	0
194	20231222	170400	22509098200	56400	56400	56400	56400	0
195	20231222	170300	22509098200	56400	56400	56400	56400	0
196	20231222	170200	22509098200	56400	56400	56400	56400	0
197	20231222	170100	22509098200	56400	56400	56400	56400	0
198	20231222	170000	22509098200	56400	56400	56400	56400	0
199	20231222	165900	22509098200	56400	56400	56400	56400	0
200	20231222	165800	22509098200	56400	56400	56400	56400	0
201	20231222	165700	22509098200	56400	56400	56400	56400	0
202	20231222	165600	22509098200	56400	56400	56400	56400	0
203	20231222	165500	22509098200	56400	56400	56400	56400	0
204	20231222	165400	22509098200	56400	56400	56400	56400	0
205	20231222	165300	22509098200	56400	56400	56400	56400	0
206	20231222	165200	22509098200	56400	56400	56400	56400	0
207	20231222	165100	22509098200	56400	56400	56400	56400	0
208	20231222	165000	22509098200	56400	56400	56400	56400	0
209	20231222	164900	22509098200	56400	56400	56400	56400	0
210	20231222	164800	22509098200	56400	56400	56400	56400	0
211	20231222	164700	22509098200	56400	56400	56400	56400	0
212	20231222	164600	22509098200	56400	56400	56400	56400	19734
213	20231222	164500	22509098200	56400	56400	56400	56400	0
214	20231222	164400	22509098200	56400	56400	56400	56400	0
215	20231222	164300	22509098200	56400	56400	56400	56400	0
216	20231222	164200	22509098200	56400	56400	56400	56400	0
217	20231222	164100	22509098200	56400	56400	56400	56400	0
218	20231222	164000	22509098200	56400	56400	56400	56400	0
219	20231222	163900	22509098200	56400	56400	56400	56400	0
220	20231222	163800	22509098200	56400	56400	56400	56400	0
221	20231222	163700	22509098200	56400	56400	56400	56400	0
222	20231222	163600	22509098200	56400	56400	56400	56400	0
223	20231222	163500	22509098200	56400	56400	56400	56400	0
224	20231222	163400	22509098200	56400	56400	56400	56400	0
225	20231222	163300	22509098200	56400	56400	56400	56400	0
226	20231222	163200	22509098200	56400	56400	56400	56400	0
227	20231222	163100	22509098200	56400	56400	56400	56400	0
228	20231222	163000	22509098200	56400	56400	56400	56400	0
229	20231222	162900	22509098200	56400	56400	56400	56400	0
230	20231222	162800	22509098200	56400	56400	56400	56400	0
231	20231222	162700	22509098200	56400	56400	56400	56400	0
232	20231222	162600	22509098200	56400	56400	56400	56400	0
233	20231222	162500	22509098200	56400	56400	56400	56400	0
234	20231222	162400	22509098200	56400	56400	56400	56400	0
235	20231222	162300	22509098200	56400	56400	56400	56400	0
236	20231222	162200	22509098200	56400	56400	56400	56400	0
237	20231222	162100	22509098200	56400	56400	56400	56400	0
238	20231222	162000	22509098200	56400	56400	56400	56400	0
239	20231222	161900	22509098200	56400	56400	56400	56400	0
240	20231222	161800	22509098200	56400	56400	56400	56400	0
241	20231222	161700	22509098200	56400	56400	56400	56400	0
242	20231222	161600	22509098200	56400	56400	56400	56400	19734
243	20231222	161500	22509098200	56400	56400	56400	56400	0
244	20231222	161400	22509098200	56400	56400	56400	56400	0
245	20231222	161300	22509098200	56400	56400	56400	56400	0
246	20231222	161200	22509098200	56400	56400	56400	56400	0
247	20231222	161100	22509098200	56400	56400	56400	56400	0
248	20231222	161000	22509098200	56400	56400	56400	56400	0
249	20231222	160900	22509098200	56400	56400	56400	56400	0
250	20231222	160800	22509098200	56400	56400	56400	56400	0
251	20231222	160700	22509098200	56400	56400	56400	56400	0
252	20231222	160600	22509098200	56400	56400	56400	56400	0
253	20231222	160500	22509098200	56400	56400	56400	56400	0
254	20231222	160400	22509098200	56400	56400	56400	56400	0
255	20231222	160300	22509098200	56400	56400	56400	56400	0
256	20231222	160200	22509098200	56400	56400	56400	56400	0
257	20231222	160100	22509098200	56400	56400	56400	56400	0
258	20231222	160000	22509098200	56400	56400	56400	56400	0
259	20231222	155900	22509098200	56400	56400	56400	56400	0
260	20231222	155800	22509098200	56400	56400	56400	56400	0
261	20231222	155700	22509098200	56400	56400	56400	56400	0
262	20231222	155600	22509098200	56400	56400	56400	56400	0
263	20231222	155500	22509098200	56400	56400	56400	56400	0
264	20231222	155400	22509098200	56400	56400	56400	56400	0
265	20231222	155300	22509098200	56400	56400	56400	56400	0
266	20231222	155200	22509098200	56400	56400	56400	56400	0
267	20231222	155100	22509098200	56400	56400	56400	56400	0
268	20231222	155000	22509098200	56400	56400	56400	56400	0
269	20231222	154900	22509098200	56400	56400	56400	56400	0
270	20231222	154800	22509098200	56400	56400	56400	56400	0
271	20231222	154700	22509098200	56400	56400	56400	56400	0
272	20231222	154600	22509098200	56400	56400	56400	56400	19734
273	20231222	154500	22509098200	56400	56400	56400	56400	0
274	20231222	154400	22509098200	56400	56400	56400	56400	0
275	20231222	154300	22509098200	56400	56400	56400	56400	0
276	20231222	154200	22509098200	56400	56400	56400	56400	0
277	20231222	154100	22509098200	56400	56400	56400	56400	0
278	20231222	154000	22509098200	56400	56400	56400	56400	0
279	20231222	153900	22509098200	56400	56400	56400	56400	0
280	20231222	153800	22509098200	56400	56400	56400	56400	0
281	20231222	153700	22509098200	56400	56400	56400	56400	0
282	20231222	153600	22509098200	56400	56400	56400	56400	0
283	20231222	153500	22509098200	56400	56400	56400	56400	0
284	20231222	153400	22509098200	56400	56400	56400	56400	0
285	20231222	153300	22509098200	56400	56400	56400	56400	0
286	20231222	153200	22509098200	56400	56400	56400	56400	0
287	20231222	153100	22509098200	56400	56400	56400	56400	0
288	20231222	153000	22509098200	56400	56400	56400	56400	19734
289	20231222	152900	21396100600	56400	56400	56400	56400	0
290	20231222	152800	21396100600	56400	56400	56400	56400	0
291	20231222	152700	21396100600	56400	56400	56400	56400	0
292	20231222	152600	21396100600	56400	56400	56400	56400	0
293	20231222	152500	21396100600	56400	56400	56400	56400	0
294	20231222	152400	21396100600	56400	56400	56400	56400	0
295	20231222	152300	21396100600	56400	56400	56400	56400	0
296	20231222	152200	21396100600	56400	56400	56400	56400	0
297	20231222	152100	21396100600	56400	56400	56400	56400	0
298	20231222	152000	21396100600	56400	56400	56400	56400	0
299	20231222	151900	21396100600	56400	56600	56600	56400	5635
300	20231222	151800	21077990700	56600	56600	56700	56600	208
301	20231222	151700	21066206900	56700	56700	56700	56500	1800
302	20231222	151600	20964294200	56600	56500	56700	56500	1055
303	20231222	151500	20904553200	56600	56600	56700	56500	4571
304	20231222	151400	20645778700	56700	56600	56700	56600	1429
305	20231222	151300	20564825300	56700	56700	56700	56600	1331
306	20231222	151200	20489390900	56700	56600	56700	56600	879
307	20231222	151100	20439560100	56700	56600	56700	56600	823
308	20231222	151000	20392905200	56700	56700	56700	56600	964
309	20231222	150900	20338250800	56700	56600	56700	56600	1083
310	20231222	150800	20276873300	56700	56600	56700	56600	1051
311	20231222	150700	20217310800	56700	56600	56700	56600	1152
312	20231222	150600	20152030300	56700	56700	56700	56600	915
313	20231222	150500	20100169600	56700	56600	56700	56600	971
314	20231222	150400	20045129400	56700	56600	56700	56600	821
315	20231222	150300	19998585000	56700	56600	56700	56600	2360
316	20231222	150200	19864988100	56600	56600	56700	56600	225
317	20231222	150100	19852241900	56600	56700	56700	56600	610
318	20231222	150000	19817663800	56700	56600	56700	56600	376
319	20231222	145900	19796363700	56600	56600	56700	56600	339
320	20231222	145800	19777169300	56600	56600	56700	56600	529
321	20231222	145700	19747208100	56700	56600	56700	56600	3130
322	20231222	145600	19569748300	56600	56700	56700	56600	236
323	20231222	145500	19556377200	56600	56700	56700	56600	174
324	20231222	145400	19546526900	56600	56600	56700	56600	318
325	20231222	145300	19528516800	56700	56600	56700	56600	138
326	20231222	145200	19520704300	56500	56500	56700	56500	2511
327	20231222	145100	19378590300	56600	56700	56700	56500	320
328	20231222	145000	19360501900	56700	56600	56700	56500	666
329	20231222	144900	19322808500	56500	56600	56600	56500	1734
330	20231222	144800	19224670700	56500	56600	56700	56500	1940
331	20231222	144700	19114850000	56700	56700	56700	56600	688
332	20231222	144600	19075900100	56600	56600	56700	56600	4325
333	20231222	144500	18830684000	56700	56600	56700	56600	330
334	20231222	144400	18811992000	56600	56700	56700	56600	385
335	20231222	144300	18790182500	56700	56500	56700	56500	2226
336	20231222	144200	18664173100	56500	56700	56700	56500	1804
337	20231222	144100	18562062000	56600	56700	56700	56600	312
338	20231222	144000	18544386700	56600	56700	56700	56600	364
339	20231222	143900	18523768400	56600	56600	56700	56600	2235
340	20231222	143800	18397258300	56600	56600	56700	56600	458
341	20231222	143700	18371312500	56600	56700	56700	56600	263
342	20231222	143600	18356411500	56700	56600	56700	56600	1309
343	20231222	143500	18282304100	56600	56700	56700	56600	369
344	20231222	143400	18261394900	56700	56700	56700	56600	256
345	20231222	143300	18246891900	56700	56700	56700	56600	212
346	20231222	143200	18234876000	56600	56600	56700	56600	394
347	20231222	143100	18212558900	56700	56700	56700	56600	323
348	20231222	143000	18194253400	56700	56700	56700	56600	275
349	20231222	142900	18178670200	56600	56700	56700	56600	220
350	20231222	142800	18166207800	56700	56700	56700	56600	290
351	20231222	142700	18149776600	56700	56600	56700	56600	324
352	20231222	142600	18131412000	56600	56700	56700	56600	301
353	20231222	142500	18114365000	56600	56700	56700	56600	985
354	20231222	142400	18058525800	56700	56700	56700	56600	299
355	20231222	142300	18041587600	56600	56700	56700	56600	635
356	20231222	142200	18005626200	56600	56700	56700	56600	298
357	20231222	142100	17988739400	56600	56600	56700	56600	818
358	20231222	142000	17942428200	56700	56700	56700	56600	256
359	20231222	141900	17927921300	56700	56700	56700	56600	346
360	20231222	141800	17908311800	56700	56700	56700	56600	188
361	20231222	141700	17897661100	56600	56600	56700	56600	311
362	20231222	141600	17880039900	56600	56700	56700	56600	360
363	20231222	141500	17859641300	56700	56600	56700	56600	292
364	20231222	141400	17843101200	56700	56700	56700	56600	283
365	20231222	141300	17827063900	56600	56600	56700	56600	249
366	20231222	141200	17812957600	56600	56700	56700	56600	354
367	20231222	141100	17792897300	56600	56600	56600	56500	3095
368	20231222	141000	17617727600	56600	56400	56600	56400	350
369	20231222	140900	17597938000	56500	56500	56500	56400	1825
370	20231222	140800	17494838700	56500	56500	56500	56400	272
371	20231222	140700	17479475700	56400	56500	56600	56400	1552
372	20231222	140600	17391791400	56500	56400	56600	56400	329
373	20231222	140500	17373201600	56500	56400	56600	56400	2424
374	20231222	140400	17236239800	56500	56500	56600	56500	954
375	20231222	140300	17182319700	56600	56500	56600	56500	258
376	20231222	140200	17167724200	56500	56600	56600	56500	220
377	20231222	140100	17155284700	56500	56500	56600	56500	496
378	20231222	140000	17127230000	56600	56500	56600	56500	1158
379	20231222	135900	17061709900	56600	56600	56600	56500	2523
380	20231222	135800	16918995800	56500	56600	56600	56500	371
381	20231222	135700	16898010900	56500	56600	56600	56500	267
382	20231222	135600	16882910300	56600	56500	56600	56500	289
383	20231222	135500	16866562900	56500	56500	56600	56500	329
384	20231222	135400	16847959200	56600	56500	56600	56500	243
385	20231222	135300	16834214800	56500	56600	56700	56500	2675
386	20231222	135200	16682794000	56700	56700	56700	56600	217
387	20231222	135100	16670498700	56600	56700	56700	56600	336
388	20231222	135000	16651464500	56600	56600	56700	56600	215
389	20231222	134900	16639280400	56700	56700	56700	56500	2121
390	20231222	134800	16519213800	56600	56600	56700	56600	438
391	20231222	134700	16494406900	56700	56700	56800	56600	1780
392	20231222	134600	16393477500	56800	56700	56800	56700	355
393	20231222	134500	16373334100	56800	56700	56800	56700	336
394	20231222	134400	16354258000	56700	56800	56800	56700	253
395	20231222	134300	16339902600	56700	56800	56800	56700	309
396	20231222	134200	16322361800	56800	56700	56800	56700	357
397	20231222	134100	16302102600	56800	56800	56800	56700	254
398	20231222	134000	16287685500	56800	56800	56800	56700	291
399	20231222	133900	16271167600	56700	56700	56800	56700	337
400	20231222	133800	16252034600	56800	56800	56800	56700	340
401	20231222	133700	16232743800	56800	56800	56800	56700	285
402	20231222	133600	16216559200	56700	56700	56800	56700	2519
403	20231222	133500	16073560300	56800	56700	56800	56700	267
404	20231222	133400	16058403600	56700	56700	56800	56700	339
405	20231222	133300	16039159000	56800	56700	56800	56700	256
406	20231222	133200	16024626900	56700	56700	56800	56700	348
407	20231222	133100	16004878400	56800	56800	56800	56700	253
408	20231222	133000	15990513800	56800	56700	56800	56700	1068
409	20231222	132900	15929938400	56700	56600	56700	56600	1582
410	20231222	132800	15840248700	56600	56600	56700	56500	5537
411	20231222	132700	15526828300	56600	56600	56600	56500	346
412	20231222	132600	15507257700	56500	56500	56600	56500	326
413	20231222	132500	15488813000	56500	56600	56600	56500	752
414	20231222	132400	15446304800	56600	56500	56600	56500	288
415	20231222	132300	15430012000	56500	56600	56600	56500	351
416	20231222	132200	15410155200	56500	56500	56600	56500	374
417	20231222	132100	15389004700	56500	56500	56600	56500	461
418	20231222	132000	15362922800	56500	56600	56600	56500	929
419	20231222	131900	15310358300	56600	56600	56600	56500	286
420	20231222	131800	15294178600	56600	56500	56600	56400	1809
421	20231222	131700	15191952300	56500	56400	56500	56400	924
422	20231222	131600	15139801500	56500	56500	56500	56400	317
423	20231222	131500	15121895200	56500	56400	56500	56400	365
424	20231222	131400	15101276100	56500	56400	56500	56400	238
425	20231222	131300	15087839400	56400	56500	56500	56400	363
426	20231222	131200	15067343500	56500	56500	56500	56400	498
427	20231222	131100	15039214300	56500	56400	56500	56400	398
428	20231222	131000	15016739800	56500	56400	56500	56400	410
429	20231222	130900	14993584100	56400	56400	56500	56400	340
430	20231222	130800	14974384900	56400	56500	56500	56400	267
431	20231222	130700	14959307600	56400	56400	56500	56400	513
432	20231222	130600	14930356900	56400	56400	56500	56400	146
433	20231222	130500	14922111500	56400	56500	56500	56400	194
434	20231222	130400	14911166900	56500	56400	56500	56400	330
435	20231222	130300	14892539900	56400	56400	56500	56300	3854
436	20231222	130200	14675166600	56400	56300	56400	56300	388
437	20231222	130100	14653298100	56300	56400	56400	56300	198
438	20231222	130000	14642136000	56400	56200	56400	56200	454
439	20231222	125900	14616567100	56300	56300	56300	56200	538
440	20231222	125800	14586284900	56300	56200	56300	56200	410
441	20231222	125700	14563217100	56300	56200	56300	56200	303
442	20231222	125600	14546163600	56300	56200	56300	56200	1046
443	20231222	125500	14487308000	56300	56200	56300	56200	1051
444	20231222	125400	14428196000	56200	56300	56300	56200	485
445	20231222	125300	14400897200	56200	56200	56300	56200	142
446	20231222	125200	14392908000	56200	56200	56300	56200	1650
447	20231222	125100	14300168300	56200	56100	56200	56100	236
448	20231222	125000	14286913400	56200	56200	56200	56100	1976
449	20231222	124900	14175897100	56300	56200	56300	56200	283
450	20231222	124800	14159987200	56200	56200	56300	56200	687
451	20231222	124700	14121360400	56200	56200	56200	56200	89
452	20231222	124600	14116358600	56200	56200	56300	56200	357
453	20231222	124500	14096284300	56200	56100	56300	56100	138
454	20231222	124400	14088528100	56100	56200	56400	56100	24029
455	20231222	124300	12739182400	56200	56300	56300	56200	437
456	20231222	124200	12714615600	56200	56200	56300	56200	469
457	20231222	124100	12688245700	56200	56200	56300	56200	646
458	20231222	124000	12651929000	56300	56100	56300	56100	1054
459	20231222	123900	12592693000	56100	56200	56200	56100	3481
460	20231222	123800	12397133800	56100	56200	56300	56100	639
461	20231222	123700	12361226700	56200	56100	56200	56100	1920
462	20231222	123600	12253503100	56100	56100	56200	56100	466
463	20231222	123500	12227328300	56100	56100	56200	56100	707
464	20231222	123400	12187601400	56100	56200	56200	56100	164
465	20231222	123300	12178391700	56100	56200	56200	56100	512
466	20231222	123200	12149626600	56100	56200	56200	56100	276
467	20231222	123100	12134132200	56200	56200	56200	56100	282
468	20231222	123000	12118288200	56200	56100	56300	56100	1073
469	20231222	122900	12057974800	56200	56200	56200	56100	394
470	20231222	122800	12035843700	56300	56200	56300	56100	2102
471	20231222	122700	11917715400	56200	56100	56300	56100	2121
472	20231222	122600	11798518700	56200	56200	56200	56100	2362
473	20231222	122500	11665781600	56200	56100	56200	56100	349
474	20231222	122400	11646186000	56100	56200	56200	56100	407
475	20231222	122300	11623332100	56200	56200	56200	56100	560
476	20231222	122200	11591867100	56200	56100	56200	56100	285
477	20231222	122100	11575860300	56100	56200	56200	56100	419
478	20231222	122000	11552333200	56200	56100	56200	56100	631
479	20231222	121900	11516878300	56200	56100	56200	56100	236
480	20231222	121800	11503622900	56200	56100	56200	56100	276
481	20231222	121700	11488121100	56100	56100	56200	56100	248
482	20231222	121600	11474191500	56100	56100	56200	56100	427
483	20231222	121500	11450219400	56100	56100	56200	56100	203
484	20231222	121400	11438822700	56200	56100	56200	56100	353
485	20231222	121300	11418992500	56100	56100	56200	56100	440
486	20231222	121200	11394276400	56100	56100	56200	56100	363
487	20231222	121100	11373885000	56100	56200	56200	56100	208
488	20231222	121000	11362206000	56100	56200	56200	56100	240
489	20231222	120900	11348725700	56200	56100	56200	56100	411
490	20231222	120800	11325644500	56200	56100	56200	56100	121
491	20231222	120700	11318851700	56100	56300	56300	56100	6956
492	20231222	120600	10928030400	56200	56200	56300	56200	238
493	20231222	120500	10914640700	56200	56300	56300	56200	404
494	20231222	120400	10891903100	56200	56200	56300	56200	445
495	20231222	120300	10866855300	56200	56300	56300	56200	221
496	20231222	120200	10854422300	56200	56300	56300	56200	257
497	20231222	120100	10839965300	56300	56200	56300	56200	208
498	20231222	120000	10828265200	56300	56200	56300	56200	196
499	20231222	115900	10817237500	56200	56300	56400	56200	657
500	20231222	115800	10780251100	56300	56200	56300	56200	364
501	20231222	115700	10759765400	56200	56300	56300	56200	241
502	20231222	115600	10746203900	56300	56300	56300	56200	333
503	20231222	115500	10727466700	56300	56200	56300	56200	314
504	20231222	115400	10709794500	56300	56200	56300	56200	2858
505	20231222	115300	10548898500	56200	56300	56300	56200	488
506	20231222	115200	10521434800	56300	56200	56300	56200	251
507	20231222	115100	10507307000	56200	56300	56300	56200	312
508	20231222	115000	10489752400	56300	56200	56300	56200	222
509	20231222	114900	10477266200	56200	56300	56300	56200	273
510	20231222	114800	10461900000	56200	56200	56300	56200	361
511	20231222	114700	10441590200	56300	56200	56300	56200	356
512	20231222	114600	10421558800	56300	56200	56300	56200	187
513	20231222	114500	10411039700	56300	56200	56300	56200	304
514	20231222	114400	10393934300	56200	56200	56300	56200	212
515	20231222	114300	10382008600	56300	56300	56300	56200	825
516	20231222	114200	10335618600	56200	56300	56300	56200	271
517	20231222	114100	10320372900	56300	56200	56300	56200	178
518	20231222	114000	10310356300	56200	56200	56300	56200	267
519	20231222	113900	10295339100	56200	56300	56300	56200	517
520	20231222	113800	10266250900	56200	56200	56300	56200	312
521	20231222	113700	10248704800	56300	56300	56300	56200	316
522	20231222	113600	10230921500	56300	56200	56300	56200	101
523	20231222	113500	10225240200	56200	56300	56300	56200	1149
524	20231222	113400	10160552400	56300	56400	56400	56300	1409
525	20231222	113300	10081215200	56300	56300	56400	56300	343
526	20231222	113200	10061877400	56400	56300	56400	56300	1158
527	20231222	113100	9996656900	56400	56300	56400	56300	289
528	20231222	113000	9980369400	56400	56300	56400	56300	332
529	20231222	112900	9961651100	56400	56300	56400	56300	185
530	20231222	112800	9951222400	56300	56400	56400	56300	239
531	20231222	112700	9937752900	56400	56300	56400	56300	229
532	20231222	112600	9924847400	56400	56300	56400	56300	256
533	20231222	112500	9910414200	56300	56300	56400	56300	248
534	20231222	112400	9896439100	56300	56300	56400	56300	583
535	20231222	112300	9863570000	56300	56300	56400	56300	1473
536	20231222	112200	9780636200	56400	56400	56400	56300	216
537	20231222	112100	9768461400	56300	56400	56400	56300	219
538	20231222	112000	9756118500	56400	56400	56400	56300	226
539	20231222	111900	9743380100	56400	56300	56400	56300	246
540	20231222	111800	9729524000	56300	56200	56400	56200	711
541	20231222	111700	9689497600	56200	56400	56400	56200	3052
542	20231222	111600	9517634400	56300	56400	56400	56300	357
543	20231222	111500	9497511700	56300	56300	56400	56300	330
544	20231222	111400	9478914100	56400	56400	56400	56300	128
545	20231222	111300	9471699000	56400	56300	56400	56300	346
546	20231222	111200	9452198200	56300	56300	56400	56300	527
547	20231222	111100	9422497500	56300	56300	56400	56300	577
548	20231222	111000	9389962100	56300	56300	56400	56200	4212
549	20231222	110900	9152831200	56300	56200	56300	56200	362
550	20231222	110800	9132463400	56300	56300	56300	56200	263
551	20231222	110700	9117660200	56200	56300	56300	56200	321
552	20231222	110600	9099597800	56300	56200	56300	56200	277
553	20231222	110500	9084017200	56200	56200	56300	56200	323
554	20231222	110400	9065844000	56200	56200	56300	56200	162
555	20231222	110300	9056727200	56300	56200	56300	56200	274
556	20231222	110200	9041307300	56200	56300	56300	56200	482
557	20231222	110100	9014175700	56300	56300	56300	56200	398
558	20231222	110000	8991778000	56300	56200	56300	56200	385
559	20231222	105900	8970122900	56200	56200	56300	56200	317
560	20231222	105800	8952293600	56300	56200	56300	56200	191
561	20231222	105700	8941547200	56200	56200	56300	56200	1137
562	20231222	105600	8877641200	56200	56200	56300	56200	309
563	20231222	105500	8860253300	56300	56200	56300	56200	393
564	20231222	105400	8838143400	56200	56200	56300	56200	836
565	20231222	105300	8791138500	56300	56300	56300	56200	241
566	20231222	105200	8777579100	56300	56200	56300	56200	400
567	20231222	105100	8755088900	56300	56200	56300	56200	319
568	20231222	105000	8737145300	56200	56200	56300	56200	462
569	20231222	104900	8711155300	56300	56300	56300	56200	304
570	20231222	104800	8694051800	56200	56300	56300	56200	370
571	20231222	104700	8673244600	56200	56200	56300	56200	365
572	20231222	104600	8652712000	56200	56200	56300	56200	422
573	20231222	104500	8628972400	56200	56200	56300	56200	309
574	20231222	104400	8611592400	56200	56200	56300	56200	931
575	20231222	104300	8559270000	56200	56300	56400	56200	865
576	20231222	104200	8510569600	56400	56300	56400	56300	272
577	20231222	104100	8495232700	56300	56400	56400	56300	539
578	20231222	104000	8464884900	56300	56300	56400	56300	300
579	20231222	103900	8447979600	56400	56400	56400	56300	360
580	20231222	103800	8427686700	56300	56300	56400	56300	328
581	20231222	103700	8409209300	56400	56300	56400	56300	295
582	20231222	103600	8392587300	56300	56400	56400	56300	403
583	20231222	103500	8369884800	56400	56300	56400	56300	539
584	20231222	103400	8339517400	56400	56300	56400	56200	319
585	20231222	103300	8321551500	56300	56200	56300	56200	362
586	20231222	103200	8301185600	56300	56200	56300	56200	10983
587	20231222	103100	7683917500	56200	56400	56400	56200	7325
588	20231222	103000	7271621900	56500	56300	56500	56300	1331
589	20231222	102900	7196546100	56300	56300	56400	56300	450
590	20231222	102800	7171187600	56300	56400	56400	56300	209
591	20231222	102700	7159409400	56300	56300	56400	56300	359
592	20231222	102600	7139182200	56400	56400	56400	56300	495
593	20231222	102500	7111287400	56400	56400	56400	56300	523
594	20231222	102400	7081794700	56300	56400	56400	56300	890
595	20231222	102300	7031621900	56300	56300	56400	56300	1084
596	20231222	102200	6970493000	56300	56300	56400	56300	581
597	20231222	102100	6937751400	56300	56400	56400	56300	314
598	20231222	102000	6920045400	56300	56400	56400	56300	481
599	20231222	101900	6892929900	56400	56300	56400	56300	506
600	20231222	101800	6864415500	56300	56400	56400	56300	514
601	20231222	101700	6835430900	56400	56400	56400	56300	411
602	20231222	101600	6812266100	56300	56400	56400	56300	379
603	20231222	101500	6790910500	56300	56300	56400	56300	172
604	20231222	101400	6781217700	56300	56300	56400	56300	388
605	20231222	101300	6759355600	56300	56300	56400	56300	1948
606	20231222	101200	6649498700	56300	56300	56400	56300	509
607	20231222	101100	6620835100	56300	56400	56400	56300	399
608	20231222	101000	6598360600	56300	56300	56400	56300	412
609	20231222	100900	6575155800	56400	56300	56400	56300	552
610	20231222	100800	6544068000	56400	56300	56400	56300	361
611	20231222	100700	6523738300	56300	56400	56500	56300	1655
612	20231222	100600	6430502100	56400	56400	56500	56400	1644
613	20231222	100500	6337767100	56400	56400	56500	56400	663
614	20231222	100400	6300368800	56400	56500	56500	56400	813
615	20231222	100300	6254483000	56400	56300	56500	56300	1886
616	20231222	100200	6148119600	56400	56300	56400	56300	390
617	20231222	100100	6126148700	56300	56400	56400	56300	344
618	20231222	100000	6106769400	56400	56300	56400	56200	1317
619	20231222	095900	6032618700	56300	56200	56300	56200	823
620	20231222	095800	5986321300	56200	56400	56400	56200	6777
621	20231222	095700	5604869000	56400	56300	56400	56300	1538
622	20231222	095600	5518232000	56300	56400	56500	56300	2563
623	20231222	095500	5373685100	56400	56400	56600	56400	4729
624	20231222	095400	5106600800	56400	56500	56500	56400	2245
625	20231222	095300	4979808300	56400	56400	56500	56400	2150
626	20231222	095200	4858540000	56400	56400	56500	56400	925
627	20231222	095100	4806363300	56400	56500	56500	56400	363
628	20231222	095000	4785873600	56500	56500	56500	56400	207
629	20231222	094900	4774183800	56400	56400	56500	56400	365
630	20231222	094800	4753588200	56400	56400	56400	56400	886
631	20231222	094700	4703617800	56400	56400	56500	56400	6246
632	20231222	094600	4351320900	56500	56500	56500	56400	633
633	20231222	094500	4315575500	56500	56400	56500	56400	1577
634	20231222	094400	4226518700	56400	56400	56400	56400	201
635	20231222	094300	4215182300	56500	56500	56600	56400	1600
636	20231222	094200	4124776500	56500	56700	56700	56500	4929
637	20231222	094100	3846280000	56700	56600	56700	56500	3378
638	20231222	094000	3655123400	56600	56600	56700	56600	1427
639	20231222	093900	3574223900	56700	56700	56700	56600	581
640	20231222	093800	3541295000	56600	56700	56700	56600	308
641	20231222	093700	3523844700	56600	56600	56700	56600	429
642	20231222	093600	3499538700	56700	56700	56700	56600	225
643	20231222	093500	3486791200	56700	56600	56700	56600	81
644	20231222	093400	3482203800	56700	56700	56700	56600	446
645	20231222	093300	3456935700	56700	56600	56700	56600	1265
646	20231222	093200	3385219000	56600	56700	56700	56600	284
647	20231222	093100	3369127700	56700	56600	56800	56500	3661
648	20231222	093000	3161868400	56600	56600	56600	56500	751
649	20231222	092900	3119410300	56500	56600	56600	56500	240
650	20231222	092800	3105839500	56500	56500	56600	56500	660
651	20231222	092700	3068537300	56500	56500	56600	56500	357
652	20231222	092600	3048358700	56600	56400	56600	56400	803
653	20231222	092500	3002983600	56500	56400	56500	56400	603
654	20231222	092400	2968944000	56500	56400	56500	56400	585
655	20231222	092300	2935930200	56500	56600	56600	56400	3545
656	20231222	092200	2735586900	56600	56600	56700	56600	515
657	20231222	092100	2706430700	56700	56600	56700	56500	6186
658	20231222	092000	2356447300	56700	56600	56700	56600	397
659	20231222	091900	2333954100	56600	56500	56700	56500	1618
660	20231222	091800	2242396200	56600	56600	56700	56500	3253
661	20231222	091700	2058347400	56600	56900	56900	56600	892
662	20231222	091600	2007798000	56700	56800	56900	56700	2890
663	20231222	091500	1843688000	56900	56900	56900	56800	239
664	20231222	091400	1830100200	56800	56900	56900	56800	2045
665	20231222	091300	1713778700	56900	57200	57200	56900	7317
666	20231222	091200	1296412900	57100	57100	57200	57100	1379
667	20231222	091100	1217554400	57200	57200	57200	57100	2741
668	20231222	091000	1060820600	57200	57300	57300	57200	794
669	20231222	090900	1015380400	57200	57300	57300	57200	295
670	20231222	090800	998502700	57200	57200	57300	57200	3306
671	20231222	090700	809379000	57200	57200	57300	57200	407
672	20231222	090600	786089100	57200	57300	57300	57100	4186
673	20231222	090500	546631800	57200	57200	57300	57200	919
674	20231222	090400	494045900	57200	57400	57400	57200	1173
675	20231222	090300	426835300	57400	57300	57400	57300	543
676	20231222	090200	395708500	57300	57600	57700	57200	2713
677	20231222	090100	240225000	57700	57400	57700	57400	1717
678	20231222	090000	141307300	57300	57300	57400	57300	2466