KissMeData/068270/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194200	158937860900	186300	186300	186300	186300	36295
3	20231220	194100	158937860900	186300	186300	186300	186300	0
4	20231220	194000	158937860900	186300	186300	186300	186300	0
5	20231220	193900	158937860900	186300	186300	186300	186300	0
6	20231220	193800	158937860900	186300	186300	186300	186300	0
7	20231220	193700	158937860900	186300	186300	186300	186300	0
8	20231220	193600	158937860900	186300	186300	186300	186300	0
9	20231220	193500	158937860900	186300	186300	186300	186300	0
10	20231220	193400	158937860900	186300	186300	186300	186300	0
11	20231220	193300	158937860900	186300	186300	186300	186300	0
12	20231220	193200	158937860900	186300	186300	186300	186300	0
13	20231220	193100	158937860900	186300	186300	186300	186300	0
14	20231220	193000	158937860900	186300	186300	186300	186300	0
15	20231220	192900	158937860900	186300	186300	186300	186300	0
16	20231220	192800	158937860900	186300	186300	186300	186300	0
17	20231220	192700	158937860900	186300	186300	186300	186300	0
18	20231220	192600	158937860900	186300	186300	186300	186300	0
19	20231220	192500	158937860900	186300	186300	186300	186300	0
20	20231220	192400	158937860900	186300	186300	186300	186300	0
21	20231220	192300	158937860900	186300	186300	186300	186300	0
22	20231220	192200	158937860900	186300	186300	186300	186300	0
23	20231220	192100	158937860900	186300	186300	186300	186300	0
24	20231220	192000	158937860900	186300	186300	186300	186300	0
25	20231220	191900	158937860900	186300	186300	186300	186300	0
26	20231220	191800	158937860900	186300	186300	186300	186300	0
27	20231220	191700	158937860900	186300	186300	186300	186300	0
28	20231220	191600	158937860900	186300	186300	186300	186300	0
29	20231220	191500	158937860900	186300	186300	186300	186300	0
30	20231220	191400	158937860900	186300	186300	186300	186300	0
31	20231220	191300	158937860900	186300	186300	186300	186300	0
32	20231220	191200	158937860900	186300	186300	186300	186300	36295
33	20231220	191100	158937860900	186300	186300	186300	186300	0
34	20231220	191000	158937860900	186300	186300	186300	186300	0
35	20231220	190900	158937860900	186300	186300	186300	186300	0
36	20231220	190800	158937860900	186300	186300	186300	186300	0
37	20231220	190700	158937860900	186300	186300	186300	186300	0
38	20231220	190600	158937860900	186300	186300	186300	186300	0
39	20231220	190500	158937860900	186300	186300	186300	186300	0
40	20231220	190400	158937860900	186300	186300	186300	186300	0
41	20231220	190300	158937860900	186300	186300	186300	186300	0
42	20231220	190200	158937860900	186300	186300	186300	186300	0
43	20231220	190100	158937860900	186300	186300	186300	186300	0
44	20231220	190000	158937860900	186300	186300	186300	186300	0
45	20231220	185900	158937860900	186300	186300	186300	186300	0
46	20231220	185800	158937860900	186300	186300	186300	186300	0
47	20231220	185700	158937860900	186300	186300	186300	186300	0
48	20231220	185600	158937860900	186300	186300	186300	186300	0
49	20231220	185500	158937860900	186300	186300	186300	186300	0
50	20231220	185400	158937860900	186300	186300	186300	186300	0
51	20231220	185300	158937860900	186300	186300	186300	186300	0
52	20231220	185200	158937860900	186300	186300	186300	186300	0
53	20231220	185100	158937860900	186300	186300	186300	186300	0
54	20231220	185000	158937860900	186300	186300	186300	186300	0
55	20231220	184900	158937860900	186300	186300	186300	186300	0
56	20231220	184800	158937860900	186300	186300	186300	186300	0
57	20231220	184700	158937860900	186300	186300	186300	186300	0
58	20231220	184600	158937860900	186300	186300	186300	186300	0
59	20231220	184500	158937860900	186300	186300	186300	186300	0
60	20231220	184400	158937860900	186300	186300	186300	186300	0
61	20231220	184300	158937860900	186300	186300	186300	186300	0
62	20231220	184200	158937860900	186300	186300	186300	186300	36295
63	20231220	184100	158937860900	186300	186300	186300	186300	0
64	20231220	184000	158937860900	186300	186300	186300	186300	0
65	20231220	183900	158937860900	186300	186300	186300	186300	0
66	20231220	183800	158937860900	186300	186300	186300	186300	0
67	20231220	183700	158937860900	186300	186300	186300	186300	0
68	20231220	183600	158937860900	186300	186300	186300	186300	0
69	20231220	183500	158937860900	186300	186300	186300	186300	0
70	20231220	183400	158937860900	186300	186300	186300	186300	0
71	20231220	183300	158937860900	186300	186300	186300	186300	0
72	20231220	183200	158937860900	186300	186300	186300	186300	0
73	20231220	183100	158937860900	186300	186300	186300	186300	0
74	20231220	183000	158937860900	186300	186300	186300	186300	0
75	20231220	182900	158937860900	186300	186300	186300	186300	0
76	20231220	182800	158937860900	186300	186300	186300	186300	0
77	20231220	182700	158937860900	186300	186300	186300	186300	0
78	20231220	182600	158937860900	186300	186300	186300	186300	0
79	20231220	182500	158937860900	186300	186300	186300	186300	0
80	20231220	182400	158937860900	186300	186300	186300	186300	0
81	20231220	182300	158937860900	186300	186300	186300	186300	0
82	20231220	182200	158937860900	186300	186300	186300	186300	0
83	20231220	182100	158937860900	186300	186300	186300	186300	0
84	20231220	182000	158937860900	186300	186300	186300	186300	0
85	20231220	181900	158937860900	186300	186300	186300	186300	0
86	20231220	181800	158937860900	186300	186300	186300	186300	0
87	20231220	181700	158937860900	186300	186300	186300	186300	0
88	20231220	181600	158937860900	186300	186300	186300	186300	0
89	20231220	181500	158937860900	186300	186300	186300	186300	0
90	20231220	181400	158937860900	186300	186300	186300	186300	0
91	20231220	181300	158937860900	186300	186300	186300	186300	0
92	20231220	181200	158937860900	186300	186300	186300	186300	36295
93	20231220	181100	158937860900	186300	186300	186300	186300	0
94	20231220	181000	158937860900	186300	186300	186300	186300	0
95	20231220	180900	158937860900	186300	186300	186300	186300	0
96	20231220	180800	158937860900	186300	186300	186300	186300	0
97	20231220	180700	158937860900	186300	186300	186300	186300	0
98	20231220	180600	158937860900	186300	186300	186300	186300	0
99	20231220	180500	158937860900	186300	186300	186300	186300	0
100	20231220	180400	158937860900	186300	186300	186300	186300	0
101	20231220	180300	158937860900	186300	186300	186300	186300	0
102	20231220	180200	158937860900	186300	186300	186300	186300	0
103	20231220	180100	158937860900	186300	186300	186300	186300	0
104	20231220	180000	158937860900	186300	186300	186300	186300	0
105	20231220	175900	158937860900	186300	186300	186300	186300	0
106	20231220	175800	158937860900	186300	186300	186300	186300	0
107	20231220	175700	158937860900	186300	186300	186300	186300	0
108	20231220	175600	158937860900	186300	186300	186300	186300	0
109	20231220	175500	158937860900	186300	186300	186300	186300	0
110	20231220	175400	158937860900	186300	186300	186300	186300	0
111	20231220	175300	158937860900	186300	186300	186300	186300	0
112	20231220	175200	158937860900	186300	186300	186300	186300	0
113	20231220	175100	158937860900	186300	186300	186300	186300	0
114	20231220	175000	158937860900	186300	186300	186300	186300	0
115	20231220	174900	158937860900	186300	186300	186300	186300	0
116	20231220	174800	158937860900	186300	186300	186300	186300	0
117	20231220	174700	158937860900	186300	186300	186300	186300	0
118	20231220	174600	158937860900	186300	186300	186300	186300	0
119	20231220	174500	158937860900	186300	186300	186300	186300	0
120	20231220	174400	158937860900	186300	186300	186300	186300	0
121	20231220	174300	158937860900	186300	186300	186300	186300	0
122	20231220	174200	158937860900	186300	186300	186300	186300	36295
123	20231220	174100	158937860900	186300	186300	186300	186300	0
124	20231220	174000	158937860900	186300	186300	186300	186300	0
125	20231220	173900	158937860900	186300	186300	186300	186300	0
126	20231220	173800	158937860900	186300	186300	186300	186300	0
127	20231220	173700	158937860900	186300	186300	186300	186300	0
128	20231220	173600	158937860900	186300	186300	186300	186300	0
129	20231220	173500	158937860900	186300	186300	186300	186300	0
130	20231220	173400	158937860900	186300	186300	186300	186300	0
131	20231220	173300	158937860900	186300	186300	186300	186300	0
132	20231220	173200	158937860900	186300	186300	186300	186300	0
133	20231220	173100	158937860900	186300	186300	186300	186300	0
134	20231220	173000	158937860900	186300	186300	186300	186300	0
135	20231220	172900	158937860900	186300	186300	186300	186300	0
136	20231220	172800	158937860900	186300	186300	186300	186300	0
137	20231220	172700	158937860900	186300	186300	186300	186300	0
138	20231220	172600	158937860900	186300	186300	186300	186300	0
139	20231220	172500	158937860900	186300	186300	186300	186300	0
140	20231220	172400	158937860900	186300	186300	186300	186300	0
141	20231220	172300	158937860900	186300	186300	186300	186300	0
142	20231220	172200	158937860900	186300	186300	186300	186300	0
143	20231220	172100	158937860900	186300	186300	186300	186300	0
144	20231220	172000	158937860900	186300	186300	186300	186300	0
145	20231220	171900	158937860900	186300	186300	186300	186300	0
146	20231220	171800	158937860900	186300	186300	186300	186300	0
147	20231220	171700	158937860900	186300	186300	186300	186300	0
148	20231220	171600	158937860900	186300	186300	186300	186300	0
149	20231220	171500	158937860900	186300	186300	186300	186300	0
150	20231220	171400	158937860900	186300	186300	186300	186300	0
151	20231220	171300	158937860900	186300	186300	186300	186300	0
152	20231220	171200	158937860900	186300	186300	186300	186300	36295
153	20231220	171100	158937860900	186300	186300	186300	186300	0
154	20231220	171000	158937860900	186300	186300	186300	186300	0
155	20231220	170900	158937860900	186300	186300	186300	186300	0
156	20231220	170800	158937860900	186300	186300	186300	186300	0
157	20231220	170700	158937860900	186300	186300	186300	186300	0
158	20231220	170600	158937860900	186300	186300	186300	186300	0
159	20231220	170500	158937860900	186300	186300	186300	186300	0
160	20231220	170400	158937860900	186300	186300	186300	186300	0
161	20231220	170300	158937860900	186300	186300	186300	186300	0
162	20231220	170200	158937860900	186300	186300	186300	186300	0
163	20231220	170100	158937860900	186300	186300	186300	186300	0
164	20231220	170000	158937860900	186300	186300	186300	186300	0
165	20231220	165900	158937860900	186300	186300	186300	186300	0
166	20231220	165800	158937860900	186300	186300	186300	186300	0
167	20231220	165700	158937860900	186300	186300	186300	186300	0
168	20231220	165600	158937860900	186300	186300	186300	186300	0
169	20231220	165500	158937860900	186300	186300	186300	186300	0
170	20231220	165400	158937860900	186300	186300	186300	186300	0
171	20231220	165300	158937860900	186300	186300	186300	186300	0
172	20231220	165200	158937860900	186300	186300	186300	186300	0
173	20231220	165100	158937860900	186300	186300	186300	186300	0
174	20231220	165000	158937860900	186300	186300	186300	186300	0
175	20231220	164900	158937860900	186300	186300	186300	186300	0
176	20231220	164800	158937860900	186300	186300	186300	186300	0
177	20231220	164700	158937860900	186300	186300	186300	186300	0
178	20231220	164600	158937860900	186300	186300	186300	186300	0
179	20231220	164500	158937860900	186300	186300	186300	186300	0
180	20231220	164400	158937860900	186300	186300	186300	186300	0
181	20231220	164300	158937860900	186300	186300	186300	186300	0
182	20231220	164200	158937860900	186300	186300	186300	186300	36295
183	20231220	164100	158937860900	186300	186300	186300	186300	0
184	20231220	164000	158937860900	186300	186300	186300	186300	0
185	20231220	163900	158937860900	186300	186300	186300	186300	0
186	20231220	163800	158937860900	186300	186300	186300	186300	0
187	20231220	163700	158937860900	186300	186300	186300	186300	0
188	20231220	163600	158937860900	186300	186300	186300	186300	0
189	20231220	163500	158937860900	186300	186300	186300	186300	0
190	20231220	163400	158937860900	186300	186300	186300	186300	0
191	20231220	163300	158937860900	186300	186300	186300	186300	0
192	20231220	163200	158937860900	186300	186300	186300	186300	0
193	20231220	163100	158937860900	186300	186300	186300	186300	0
194	20231220	163000	158937860900	186300	186300	186300	186300	0
195	20231220	162900	158937860900	186300	186300	186300	186300	0
196	20231220	162800	158937860900	186300	186300	186300	186300	0
197	20231220	162700	158937860900	186300	186300	186300	186300	0
198	20231220	162600	158937860900	186300	186300	186300	186300	0
199	20231220	162500	158937860900	186300	186300	186300	186300	0
200	20231220	162400	158937860900	186300	186300	186300	186300	0
201	20231220	162300	158937860900	186300	186300	186300	186300	0
202	20231220	162200	158937860900	186300	186300	186300	186300	0
203	20231220	162100	158937860900	186300	186300	186300	186300	0
204	20231220	162000	158937860900	186300	186300	186300	186300	0
205	20231220	161900	158937860900	186300	186300	186300	186300	0
206	20231220	161800	158937860900	186300	186300	186300	186300	0
207	20231220	161700	158937860900	186300	186300	186300	186300	0
208	20231220	161600	158937860900	186300	186300	186300	186300	0
209	20231220	161500	158937860900	186300	186300	186300	186300	0
210	20231220	161400	158937860900	186300	186300	186300	186300	0
211	20231220	161300	158937860900	186300	186300	186300	186300	0
212	20231220	161200	158937860900	186300	186300	186300	186300	36295
213	20231220	161100	158937860900	186300	186300	186300	186300	0
214	20231220	161000	158937860900	186300	186300	186300	186300	0
215	20231220	160900	158937860900	186300	186300	186300	186300	0
216	20231220	160800	158937860900	186300	186300	186300	186300	0
217	20231220	160700	158937860900	186300	186300	186300	186300	0
218	20231220	160600	158937860900	186300	186300	186300	186300	0
219	20231220	160500	158937860900	186300	186300	186300	186300	0
220	20231220	160400	158937860900	186300	186300	186300	186300	0
221	20231220	160300	158937860900	186300	186300	186300	186300	0
222	20231220	160200	158937860900	186300	186300	186300	186300	0
223	20231220	160100	158937860900	186300	186300	186300	186300	0
224	20231220	160000	158937860900	186300	186300	186300	186300	0
225	20231220	155900	158937860900	186300	186300	186300	186300	0
226	20231220	155800	158937860900	186300	186300	186300	186300	0
227	20231220	155700	158937860900	186300	186300	186300	186300	0
228	20231220	155600	158937860900	186300	186300	186300	186300	0
229	20231220	155500	158937860900	186300	186300	186300	186300	0
230	20231220	155400	158937860900	186300	186300	186300	186300	0
231	20231220	155300	158937860900	186300	186300	186300	186300	0
232	20231220	155200	158937860900	186300	186300	186300	186300	0
233	20231220	155100	158937860900	186300	186300	186300	186300	0
234	20231220	155000	158937860900	186300	186300	186300	186300	0
235	20231220	154900	158937860900	186300	186300	186300	186300	0
236	20231220	154800	158937860900	186300	186300	186300	186300	0
237	20231220	154700	158937860900	186300	186300	186300	186300	0
238	20231220	154600	158937860900	186300	186300	186300	186300	0
239	20231220	154500	158937860900	186300	186300	186300	186300	0
240	20231220	154400	158937860900	186300	186300	186300	186300	0
241	20231220	154300	158937860900	186300	186300	186300	186300	0
242	20231220	154200	158937860900	186300	186300	186300	186300	36295
243	20231220	154100	158937860900	186300	186300	186300	186300	0
244	20231220	154000	158937860900	186300	186300	186300	186300	0
245	20231220	153900	158937860900	186300	186300	186300	186300	0
246	20231220	153800	158937860900	186300	186300	186300	186300	0
247	20231220	153700	158937860900	186300	186300	186300	186300	0
248	20231220	153600	158937860900	186300	186300	186300	186300	0
249	20231220	153500	158937860900	186300	186300	186300	186300	0
250	20231220	153400	158937860900	186300	186300	186300	186300	0
251	20231220	153300	158937860900	186300	186300	186300	186300	0
252	20231220	153200	158937860900	186300	186300	186300	186300	0
253	20231220	153100	158937860900	186300	186300	186300	186300	0
254	20231220	153000	158937860900	186300	186300	186300	186300	36295
255	20231220	152900	152176102400	186200	186200	186200	186200	0
256	20231220	152800	152176102400	186200	186200	186200	186200	0
257	20231220	152700	152176102400	186200	186200	186200	186200	0
258	20231220	152600	152176102400	186200	186200	186200	186200	0
259	20231220	152500	152176102400	186200	186200	186200	186200	0
260	20231220	152400	152176102400	186200	186200	186200	186200	0
261	20231220	152300	152176102400	186200	186200	186200	186200	0
262	20231220	152200	152176102400	186200	186200	186200	186200	0
263	20231220	152100	152176102400	186200	186200	186200	186200	0
264	20231220	152000	152176102400	186200	186200	186200	186200	0
265	20231220	151900	152176102400	186200	186300	186300	186000	7297
266	20231220	151800	150817980100	186200	186900	186900	186200	3775
267	20231220	151700	150113841300	186900	186900	187000	186900	2583
268	20231220	151600	149631041300	187000	186900	187000	186800	2125
269	20231220	151500	149233837000	186900	186500	186900	186300	6238
270	20231220	151400	148070135000	186500	186900	186900	186500	3457
271	20231220	151300	147424894800	186800	187200	187200	186700	6343
272	20231220	151200	146239452600	187200	187300	187300	187100	2818
273	20231220	151100	145711966500	187300	187600	187600	187200	2045
274	20231220	151000	145328921300	187500	187600	187700	187300	1698
275	20231220	150900	145010387900	187700	188000	188000	187400	3843
276	20231220	150800	144288558900	187900	188000	188000	187900	1018
277	20231220	150700	144097235300	188000	188000	188000	187900	2506
278	20231220	150600	143626264200	187900	187900	188000	187900	1904
279	20231220	150500	143268427900	188000	187500	188000	187400	5975
280	20231220	150400	142146954800	187400	187200	187500	187100	1270
281	20231220	150300	141908977800	187100	187400	187500	187100	3502
282	20231220	150200	141253268800	187400	187800	187900	187000	6246
283	20231220	150100	140082632200	187800	188000	188100	187700	3696
284	20231220	150000	139388100900	187900	188100	188200	187900	3794
285	20231220	145900	138674707400	188100	188600	188600	188000	4636
286	20231220	145800	137802061800	188600	188700	188700	188400	2266
287	20231220	145700	137374748200	188700	188600	188700	188500	2918
288	20231220	145600	136824480700	188500	188600	188700	188400	3076
289	20231220	145500	136244550600	188600	188800	188800	188500	3573
290	20231220	145400	135570300500	188800	188700	188800	188600	2504
291	20231220	145300	135097877900	188700	188600	188700	188500	1899
292	20231220	145200	134739642500	188600	188700	188800	188600	2310
293	20231220	145100	134303800800	188700	188700	188800	188600	2544
294	20231220	145000	133823723300	188800	188800	188800	188700	1235
295	20231220	144900	133590609200	188800	188900	188900	188700	4996
296	20231220	144800	132647308600	188800	188900	188900	188800	1633
297	20231220	144700	132338865900	188800	188900	188900	188800	1519
298	20231220	144600	132051949200	188900	188700	188900	188600	2494
299	20231220	144500	131581133400	188600	188800	188800	188600	2610
300	20231220	144400	131088529100	188800	188800	188800	188700	1492
301	20231220	144300	130806884700	188800	188600	188800	188600	2115
302	20231220	144200	130407785800	188600	188500	188700	188400	2432
303	20231220	144100	129949246900	188500	188700	188700	188400	3149
304	20231220	144000	129355371400	188600	188700	188700	188600	1360
305	20231220	143900	129098789600	188700	188500	188700	188500	2248
306	20231220	143800	128674852800	188500	188600	188600	188400	3071
307	20231220	143700	128095966900	188600	188600	188600	188500	1480
308	20231220	143600	127816844000	188600	188500	188600	188400	2802
309	20231220	143500	127288569600	188500	188500	188500	188400	1016
310	20231220	143400	127097087600	188500	188500	188500	188300	954
311	20231220	143300	126917292000	188500	188400	188500	188300	1181
312	20231220	143200	126694764000	188400	188400	188400	188300	880
313	20231220	143100	126528977900	188300	188400	188400	188300	1117
314	20231220	143000	126318597700	188300	188300	188400	188200	1747
315	20231220	142900	125989638500	188300	188300	188400	188200	2570
316	20231220	142800	125505699400	188300	188400	188400	188200	1688
317	20231220	142700	125187795300	188400	188300	188400	188200	1508
318	20231220	142600	124903808200	188200	188400	188400	188200	1242
319	20231220	142500	124669927600	188300	188300	188400	188200	2055
320	20231220	142400	124283001700	188300	188300	188400	188200	1462
321	20231220	142300	124007719800	188300	188300	188400	188200	2464
322	20231220	142200	123543790000	188400	188400	188500	188200	1341
323	20231220	142100	123291190800	188400	188400	188400	188200	2053
324	20231220	142000	122904656400	188400	188600	188600	188300	1798
325	20231220	141900	122565821300	188600	188400	188700	188400	3347
326	20231220	141800	121934844600	188500	188100	188600	188000	2380
327	20231220	141700	121486885000	188100	188900	188900	188000	4813
328	20231220	141600	120579914400	188800	189100	189300	188800	7357
329	20231220	141500	119189518100	189200	188900	189200	188900	9553
330	20231220	141400	117383640300	189000	188900	189000	188800	7070
331	20231220	141300	116047958900	188900	188600	188900	188500	7830
332	20231220	141200	114570152500	188600	188400	188600	188400	3080
333	20231220	141100	113989506200	188500	188500	188500	188400	2813
334	20231220	141000	113459266900	188500	188400	188500	188300	2016
335	20231220	140900	113079295900	188400	188300	188500	188200	3930
336	20231220	140800	112339034900	188300	188000	188300	187900	5560
337	20231220	140700	111293253700	187900	188000	188000	187900	7100
338	20231220	140600	109958494100	188000	187800	188000	187700	5968
339	20231220	140500	108837203700	187700	187700	187800	187600	4753
340	20231220	140400	107945037200	187600	187700	187700	187500	2176
341	20231220	140300	107536761100	187600	187700	187800	187600	3126
342	20231220	140200	106950074700	187800	187700	187800	187600	3355
343	20231220	140100	106320169100	187700	187600	187800	187600	3027
344	20231220	140000	105752005100	187700	187700	187800	187600	2809
345	20231220	135900	105224723800	187700	187700	187700	187600	1872
346	20231220	135800	104873388000	187700	187700	187700	187600	965
347	20231220	135700	104692286200	187700	187500	187700	187400	2231
348	20231220	135600	104273827600	187500	187400	187600	187300	2795
349	20231220	135500	103749813600	187300	187300	187400	187200	987
350	20231220	135400	103564921800	187300	187100	187300	187000	1564
351	20231220	135300	103272228900	187000	186900	187100	186900	2984
352	20231220	135200	102714306200	187000	187400	187400	186900	1796
353	20231220	135100	102378434900	187400	187400	187500	187200	1328
354	20231220	135000	102129678500	187400	187700	187800	187300	5451
355	20231220	134900	101107228000	187700	187600	187700	187600	965
356	20231220	134800	100926141500	187700	187700	187800	187500	3505
357	20231220	134700	100268402100	187700	187400	187700	187400	4720
358	20231220	134600	99383196800	187500	187300	187500	187200	5302
359	20231220	134500	98389663400	187400	187100	187400	187000	3927
360	20231220	134400	97654495500	187100	187000	187200	186900	7018
361	20231220	134300	96341746500	187000	186900	187000	186900	9267
362	20231220	134200	94609178200	186800	186700	186900	186700	4018
363	20231220	134100	93858554700	186800	186500	186800	186400	4925
364	20231220	134000	92939390100	186500	186100	186500	186000	3560
365	20231220	133900	92276098500	186000	186100	186200	186000	565
366	20231220	133800	92170961000	186100	186200	186200	186000	1607
367	20231220	133700	91871912000	186100	186400	186400	186100	2539
368	20231220	133600	91399003600	186400	186400	186500	186400	1606
369	20231220	133500	91099608700	186400	186500	186600	186400	1551
370	20231220	133400	90810354400	186600	186600	186700	186500	2822
371	20231220	133300	90283839100	186600	186600	186600	186500	2097
372	20231220	133200	89892651200	186600	186400	186600	186400	2108
373	20231220	133100	89499515400	186400	186500	186600	186300	5205
374	20231220	133000	88529057100	186500	186500	186600	186400	2390
375	20231220	132900	88083327200	186500	186300	186500	186300	3554
376	20231220	132800	87420873500	186300	186200	186300	186200	1263
377	20231220	132700	87185605600	186200	186000	186200	185900	8289
378	20231220	132600	85643327500	185900	186000	186000	185900	5500
379	20231220	132500	84620382400	186000	186000	186000	185900	1697
380	20231220	132400	84304821300	186000	185800	186000	185800	5289
381	20231220	132300	83321578900	185800	185800	185900	185800	1210
382	20231220	132200	83096751600	185900	185800	185900	185700	3034
383	20231220	132100	82533036300	185700	185500	185800	185400	7325
384	20231220	132000	81173363500	185500	185500	185500	185400	3482
385	20231220	131900	80527481500	185400	185500	185500	185400	1367
386	20231220	131800	80273913100	185500	185500	185500	185400	623
387	20231220	131700	80158357800	185400	185400	185500	185400	410
388	20231220	131600	80082332300	185400	185400	185500	185400	1193
389	20231220	131500	79861101300	185400	185400	185500	185400	723
390	20231220	131400	79727030900	185400	185400	185400	185300	1928
391	20231220	131300	79369594300	185300	185400	185500	185300	3223
392	20231220	131200	78772052900	185400	185400	185500	185300	874
393	20231220	131100	78610012200	185400	185400	185400	185300	771
394	20231220	131000	78467075500	185400	185400	185400	185300	2510
395	20231220	130900	78001834900	185300	185300	185400	185300	1842
396	20231220	130800	77660355500	185300	185300	185400	185200	1990
397	20231220	130700	77291623800	185300	185000	185300	185000	3019
398	20231220	130600	76732580900	185000	185100	185100	184900	2041
399	20231220	130500	76354954900	185000	185200	185200	184900	1726
400	20231220	130400	76035553200	185200	184900	185200	184800	35864
401	20231220	130300	69401358500	184800	184900	184900	184800	1403
402	20231220	130200	69141948200	184900	184900	184900	184800	906
403	20231220	130100	68974470200	184800	184800	184900	184800	307
404	20231220	130000	68917727600	184800	184800	184800	184700	5270
405	20231220	125900	67943844500	184700	184700	184800	184700	1861
406	20231220	125800	67600014400	184800	184800	184800	184700	1066
407	20231220	125700	67403096700	184700	184700	184800	184700	798
408	20231220	125600	67255690800	184800	184800	184800	184700	381
409	20231220	125500	67185290700	184700	184800	184800	184700	799
410	20231220	125400	67037708000	184800	184800	184800	184700	470
411	20231220	125300	66950874200	184800	184800	184800	184700	1120
412	20231220	125200	66743987000	184800	184800	184800	184700	202
413	20231220	125100	66706670800	184700	184700	184800	184600	3335
414	20231220	125000	66090743400	184600	184600	184700	184500	6494
415	20231220	124900	64891803400	184600	184600	184600	184500	284
416	20231220	124800	64839397900	184500	184600	184600	184500	380
417	20231220	124700	64769259600	184500	184600	184600	184500	766
418	20231220	124600	64627906900	184500	184600	184600	184500	1374
419	20231220	124500	64374347600	184500	184500	184600	184400	2621
420	20231220	124400	63890763000	184500	184600	184600	184400	2523
421	20231220	124300	63425262800	184600	184500	184600	184500	664
422	20231220	124200	63302700600	184500	184500	184600	184500	332
423	20231220	124100	63241434500	184500	184500	184600	184400	2469
424	20231220	124000	62785917700	184500	184500	184500	184400	2058
425	20231220	123900	62406223900	184500	184400	184500	184400	662
426	20231220	123800	62284100200	184500	184500	184500	184400	286
427	20231220	123700	62231358700	184400	184400	184500	184400	554
428	20231220	123600	62129193400	184400	184500	184500	184400	598
429	20231220	123500	62018918800	184500	184400	184500	184400	238
430	20231220	123400	61975030900	184400	184500	184500	184400	600
431	20231220	123300	61864389500	184500	184500	184500	184400	1396
432	20231220	123200	61606950600	184500	184400	184500	184300	4291
433	20231220	123100	60815664900	184400	184300	184400	184300	1457
434	20231220	123000	60547064300	184400	184400	184400	184300	298
435	20231220	122900	60492134900	184300	184200	184400	184200	1254
436	20231220	122800	60261008400	184300	184300	184300	184200	604
437	20231220	122700	60149711500	184200	184300	184300	184200	360
438	20231220	122600	60083385400	184200	184300	184300	184200	1581
439	20231220	122500	59792070200	184200	184200	184300	184200	200
440	20231220	122400	59755226700	184200	184300	184300	184200	308
441	20231220	122300	59698491600	184300	184300	184300	184200	257
442	20231220	122200	59651142500	184300	184300	184300	184200	270
443	20231220	122100	59601390300	184300	184200	184300	184200	520
444	20231220	122000	59505601800	184300	184300	184300	184200	355
445	20231220	121900	59440205200	184200	184200	184300	184200	177
446	20231220	121800	59407597700	184200	184400	184400	184200	2219
447	20231220	121700	58998653200	184300	184400	184400	184300	222
448	20231220	121600	58957734700	184400	184400	184400	184300	116
449	20231220	121500	58936350900	184300	184300	184400	184300	315
450	20231220	121400	58878293600	184300	184400	184400	184300	288
451	20231220	121300	58825206100	184300	184300	184400	184300	219
452	20231220	121200	58784840700	184400	184500	184500	184300	1412
453	20231220	121100	58524486200	184500	184500	184500	184400	275
454	20231220	121000	58473774300	184500	184600	184600	184400	1800
455	20231220	120900	58141674700	184500	184600	184600	184500	480
456	20231220	120800	58053107900	184600	184500	184600	184500	341
457	20231220	120700	57990181800	184500	184500	184600	184500	389
458	20231220	120600	57918403400	184500	184500	184600	184500	234
459	20231220	120500	57875227000	184600	184600	184600	184500	620
460	20231220	120400	57760814100	184600	184500	184600	184500	204
461	20231220	120300	57723169400	184500	184500	184600	184500	350
462	20231220	120200	57658586900	184500	184600	184600	184500	636
463	20231220	120100	57541220100	184500	184600	184600	184500	327
464	20231220	120000	57480876800	184500	184400	184600	184400	1323
465	20231220	115900	57236803900	184500	184500	184500	184400	2064
466	20231220	115800	56856001400	184500	184500	184500	184400	401
467	20231220	115700	56782048500	184400	184400	184500	184400	167
468	20231220	115600	56751251900	184400	184500	184500	184400	266
469	20231220	115500	56702198000	184500	184400	184500	184400	351
470	20231220	115400	56637464600	184400	184400	184500	184400	1255
471	20231220	115300	56405981000	184500	184500	184600	184500	1342
472	20231220	115200	56158378900	184500	184500	184600	184500	1208
473	20231220	115100	55935490600	184500	184500	184600	184500	973
474	20231220	115000	55755958200	184500	184400	184600	184400	8847
475	20231220	114900	54123708000	184400	184400	184500	184400	288
476	20231220	114800	54070589500	184500	184300	184500	184300	2770
477	20231220	114700	53559775000	184300	184400	184400	184300	454
478	20231220	114600	53476061200	184300	184300	184400	184300	1391
479	20231220	114500	53219568500	184300	184400	184400	184300	835
480	20231220	114400	53065620000	184300	184300	184400	184300	242
481	20231220	114300	53021004000	184300	184400	184400	184300	367
482	20231220	114200	52953355300	184300	184300	184400	184300	177
483	20231220	114100	52920724100	184300	184400	184400	184300	350
484	20231220	114000	52856192200	184400	184300	184400	184200	1536
485	20231220	113900	52573116600	184200	184200	184300	184200	390
486	20231220	113800	52501257400	184200	184300	184300	184200	379
487	20231220	113700	52431410300	184300	184200	184300	184200	691
488	20231220	113600	52304084400	184300	184100	184300	184100	1541
489	20231220	113500	52020238900	184100	184200	184200	184100	590
490	20231220	113400	51911602100	184200	184200	184200	184100	275
491	20231220	113300	51860951200	184200	183900	184200	183900	4731
492	20231220	113200	50990247000	183900	184000	184000	183900	347
493	20231220	113100	50926403300	184000	183900	184000	183900	433
494	20231220	113000	50846762200	184000	184000	184000	183900	464
495	20231220	112900	50761390300	184000	184000	184000	183900	410
496	20231220	112800	50685980100	184000	184000	184000	183900	369
497	20231220	112700	50618092100	184000	183900	184000	183900	248
498	20231220	112600	50572473700	183900	184000	184000	183900	332
499	20231220	112500	50511411200	183900	183900	184000	183900	714
500	20231220	112400	50380064000	183900	184000	184000	183900	391
501	20231220	112300	50308139800	183900	184000	184000	183900	328
502	20231220	112200	50247816800	183900	183900	184000	183900	301
503	20231220	112100	50192439500	183900	183900	184000	183900	62
504	20231220	112000	50181034100	184000	183900	184000	183900	370
505	20231220	111900	50112985800	183800	183800	183900	183800	206
506	20231220	111800	50075118000	183800	183800	184000	183800	1135
507	20231220	111700	49866494400	183800	183800	183900	183800	230
508	20231220	111600	49824209100	183900	183900	184000	183900	1691
509	20231220	111500	49513210900	183900	184000	184000	183900	521
510	20231220	111400	49417391600	183900	184000	184000	183900	238
511	20231220	111300	49373607900	184000	183800	184000	183800	1151
512	20231220	111200	49161936500	183800	183900	183900	183800	504
513	20231220	111100	49069275800	183900	183800	183900	183800	639
514	20231220	111000	48951801700	183800	183900	183900	183800	1127
515	20231220	110900	48744643400	183800	183800	183900	183800	463
516	20231220	110800	48659529900	183800	183800	183900	183700	391
517	20231220	110700	48587665700	183800	183600	183800	183600	227
518	20231220	110600	48545948100	183700	183500	183700	183500	891
519	20231220	110500	48382397700	183500	183500	183600	183400	683
520	20231220	110400	48257064900	183500	183800	183800	183400	578
521	20231220	110300	48150911000	183800	183800	183900	183800	674
522	20231220	110200	48027027400	183800	183800	183900	183300	3708
523	20231220	110100	47346346800	183700	183800	183900	183700	1095
524	20231220	110000	47145084200	183800	183800	183900	183800	582
525	20231220	105900	47038107700	183800	183900	184000	183800	1333
526	20231220	105800	46792968600	183900	184000	184000	183900	434
527	20231220	105700	46713150000	183900	183900	184000	183900	1016
528	20231220	105600	46526287300	183900	184000	184000	183900	931
529	20231220	105500	46355072800	183900	183800	184000	183800	280
530	20231220	105400	46303581500	183900	183900	184000	183800	924
531	20231220	105300	46133655100	183900	184100	184100	183900	729
532	20231220	105200	45999565500	184000	184200	184300	183800	4402
533	20231220	105100	45189799400	184200	184400	184400	184200	2124
534	20231220	105000	44798333100	184400	184500	184500	184400	3914
535	20231220	104900	44076514800	184400	184500	184500	184400	543
536	20231220	104800	43976343700	184400	184400	184500	184300	5807
537	20231220	104700	42905485600	184400	184300	184400	184300	2054
538	20231220	104600	42526922200	184400	184400	184400	184300	338
539	20231220	104500	42464615300	184400	184300	184400	184300	702
540	20231220	104400	42335207400	184400	184400	184400	184300	638
541	20231220	104300	42217611600	184400	184400	184400	184300	1405
542	20231220	104200	41958541700	184400	184300	184400	184300	894
543	20231220	104100	41793746400	184300	184300	184400	184300	579
544	20231220	104000	41687016200	184300	184300	184400	184200	1939
545	20231220	103900	41329679900	184200	184000	184300	183900	14740
546	20231220	103800	38616543000	184000	183900	184000	183900	2189
547	20231220	103700	38213791500	184000	183900	184000	183900	921
548	20231220	103600	38044362500	183900	183800	184000	183700	10190
549	20231220	103500	36170754100	183700	183800	183800	183700	255
550	20231220	103400	36123889100	183700	183800	183800	183700	485
551	20231220	103300	36034753200	183700	183700	183800	183600	3221
552	20231220	103200	35443015700	183600	183700	183700	183600	331
553	20231220	103100	35382240700	183700	183700	183700	183600	468
554	20231220	103000	35296292000	183700	183700	183700	183600	630
555	20231220	102900	35180572900	183700	183600	183700	183600	429
556	20231220	102800	35101778100	183700	183700	183700	183600	685
557	20231220	102700	34975973200	183600	183700	183700	183600	316
558	20231220	102600	34917937200	183600	183700	183700	183500	3600
559	20231220	102500	34257060200	183600	183600	183700	183600	4362
560	20231220	102400	33456192000	183700	183600	183700	183600	629
561	20231220	102300	33340660300	183700	183600	183700	183600	280
562	20231220	102200	33289237300	183600	183700	183700	183600	97
563	20231220	102100	33271427400	183600	183600	183700	183600	346
564	20231220	102000	33207898200	183600	183700	183700	183600	944
565	20231220	101900	33034552000	183700	183600	183700	183600	506
566	20231220	101800	32941631300	183600	183600	183700	183500	3435
567	20231220	101700	32310969800	183600	183500	183600	183500	545
568	20231220	101600	32210933200	183500	183600	183600	183500	108
569	20231220	101500	32191107300	183600	183500	183600	183500	444
570	20231220	101400	32109619500	183500	183600	183600	183500	150
571	20231220	101300	32082082700	183500	183400	183600	183400	4026
572	20231220	101200	31343310100	183400	183400	183500	183400	188
573	20231220	101100	31308824500	183400	183500	183500	183400	239
574	20231220	101000	31264973000	183500	183500	183500	183400	351
575	20231220	100900	31200574600	183400	183400	183500	183400	335
576	20231220	100800	31139109700	183400	183400	183500	183300	640
577	20231220	100700	31021719800	183300	183300	183400	183300	974
578	20231220	100600	30843131900	183300	183500	183500	183300	1652
579	20231220	100500	30540176800	183500	183400	183500	183400	208
580	20231220	100400	30502026600	183400	183600	183600	183400	2051
581	20231220	100300	30125670600	183600	183500	183600	183500	363
582	20231220	100200	30059054000	183600	183600	183600	183500	225
583	20231220	100100	30017757400	183600	183500	183600	183500	1098
584	20231220	100000	29816223700	183500	183600	183600	183500	846
585	20231220	095900	29660972000	183600	183500	183600	183500	547
586	20231220	095800	29560590800	183500	183600	183600	183500	1558
587	20231220	095700	29274580200	183500	183500	183600	183500	879
588	20231220	095600	29113275600	183600	183500	183600	183500	1283
589	20231220	095500	28877839400	183600	183500	183600	183500	498
590	20231220	095400	28786446600	183600	183700	183700	183500	2566
591	20231220	095300	28315341700	183700	183600	183700	183600	1250
592	20231220	095200	28085745500	183700	183700	183700	183600	1113
593	20231220	095100	27881312400	183600	183700	183800	183600	2595
594	20231220	095000	27404656400	183700	183800	183800	183700	2018
595	20231220	094900	27033815400	183700	183200	183800	183100	20176
596	20231220	094800	23332219900	183200	183100	183200	183000	1479
597	20231220	094700	23061376700	183100	183000	183100	182900	1724
598	20231220	094600	22745854000	183000	183000	183000	182900	2992
599	20231220	094500	22198324100	183000	182900	183000	182800	1350
600	20231220	094400	21951383500	182800	182500	182900	182400	875
601	20231220	094300	21791518900	182500	182100	182500	182100	1505
602	20231220	094200	21517201700	182100	182400	182500	182100	1309
603	20231220	094100	21278598100	182400	182700	182700	182400	1108
604	20231220	094000	21076397600	182600	182700	182900	182500	4060
605	20231220	093900	20334861400	182800	182900	182900	182700	4606
606	20231220	093800	19492524900	183000	183000	183000	182900	824
607	20231220	093700	19341750900	183000	182900	183000	182900	1297
608	20231220	093600	19104437100	182900	183000	183000	182900	234
609	20231220	093500	19061630100	183000	182900	183000	182800	1466
610	20231220	093400	18793481300	182900	182700	182900	182700	1020
611	20231220	093300	18607021700	182800	182800	182900	182700	1550
612	20231220	093200	18323726100	182900	182900	182900	182800	641
613	20231220	093100	18206538200	182800	182800	182900	182800	1813
614	20231220	093000	17875117000	182900	183200	183200	182800	7397
615	20231220	092900	16521441000	183200	183200	183200	183100	1191
616	20231220	092800	16303260200	183200	183200	183200	183100	208
617	20231220	092700	16265169400	183100	183200	183200	183100	696
618	20231220	092600	16137721000	183200	183200	183200	183100	1833
619	20231220	092500	15802076100	183200	183100	183200	183100	729
620	20231220	092400	15668553900	183100	183000	183200	183000	610
621	20231220	092300	15556851200	183100	183100	183200	183000	1032
622	20231220	092200	15367886400	183100	183200	183200	183000	478
623	20231220	092100	15280362300	183200	183100	183200	183000	2395
624	20231220	092000	14841861700	183100	183200	183200	183000	3226
625	20231220	091900	14251262200	183100	183000	183200	183000	3251
626	20231220	091800	13656055300	182900	182900	183100	182900	1288
627	20231220	091700	13420350900	182900	183100	183100	182900	2151
628	20231220	091600	13026714400	183000	183000	183100	182900	1061
629	20231220	091500	12832580000	183000	183000	183100	183000	2596
630	20231220	091400	12357488100	182900	183000	183000	182900	1113
631	20231220	091300	12153867000	182900	182800	183000	182700	947
632	20231220	091200	11980757000	182800	183000	183100	182600	2172
633	20231220	091100	11583306900	183100	183100	183300	183000	4746
634	20231220	091000	10714050800	183100	182700	183100	182700	7658
635	20231220	090900	9313337500	182700	182500	182700	182500	1568
636	20231220	090800	9026902500	182300	182300	182500	182000	3153
637	20231220	090700	8452657100	182500	182700	182800	182100	1121
638	20231220	090600	8247944000	182700	181800	182700	181700	3903
639	20231220	090500	7537288500	182200	182600	182600	181700	5505
640	20231220	090400	6533744600	182700	183000	183100	182600	2732
641	20231220	090300	6034407000	183000	183000	183100	182600	5021
642	20231220	090200	5115961600	183000	182900	183000	182700	4691
643	20231220	090100	4258039200	182900	183100	183100	182200	4434
644	20231220	090000	3447650500	183100	183200	183500	181100	18822