KissMeData/009150/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185100	51902757400	150400	150400	150400	150400	14347
3	20231220	185000	51902757400	150400	150400	150400	150400	0
4	20231220	184900	51902757400	150400	150400	150400	150400	0
5	20231220	184800	51902757400	150400	150400	150400	150400	0
6	20231220	184700	51902757400	150400	150400	150400	150400	0
7	20231220	184600	51902757400	150400	150400	150400	150400	0
8	20231220	184500	51902757400	150400	150400	150400	150400	0
9	20231220	184400	51902757400	150400	150400	150400	150400	0
10	20231220	184300	51902757400	150400	150400	150400	150400	0
11	20231220	184200	51902757400	150400	150400	150400	150400	0
12	20231220	184100	51902757400	150400	150400	150400	150400	0
13	20231220	184000	51902757400	150400	150400	150400	150400	0
14	20231220	183900	51902757400	150400	150400	150400	150400	0
15	20231220	183800	51902757400	150400	150400	150400	150400	0
16	20231220	183700	51902757400	150400	150400	150400	150400	0
17	20231220	183600	51902757400	150400	150400	150400	150400	0
18	20231220	183500	51902757400	150400	150400	150400	150400	0
19	20231220	183400	51902757400	150400	150400	150400	150400	0
20	20231220	183300	51902757400	150400	150400	150400	150400	0
21	20231220	183200	51902757400	150400	150400	150400	150400	0
22	20231220	183100	51902757400	150400	150400	150400	150400	0
23	20231220	183000	51902757400	150400	150400	150400	150400	0
24	20231220	182900	51902757400	150400	150400	150400	150400	0
25	20231220	182800	51902757400	150400	150400	150400	150400	0
26	20231220	182700	51902757400	150400	150400	150400	150400	0
27	20231220	182600	51902757400	150400	150400	150400	150400	0
28	20231220	182500	51902757400	150400	150400	150400	150400	0
29	20231220	182400	51902757400	150400	150400	150400	150400	0
30	20231220	182300	51902757400	150400	150400	150400	150400	0
31	20231220	182200	51902757400	150400	150400	150400	150400	0
32	20231220	182100	51902757400	150400	150400	150400	150400	14347
33	20231220	182000	51902757400	150400	150400	150400	150400	0
34	20231220	181900	51902757400	150400	150400	150400	150400	0
35	20231220	181800	51902757400	150400	150400	150400	150400	0
36	20231220	181700	51902757400	150400	150400	150400	150400	0
37	20231220	181600	51902757400	150400	150400	150400	150400	0
38	20231220	181500	51902757400	150400	150400	150400	150400	0
39	20231220	181400	51902757400	150400	150400	150400	150400	0
40	20231220	181300	51902757400	150400	150400	150400	150400	0
41	20231220	181200	51902757400	150400	150400	150400	150400	0
42	20231220	181100	51902757400	150400	150400	150400	150400	0
43	20231220	181000	51902757400	150400	150400	150400	150400	0
44	20231220	180900	51902757400	150400	150400	150400	150400	0
45	20231220	180800	51902757400	150400	150400	150400	150400	0
46	20231220	180700	51902757400	150400	150400	150400	150400	0
47	20231220	180600	51902757400	150400	150400	150400	150400	0
48	20231220	180500	51902757400	150400	150400	150400	150400	0
49	20231220	180400	51902757400	150400	150400	150400	150400	0
50	20231220	180300	51902757400	150400	150400	150400	150400	0
51	20231220	180200	51902757400	150400	150400	150400	150400	0
52	20231220	180100	51902757400	150400	150400	150400	150400	0
53	20231220	180000	51902757400	150400	150400	150400	150400	0
54	20231220	175900	51902757400	150400	150400	150400	150400	0
55	20231220	175800	51902757400	150400	150400	150400	150400	0
56	20231220	175700	51902757400	150400	150400	150400	150400	0
57	20231220	175600	51902757400	150400	150400	150400	150400	0
58	20231220	175500	51902757400	150400	150400	150400	150400	0
59	20231220	175400	51902757400	150400	150400	150400	150400	0
60	20231220	175300	51902757400	150400	150400	150400	150400	0
61	20231220	175200	51902757400	150400	150400	150400	150400	0
62	20231220	175100	51902757400	150400	150400	150400	150400	14347
63	20231220	175000	51902757400	150400	150400	150400	150400	0
64	20231220	174900	51902757400	150400	150400	150400	150400	0
65	20231220	174800	51902757400	150400	150400	150400	150400	0
66	20231220	174700	51902757400	150400	150400	150400	150400	0
67	20231220	174600	51902757400	150400	150400	150400	150400	0
68	20231220	174500	51902757400	150400	150400	150400	150400	0
69	20231220	174400	51902757400	150400	150400	150400	150400	0
70	20231220	174300	51902757400	150400	150400	150400	150400	0
71	20231220	174200	51902757400	150400	150400	150400	150400	0
72	20231220	174100	51902757400	150400	150400	150400	150400	0
73	20231220	174000	51902757400	150400	150400	150400	150400	0
74	20231220	173900	51902757400	150400	150400	150400	150400	0
75	20231220	173800	51902757400	150400	150400	150400	150400	0
76	20231220	173700	51902757400	150400	150400	150400	150400	0
77	20231220	173600	51902757400	150400	150400	150400	150400	0
78	20231220	173500	51902757400	150400	150400	150400	150400	0
79	20231220	173400	51902757400	150400	150400	150400	150400	0
80	20231220	173300	51902757400	150400	150400	150400	150400	0
81	20231220	173200	51902757400	150400	150400	150400	150400	0
82	20231220	173100	51902757400	150400	150400	150400	150400	0
83	20231220	173000	51902757400	150400	150400	150400	150400	0
84	20231220	172900	51902757400	150400	150400	150400	150400	0
85	20231220	172800	51902757400	150400	150400	150400	150400	0
86	20231220	172700	51902757400	150400	150400	150400	150400	0
87	20231220	172600	51902757400	150400	150400	150400	150400	0
88	20231220	172500	51902757400	150400	150400	150400	150400	0
89	20231220	172400	51902757400	150400	150400	150400	150400	0
90	20231220	172300	51902757400	150400	150400	150400	150400	0
91	20231220	172200	51902757400	150400	150400	150400	150400	0
92	20231220	172100	51902757400	150400	150400	150400	150400	14347
93	20231220	172000	51902757400	150400	150400	150400	150400	0
94	20231220	171900	51902757400	150400	150400	150400	150400	0
95	20231220	171800	51902757400	150400	150400	150400	150400	0
96	20231220	171700	51902757400	150400	150400	150400	150400	0
97	20231220	171600	51902757400	150400	150400	150400	150400	0
98	20231220	171500	51902757400	150400	150400	150400	150400	0
99	20231220	171400	51902757400	150400	150400	150400	150400	0
100	20231220	171300	51902757400	150400	150400	150400	150400	0
101	20231220	171200	51902757400	150400	150400	150400	150400	0
102	20231220	171100	51902757400	150400	150400	150400	150400	0
103	20231220	171000	51902757400	150400	150400	150400	150400	0
104	20231220	170900	51902757400	150400	150400	150400	150400	0
105	20231220	170800	51902757400	150400	150400	150400	150400	0
106	20231220	170700	51902757400	150400	150400	150400	150400	0
107	20231220	170600	51902757400	150400	150400	150400	150400	0
108	20231220	170500	51902757400	150400	150400	150400	150400	0
109	20231220	170400	51902757400	150400	150400	150400	150400	0
110	20231220	170300	51902757400	150400	150400	150400	150400	0
111	20231220	170200	51902757400	150400	150400	150400	150400	0
112	20231220	170100	51902757400	150400	150400	150400	150400	0
113	20231220	170000	51902757400	150400	150400	150400	150400	0
114	20231220	165900	51902757400	150400	150400	150400	150400	0
115	20231220	165800	51902757400	150400	150400	150400	150400	0
116	20231220	165700	51902757400	150400	150400	150400	150400	0
117	20231220	165600	51902757400	150400	150400	150400	150400	0
118	20231220	165500	51902757400	150400	150400	150400	150400	0
119	20231220	165400	51902757400	150400	150400	150400	150400	0
120	20231220	165300	51902757400	150400	150400	150400	150400	0
121	20231220	165200	51902757400	150400	150400	150400	150400	0
122	20231220	165100	51902757400	150400	150400	150400	150400	14347
123	20231220	165000	51902757400	150400	150400	150400	150400	0
124	20231220	164900	51902757400	150400	150400	150400	150400	0
125	20231220	164800	51902757400	150400	150400	150400	150400	0
126	20231220	164700	51902757400	150400	150400	150400	150400	0
127	20231220	164600	51902757400	150400	150400	150400	150400	0
128	20231220	164500	51902757400	150400	150400	150400	150400	0
129	20231220	164400	51902757400	150400	150400	150400	150400	0
130	20231220	164300	51902757400	150400	150400	150400	150400	0
131	20231220	164200	51902757400	150400	150400	150400	150400	0
132	20231220	164100	51902757400	150400	150400	150400	150400	0
133	20231220	164000	51902757400	150400	150400	150400	150400	0
134	20231220	163900	51902757400	150400	150400	150400	150400	0
135	20231220	163800	51902757400	150400	150400	150400	150400	0
136	20231220	163700	51902757400	150400	150400	150400	150400	0
137	20231220	163600	51902757400	150400	150400	150400	150400	0
138	20231220	163500	51902757400	150400	150400	150400	150400	0
139	20231220	163400	51902757400	150400	150400	150400	150400	0
140	20231220	163300	51902757400	150400	150400	150400	150400	0
141	20231220	163200	51902757400	150400	150400	150400	150400	0
142	20231220	163100	51902757400	150400	150400	150400	150400	0
143	20231220	163000	51902757400	150400	150400	150400	150400	0
144	20231220	162900	51902757400	150400	150400	150400	150400	0
145	20231220	162800	51902757400	150400	150400	150400	150400	0
146	20231220	162700	51902757400	150400	150400	150400	150400	0
147	20231220	162600	51902757400	150400	150400	150400	150400	0
148	20231220	162500	51902757400	150400	150400	150400	150400	0
149	20231220	162400	51902757400	150400	150400	150400	150400	0
150	20231220	162300	51902757400	150400	150400	150400	150400	0
151	20231220	162200	51902757400	150400	150400	150400	150400	0
152	20231220	162100	51902757400	150400	150400	150400	150400	14347
153	20231220	162000	51902757400	150400	150400	150400	150400	0
154	20231220	161900	51902757400	150400	150400	150400	150400	0
155	20231220	161800	51902757400	150400	150400	150400	150400	0
156	20231220	161700	51902757400	150400	150400	150400	150400	0
157	20231220	161600	51902757400	150400	150400	150400	150400	0
158	20231220	161500	51902757400	150400	150400	150400	150400	0
159	20231220	161400	51902757400	150400	150400	150400	150400	0
160	20231220	161300	51902757400	150400	150400	150400	150400	0
161	20231220	161200	51902757400	150400	150400	150400	150400	0
162	20231220	161100	51902757400	150400	150400	150400	150400	0
163	20231220	161000	51902757400	150400	150400	150400	150400	0
164	20231220	160900	51902757400	150400	150400	150400	150400	0
165	20231220	160800	51902757400	150400	150400	150400	150400	0
166	20231220	160700	51902757400	150400	150400	150400	150400	0
167	20231220	160600	51902757400	150400	150400	150400	150400	0
168	20231220	160500	51902757400	150400	150400	150400	150400	0
169	20231220	160400	51902757400	150400	150400	150400	150400	0
170	20231220	160300	51902757400	150400	150400	150400	150400	0
171	20231220	160200	51902757400	150400	150400	150400	150400	0
172	20231220	160100	51902757400	150400	150400	150400	150400	0
173	20231220	160000	51902757400	150400	150400	150400	150400	0
174	20231220	155900	51902757400	150400	150400	150400	150400	0
175	20231220	155800	51902757400	150400	150400	150400	150400	0
176	20231220	155700	51902757400	150400	150400	150400	150400	0
177	20231220	155600	51902757400	150400	150400	150400	150400	0
178	20231220	155500	51902757400	150400	150400	150400	150400	0
179	20231220	155400	51902757400	150400	150400	150400	150400	0
180	20231220	155300	51902757400	150400	150400	150400	150400	0
181	20231220	155200	51902757400	150400	150400	150400	150400	0
182	20231220	155100	51902757400	150400	150400	150400	150400	14347
183	20231220	155000	51902757400	150400	150400	150400	150400	0
184	20231220	154900	51902757400	150400	150400	150400	150400	0
185	20231220	154800	51902757400	150400	150400	150400	150400	0
186	20231220	154700	51902757400	150400	150400	150400	150400	0
187	20231220	154600	51902757400	150400	150400	150400	150400	0
188	20231220	154500	51902757400	150400	150400	150400	150400	0
189	20231220	154400	51902757400	150400	150400	150400	150400	0
190	20231220	154300	51902757400	150400	150400	150400	150400	0
191	20231220	154200	51902757400	150400	150400	150400	150400	0
192	20231220	154100	51902757400	150400	150400	150400	150400	0
193	20231220	154000	51902757400	150400	150400	150400	150400	0
194	20231220	153900	51902757400	150400	150400	150400	150400	0
195	20231220	153800	51902757400	150400	150400	150400	150400	0
196	20231220	153700	51902757400	150400	150400	150400	150400	0
197	20231220	153600	51902757400	150400	150400	150400	150400	0
198	20231220	153500	51902757400	150400	150400	150400	150400	0
199	20231220	153400	51902757400	150400	150400	150400	150400	0
200	20231220	153300	51902757400	150400	150400	150400	150400	0
201	20231220	153200	51902757400	150400	150400	150400	150400	0
202	20231220	153100	51902757400	150400	150400	150400	150400	0
203	20231220	153000	51902757400	150400	150400	150400	150400	14347
204	20231220	152900	49744968600	151000	151000	151000	151000	0
205	20231220	152800	49744968600	151000	151000	151000	151000	0
206	20231220	152700	49744968600	151000	151000	151000	151000	0
207	20231220	152600	49744968600	151000	151000	151000	151000	0
208	20231220	152500	49744968600	151000	151000	151000	151000	0
209	20231220	152400	49744968600	151000	151000	151000	151000	0
210	20231220	152300	49744968600	151000	151000	151000	151000	0
211	20231220	152200	49744968600	151000	151000	151000	151000	0
212	20231220	152100	49744968600	151000	151000	151000	151000	0
213	20231220	152000	49744968600	151000	151000	151000	151000	0
214	20231220	151900	49744968600	151000	150900	151000	150900	238
215	20231220	151800	49709042600	150900	150900	151000	150900	346
216	20231220	151700	49656802700	151000	150800	151200	150700	6548
217	20231220	151600	48667833200	150700	150900	150900	150700	936
218	20231220	151500	48526686700	150800	150700	150900	150700	781
219	20231220	151400	48408917700	150700	151000	151000	150700	1069
220	20231220	151300	48247658200	150900	150900	151000	150900	193
221	20231220	151200	48218528600	151000	151000	151000	150900	3772
222	20231220	151100	47649174600	151000	150900	151000	150900	319
223	20231220	151000	47601020600	150900	150900	151000	150900	212
224	20231220	150900	47569022700	150900	150900	151000	150900	411
225	20231220	150800	47506985100	151000	150900	151000	150900	811
226	20231220	150700	47384595900	150900	150900	151000	150900	460
227	20231220	150600	47315168600	150900	150700	150900	150700	2184
228	20231220	150500	46985782900	150700	150600	150800	150600	387
229	20231220	150400	46927447100	150600	150600	150800	150600	999
230	20231220	150300	46776901300	150600	150600	150700	150500	431
231	20231220	150200	46711978300	150600	150600	150700	150500	372
232	20231220	150100	46655963000	150500	150400	150600	150400	545
233	20231220	150000	46573948600	150400	150400	150500	150400	572
234	20231220	145900	46487876600	150400	150300	150500	150300	1407
235	20231220	145800	46276278600	150300	150300	150400	150300	624
236	20231220	145700	46182457400	150400	150300	150400	150300	762
237	20231220	145600	46067883400	150400	150200	150400	150200	3292
238	20231220	145500	45573028100	150200	150200	150300	150200	1884
239	20231220	145400	45289969400	150200	150200	150300	150200	1916
240	20231220	145300	45002075400	150300	150200	150300	150200	991
241	20231220	145200	44853149200	150200	150300	150300	150200	326
242	20231220	145100	44804180500	150200	150200	150300	150100	2479
243	20231220	145000	44431847600	150100	150100	150200	150100	332
244	20231220	144900	44382003800	150100	150100	150200	150100	319
245	20231220	144800	44334116200	150100	150000	150200	150000	657
246	20231220	144700	44235507100	150000	150100	150100	150000	3151
247	20231220	144600	43762681800	150000	150000	150100	150000	414
248	20231220	144500	43700571400	150000	150000	150100	150000	2093
249	20231220	144400	43386618100	150100	150100	150100	150000	2679
250	20231220	144300	42984522900	150200	150100	150200	150100	367
251	20231220	144200	42929433400	150100	150200	150300	150100	2886
252	20231220	144100	42495998900	150200	150300	150300	150200	1533
253	20231220	144000	42265739100	150200	150300	150300	150200	611
254	20231220	143900	42173964300	150300	150200	150300	150200	378
255	20231220	143800	42117178200	150200	150200	150300	150200	519
256	20231220	143700	42039215600	150200	150200	150300	150200	378
257	20231220	143600	41982430200	150300	150200	150300	150200	516
258	20231220	143500	41904925100	150200	150200	150300	150200	1490
259	20231220	143400	41681123700	150200	150300	150300	150200	206
260	20231220	143300	41650179300	150200	150200	150300	150200	532
261	20231220	143200	41570251000	150200	150200	150300	150200	687
262	20231220	143100	41467016100	150300	150200	150300	150200	366
263	20231220	143000	41412027800	150200	150300	150300	150200	423
264	20231220	142900	41348483100	150200	150200	150300	150200	336
265	20231220	142800	41298004600	150200	150200	150300	150200	1206
266	20231220	142700	41116853000	150200	150200	150300	150200	364
267	20231220	142600	41062164000	150300	150300	150400	150200	1102
268	20231220	142500	40896543400	150300	150300	150400	150300	1323
269	20231220	142400	40697692700	150300	150400	150400	150300	1306
270	20231220	142300	40501396500	150300	150300	150400	150300	317
271	20231220	142200	40453748100	150300	150300	150400	150300	361
272	20231220	142100	40399486900	150300	150300	150400	150300	220
273	20231220	142000	40366416600	150300	150400	150400	150300	737
274	20231220	141900	40255598800	150300	150300	150400	150300	185
275	20231220	141800	40227791400	150300	150600	150600	150300	1492
276	20231220	141700	40003295200	150600	150500	150600	150500	245
277	20231220	141600	39966419500	150500	150700	150800	150500	444
278	20231220	141500	39899536700	150800	150500	150800	150400	1475
279	20231220	141400	39677291600	150500	150300	150800	150300	1549
280	20231220	141300	39444112200	150300	150200	150400	150200	1103
281	20231220	141200	39278347500	150300	150400	150400	150200	1426
282	20231220	141100	39064029700	150300	150400	150400	150300	549
283	20231220	141000	38981503000	150300	150300	150400	150300	1067
284	20231220	140900	38821100800	150300	150300	150400	150300	462
285	20231220	140800	38751652600	150300	150500	150600	150300	778
286	20231220	140700	38634604600	150500	150200	150800	150200	1151
287	20231220	140600	38461306200	150200	150200	150700	150200	1762
288	20231220	140500	38196164100	150200	150300	150400	150200	430
289	20231220	140400	38131549400	150300	150300	150300	150200	1971
290	20231220	140300	37835426500	150200	150600	150600	150200	4588
291	20231220	140200	37145442300	150600	150700	150700	150600	876
292	20231220	140100	37013515200	150600	150600	150700	150600	1140
293	20231220	140000	36841826700	150600	150700	150700	150600	546
294	20231220	135900	36759584300	150600	150800	150800	150600	974
295	20231220	135800	36612801000	150800	150800	151000	150800	1792
296	20231220	135700	36342445000	150900	150800	150900	150800	451
297	20231220	135600	36274418300	150800	150900	151000	150800	1175
298	20231220	135500	36097100500	150900	150900	151000	150900	2049
299	20231220	135400	35787900300	150900	150900	151000	150900	374
300	20231220	135300	35731461400	151000	150900	151000	150900	413
301	20231220	135200	35669135200	150900	150900	151000	150900	858
302	20231220	135100	35539660600	150900	150900	151000	150900	288
303	20231220	135000	35496197100	150900	150900	151000	150900	468
304	20231220	134900	35425565200	150900	151000	151000	150900	266
305	20231220	134800	35385423900	150900	150900	151000	150900	617
306	20231220	134700	35292292100	150900	150900	151000	150900	360
307	20231220	134600	35237959900	150900	150900	151000	150900	598
308	20231220	134500	35147714400	150900	150900	151000	150900	444
309	20231220	134400	35080698800	150900	151000	151000	150800	477
310	20231220	134300	35008725800	150800	151000	151100	150800	365
311	20231220	134200	34953627600	151100	150900	151100	150800	1664
312	20231220	134100	34702487800	151000	150900	151000	150800	923
313	20231220	134000	34563217600	150900	150900	150900	150800	161
314	20231220	133900	34538931300	150800	150900	151000	150800	3143
315	20231220	133800	34064655100	150900	150900	151000	150900	206
316	20231220	133700	34033562600	150900	150900	151000	150900	441
317	20231220	133600	33966982300	150900	150900	151000	150900	121
318	20231220	133500	33948716600	150900	151100	151200	150900	229
319	20231220	133400	33914132000	151100	151100	151200	151000	1089
320	20231220	133300	33749589900	151000	150900	151100	150900	431
321	20231220	133200	33684511000	150900	150900	151000	150900	418
322	20231220	133100	33621421300	150900	150900	151000	150800	1474
323	20231220	133000	33398995700	150800	150800	150900	150800	183
324	20231220	132900	33371393500	150800	150800	150900	150800	321
325	20231220	132800	33322978800	150800	150800	150900	150800	1137
326	20231220	132700	33151416600	150900	150900	151000	150800	588
327	20231220	132600	33062702300	150900	150900	151000	150900	700
328	20231220	132500	32957070800	151000	150900	151000	150900	535
329	20231220	132400	32876331500	150900	151000	151100	150900	441
330	20231220	132300	32809762300	151000	151200	151200	151000	6853
331	20231220	132200	31774305600	151100	151100	151200	151100	971
332	20231220	132100	31627515700	151100	151200	151200	151100	329
333	20231220	132000	31577791800	151100	151200	151200	151100	2345
334	20231220	131900	31223310500	151200	151100	151200	151100	197
335	20231220	131800	31193533900	151100	151100	151200	151100	206
336	20231220	131700	31162396900	151200	151200	151200	151100	156
337	20231220	131600	31138816100	151100	151100	151200	151100	200
338	20231220	131500	31108589400	151200	151100	151200	151100	311
339	20231220	131400	31061578600	151100	151100	151200	151100	203
340	20231220	131300	31030890400	151100	151100	151200	151100	295
341	20231220	131200	30986292200	151100	151200	151200	151100	883
342	20231220	131100	30852813100	151100	151100	151200	151100	227
343	20231220	131000	30818503000	151100	151200	151200	151100	153
344	20231220	130900	30795382400	151100	151100	151200	151100	1171
345	20231220	130800	30618436700	151100	151100	151200	151100	136
346	20231220	130700	30597881500	151200	151100	151200	151100	130
347	20231220	130600	30578229200	151100	151100	151200	151100	138
348	20231220	130500	30557368600	151100	151100	151200	151100	111
349	20231220	130400	30540593600	151100	151100	151200	151100	100
350	20231220	130300	30525482100	151200	151300	151300	151200	1419
351	20231220	130200	30310923000	151300	151300	151300	151200	147
352	20231220	130100	30288686800	151200	151100	151300	151000	1189
353	20231220	130000	30108991900	151000	151000	151100	151000	245
354	20231220	125900	30071987700	151000	151000	151100	151000	286
355	20231220	125800	30028796900	151000	151100	151200	150900	1515
356	20231220	125700	29799945700	151200	151100	151200	151100	159
357	20231220	125600	29775912100	151200	151100	151200	151100	217
358	20231220	125500	29743117300	151200	151300	151300	151100	817
359	20231220	125400	29619618800	151200	151500	151500	151200	1419
360	20231220	125300	29404795900	151400	151400	151500	151400	133
361	20231220	125200	29384658800	151400	151300	151500	151300	431
362	20231220	125100	29319407700	151300	151400	151500	151300	447
363	20231220	125000	29251738300	151400	151300	151500	151300	666
364	20231220	124900	29150895100	151300	151300	151400	151200	533
365	20231220	124800	29070262100	151200	151200	151300	151200	154
366	20231220	124700	29046967500	151300	151200	151300	151200	211
367	20231220	124600	29015047800	151300	151200	151300	151200	124
368	20231220	124500	28996297100	151200	151300	151400	151200	759
369	20231220	124400	28881461000	151400	151300	151400	151300	120
370	20231220	124300	28863298500	151300	151300	151400	151300	75
371	20231220	124200	28851947400	151300	151400	151500	151300	453
372	20231220	124100	28783362500	151400	151500	151600	151400	888
373	20231220	124000	28648828400	151500	151500	151600	151400	516
374	20231220	123900	28570656600	151500	151500	151500	151400	116
375	20231220	123800	28553088900	151500	151600	151600	151400	376
376	20231220	123700	28496152100	151500	151500	151600	151500	862
377	20231220	123600	28365551900	151500	151600	151600	151500	140
378	20231220	123500	28344334900	151500	151600	151600	151500	251
379	20231220	123400	28306302600	151600	151500	151600	151500	121
380	20231220	123300	28287966900	151500	151600	151700	151500	754
381	20231220	123200	28173677400	151600	151600	151700	151600	247
382	20231220	123100	28136217300	151600	151600	151700	151600	147
383	20231220	123000	28113924000	151600	151700	151800	151600	923
384	20231220	122900	27973902800	151700	151600	151700	151600	1157
385	20231220	122800	27798393100	151700	151600	151700	151600	121
386	20231220	122700	27780045500	151600	151800	151800	151600	1213
387	20231220	122600	27596028300	151800	151800	151800	151700	363
388	20231220	122500	27540952900	151800	151700	151800	151700	213
389	20231220	122400	27508638800	151700	151700	151800	151700	327
390	20231220	122300	27459030500	151800	151700	151800	151700	2006
391	20231220	122200	27154714900	151700	151800	151800	151700	1073
392	20231220	122100	26991934000	151700	151700	151800	151700	138
393	20231220	122000	26970993000	151800	151700	151800	151700	278
394	20231220	121900	26928813400	151700	151800	151800	151700	273
395	20231220	121800	26887392300	151800	151700	151800	151700	284
396	20231220	121700	26844289600	151700	151800	151800	151700	1235
397	20231220	121600	26656936800	151800	151700	151800	151700	648
398	20231220	121500	26558578600	151700	151800	151800	151700	259
399	20231220	121400	26519266000	151700	151800	151800	151700	132
400	20231220	121300	26499232900	151800	151700	151800	151700	373
401	20231220	121200	26442641700	151800	151700	151800	151700	260
402	20231220	121100	26403192300	151700	151800	151800	151700	400
403	20231220	121000	26342502600	151800	151700	151800	151700	555
404	20231220	120900	26258303800	151700	151500	151700	151500	801
405	20231220	120800	26136858500	151600	151600	151600	151500	201
406	20231220	120700	26106400600	151500	151500	151600	151500	543
407	20231220	120600	26024130500	151600	151600	151600	151500	97
408	20231220	120500	26009429600	151500	151600	151700	151400	515
409	20231220	120400	25931391100	151600	151700	151800	151600	3670
410	20231220	120300	25374636900	151700	151700	151700	151600	1046
411	20231220	120200	25215969900	151600	151700	151700	151600	111
412	20231220	120100	25199134900	151700	151600	151700	151600	145
413	20231220	120000	25177147900	151600	151700	151700	151600	412
414	20231220	115900	25114670100	151600	151600	151700	151600	179
415	20231220	115800	25087525700	151600	151500	151700	151500	1611
416	20231220	115700	24843301500	151500	151500	151600	151400	826
417	20231220	115600	24718133200	151400	151500	151500	151400	410
418	20231220	115500	24656020300	151500	151400	151500	151400	169
419	20231220	115400	24630420800	151400	151400	151500	151400	171
420	20231220	115300	24604520400	151500	151600	151700	151400	3199
421	20231220	115200	24119601600	151500	151400	151500	151400	2278
422	20231220	115100	23774492800	151500	151500	151500	151400	758
423	20231220	115000	23659683400	151500	151400	151500	151400	410
424	20231220	114900	23597594200	151400	151500	151500	151400	1069
425	20231220	114800	23435700600	151500	151400	151500	151400	452
426	20231220	114700	23367233600	151400	151400	151500	151400	373
427	20231220	114600	23310729000	151400	151400	151500	151400	545
428	20231220	114500	23228168300	151500	151400	151500	151400	1663
429	20231220	114400	22976366600	151400	151100	151500	151000	8097
430	20231220	114300	21752264600	151100	151000	151100	151000	117
431	20231220	114200	21734592100	151000	151000	151100	151000	132
432	20231220	114100	21714655200	151000	151000	151100	151000	124
433	20231220	114000	21695925200	151000	151000	151100	151000	88
434	20231220	113900	21682632800	151000	151000	151100	151000	145
435	20231220	113800	21660730700	151100	151000	151100	151000	193
436	20231220	113700	21631570100	151000	151000	151100	150900	3472
437	20231220	113600	21107297000	151000	151000	151000	150900	149
438	20231220	113500	21084802300	150900	151000	151000	150900	112
439	20231220	113400	21067895200	151000	150900	151000	150900	1185
440	20231220	113300	20889077500	150800	150800	150900	150800	157
441	20231220	113200	20865392300	150800	150800	150900	150800	552
442	20231220	113100	20782114000	150800	150800	150900	150800	410
443	20231220	113000	20720256400	150800	150900	150900	150800	1119
444	20231220	112900	20551412100	150800	150900	150900	150800	318
445	20231220	112800	20503434700	150800	150800	150900	150800	229
446	20231220	112700	20468887800	150800	150800	150900	150800	108
447	20231220	112600	20452597600	150800	150700	150900	150700	3251
448	20231220	112500	19962348000	150700	150700	150800	150700	234
449	20231220	112400	19927073300	150700	150700	150800	150700	160
450	20231220	112300	19902956800	150700	150700	150800	150700	67
451	20231220	112200	19892856700	150700	150600	150700	150600	1793
452	20231220	112100	19622664900	150600	150600	150700	150500	1366
453	20231220	112000	19416943100	150500	150500	150600	150500	687
454	20231220	111900	19313490400	150500	150500	150600	150500	87
455	20231220	111800	19300392100	150500	150500	150600	150400	1702
456	20231220	111700	19044231300	150500	150400	150500	150400	164
457	20231220	111600	19019551600	150400	150500	150500	150400	307
458	20231220	111500	18973356600	150400	150500	150500	150400	205
459	20231220	111400	18942506700	150400	150400	150500	150400	89
460	20231220	111300	18929115000	150400	150400	150500	150400	166
461	20231220	111200	18904140700	150500	150400	150500	150400	138
462	20231220	111100	18883377500	150400	150400	150500	150400	160
463	20231220	111000	18859305100	150500	150500	150500	150400	467
464	20231220	110900	18789028100	150400	150300	150400	150300	613
465	20231220	110800	18696844500	150400	150300	150400	150200	1156
466	20231220	110700	18523071000	150300	150200	150300	150100	1301
467	20231220	110600	18327645900	150200	150200	150200	150100	263
468	20231220	110500	18288147400	150100	150100	150200	150100	334
469	20231220	110400	18237991200	150100	150200	150200	150100	68
470	20231220	110300	18227783100	150200	150100	150200	150100	336
471	20231220	110200	18177343800	150200	150100	150200	150100	309
472	20231220	110100	18130934100	150100	150200	150200	150100	235
473	20231220	110000	18095659500	150100	150100	150200	150100	76
474	20231220	105900	18084246800	150100	150100	150200	150100	114
475	20231220	105800	18067134200	150100	150200	150300	150100	940
476	20231220	105700	17925992900	150200	150200	150200	150100	545
477	20231220	105600	17844140800	150100	150200	150300	150100	712
478	20231220	105500	17737205100	150200	150300	150300	150200	344
479	20231220	105400	17685529700	150200	150300	150300	150200	133
480	20231220	105300	17665548800	150200	150200	150300	150100	1460
481	20231220	105200	17446264400	150200	150400	150400	150200	504
482	20231220	105100	17370528700	150400	150300	150500	150300	841
483	20231220	105000	17244041800	150300	150300	150400	150300	204
484	20231220	104900	17213376600	150300	150300	150400	150300	87
485	20231220	104800	17200296100	150400	150300	150500	150300	1406
486	20231220	104700	16988726100	150300	150200	150400	150200	527
487	20231220	104600	16909520900	150200	150300	150300	150200	135
488	20231220	104500	16889235800	150200	150500	150500	150200	1612
489	20231220	104400	16647038400	150400	150500	150600	150400	1491
490	20231220	104300	16422640000	150600	150500	150600	150500	241
491	20231220	104200	16386360400	150500	150600	150600	150400	1488
492	20231220	104100	16162410100	150500	150500	150600	150500	58
493	20231220	104000	16153680500	150600	150400	150700	150300	1469
494	20231220	103900	15932410200	150400	150300	150400	150300	297
495	20231220	103800	15887764200	150400	150300	150400	150300	309
496	20231220	103700	15841294500	150400	150300	150400	150300	418
497	20231220	103600	15778430700	150300	150400	150400	150200	182
498	20231220	103500	15751068200	150400	150400	150400	150300	456
499	20231220	103400	15682523700	150300	150500	150700	150300	1795
500	20231220	103300	15412355100	150500	150700	150700	150500	1433
501	20231220	103200	15196450900	150700	150700	150700	150600	448
502	20231220	103100	15128964900	150700	150700	150800	150600	800
503	20231220	103000	15008409600	150700	150900	151000	150700	1693
504	20231220	102900	14752988700	150900	150900	151000	150900	278
505	20231220	102800	14711032600	150900	151000	151000	150900	408
506	20231220	102700	14649460100	150900	150800	150900	150800	736
507	20231220	102600	14538417700	150900	150900	150900	150800	431
508	20231220	102500	14473408100	150900	150900	151000	150900	952
509	20231220	102400	14329748900	151000	150900	151000	150900	813
510	20231220	102300	14207058200	150900	151000	151000	150900	232
511	20231220	102200	14172040500	150900	150900	151000	150900	970
512	20231220	102100	14025664600	150900	150900	151000	150900	384
513	20231220	102000	13967696800	150900	150800	150900	150800	221
514	20231220	101900	13934351400	150800	150800	150900	150800	115
515	20231220	101800	13917000900	150900	150900	151000	150800	1695
516	20231220	101700	13661216100	151000	150800	151000	150800	517
517	20231220	101600	13583204000	150800	151000	151100	150800	2541
518	20231220	101500	13199534900	151000	151000	151100	151000	678
519	20231220	101400	13097142500	151000	151100	151100	151000	222
520	20231220	101300	13063605200	151100	151000	151100	150900	1203
521	20231220	101200	12881989000	150900	150900	151000	150900	149
522	20231220	101100	12859495500	150900	151000	151000	150900	123
523	20231220	101000	12840927100	151000	150900	151100	150900	1442
524	20231220	100900	12623189800	150900	151000	151000	150900	231
525	20231220	100800	12588315900	151000	150700	151000	150700	725
526	20231220	100700	12478959700	150700	150800	150800	150700	1109
527	20231220	100600	12311750800	150900	150800	150900	150800	616
528	20231220	100500	12218846100	150900	150900	150900	150800	194
529	20231220	100400	12189582600	150800	150900	150900	150800	995
530	20231220	100300	12039446400	150900	151000	151000	150900	728
531	20231220	100200	11929585300	150900	150900	151000	150900	249
532	20231220	100100	11892003600	151000	151100	151100	150900	1046
533	20231220	100000	11734076700	151000	151000	151100	151000	879
534	20231220	095900	11601336000	151100	151000	151100	150900	513
535	20231220	095800	11523875600	151000	150700	151000	150700	889
536	20231220	095700	11389726000	150800	150700	150800	150700	504
537	20231220	095600	11313730200	150700	150700	150800	150700	463
538	20231220	095500	11243938300	150800	150700	150800	150700	421
539	20231220	095400	11180485200	150700	150500	150700	150500	1448
540	20231220	095300	10962394600	150600	150600	150600	150500	128
541	20231220	095200	10943124800	150500	150600	150600	150500	169
542	20231220	095100	10917683100	150600	150500	150600	150400	615
543	20231220	095000	10825107400	150500	150500	150600	150400	369
544	20231220	094900	10769573600	150500	150700	150700	150400	278
545	20231220	094800	10727709500	150700	150300	150700	150200	1166
546	20231220	094700	10552169600	150200	150100	150200	150100	606
547	20231220	094600	10461158400	150100	150100	150200	150100	290
548	20231220	094500	10417608300	150100	150200	150300	150100	1469
549	20231220	094400	10197018500	150300	150300	150400	150200	705
550	20231220	094300	10091053200	150300	150500	150500	150300	1378
551	20231220	094200	9883724100	150600	150700	150800	150500	989
552	20231220	094100	9734765400	150700	150800	150800	150700	741
553	20231220	094000	9623060400	150900	150700	150900	150700	885
554	20231220	093900	9489592000	150700	150800	150800	150700	272
555	20231220	093800	9448578700	150800	150900	150900	150700	1305
556	20231220	093700	9251790500	150800	150900	151100	150800	3329
557	20231220	093600	8749322700	151000	150900	151000	150900	628
558	20231220	093500	8654511400	150900	151000	151000	150900	790
559	20231220	093400	8535280400	151000	150800	151000	150700	1589
560	20231220	093300	8295556800	150700	150800	150900	150700	1186
561	20231220	093200	8116696000	150800	150600	150900	150600	1680
562	20231220	093100	7863479300	150600	150300	150600	150200	1323
563	20231220	093000	7664454300	150400	150100	150400	150000	3129
564	20231220	092900	7194437400	150000	150100	150100	150000	384
565	20231220	092800	7136802000	150100	150100	150100	150000	334
566	20231220	092700	7086690300	150000	150100	150100	149900	942
567	20231220	092600	6945375200	150000	149800	150100	149800	3223
568	20231220	092500	6462141400	149900	149900	150100	149900	2771
569	20231220	092400	6046691600	149900	150000	150100	149900	1306
570	20231220	092300	5850847300	150000	150100	150200	150000	522
571	20231220	092200	5772500500	150100	150100	150300	149900	5465
572	20231220	092100	4951833900	150200	150300	150300	150000	1252
573	20231220	092000	4763870500	150300	150300	150500	150200	2153
574	20231220	091900	4440250600	150300	150100	150500	150100	654
575	20231220	091800	4341920000	150100	150300	150300	149900	2390
576	20231220	091700	3983249500	150400	150200	150400	150200	2356
577	20231220	091600	3629267000	150300	150300	150300	150200	509
578	20231220	091500	3552780700	150300	150300	150300	150000	390
579	20231220	091400	3494217400	150300	150000	150300	149900	2544
580	20231220	091300	3112607500	150000	150300	150300	150000	508
581	20231220	091200	3036328700	150200	150300	150400	150200	1045
582	20231220	091100	2879283400	150400	150300	150400	150300	883
583	20231220	091000	2746546600	150300	150300	150300	150200	487
584	20231220	090900	2673351800	150300	150100	150300	150000	1771
585	20231220	090800	2407453600	150100	150300	150400	150100	690
586	20231220	090700	2303781900	150300	150600	150600	150300	1379
587	20231220	090600	2096318000	150600	150500	150700	150400	2078
588	20231220	090500	1783454600	150500	150600	150600	150400	802
589	20231220	090400	1662744700	150600	150700	150700	150600	805
590	20231220	090300	1541483700	150600	150400	150700	150300	641
591	20231220	090200	1445017200	150300	150600	150600	150300	909
592	20231220	090100	1308284700	150600	150700	151200	150600	3034
593	20231220	090000	850619700	150700	149300	150700	149300	5687