KissMeData/066570/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194100	31651341700	99700	99700	99700	99700	21934
3	20231222	194000	31651341700	99700	99700	99700	99700	0
4	20231222	193900	31651341700	99700	99700	99700	99700	0
5	20231222	193800	31651341700	99700	99700	99700	99700	0
6	20231222	193700	31651341700	99700	99700	99700	99700	0
7	20231222	193600	31651341700	99700	99700	99700	99700	0
8	20231222	193500	31651341700	99700	99700	99700	99700	0
9	20231222	193400	31651341700	99700	99700	99700	99700	0
10	20231222	193300	31651341700	99700	99700	99700	99700	0
11	20231222	193200	31651341700	99700	99700	99700	99700	0
12	20231222	193100	31651341700	99700	99700	99700	99700	0
13	20231222	193000	31651341700	99700	99700	99700	99700	0
14	20231222	192900	31651341700	99700	99700	99700	99700	0
15	20231222	192800	31651341700	99700	99700	99700	99700	0
16	20231222	192700	31651341700	99700	99700	99700	99700	0
17	20231222	192600	31651341700	99700	99700	99700	99700	0
18	20231222	192500	31651341700	99700	99700	99700	99700	0
19	20231222	192400	31651341700	99700	99700	99700	99700	0
20	20231222	192300	31651341700	99700	99700	99700	99700	0
21	20231222	192200	31651341700	99700	99700	99700	99700	0
22	20231222	192100	31651341700	99700	99700	99700	99700	0
23	20231222	192000	31651341700	99700	99700	99700	99700	0
24	20231222	191900	31651341700	99700	99700	99700	99700	0
25	20231222	191800	31651341700	99700	99700	99700	99700	0
26	20231222	191700	31651341700	99700	99700	99700	99700	0
27	20231222	191600	31651341700	99700	99700	99700	99700	0
28	20231222	191500	31651341700	99700	99700	99700	99700	0
29	20231222	191400	31651341700	99700	99700	99700	99700	0
30	20231222	191300	31651341700	99700	99700	99700	99700	0
31	20231222	191200	31651341700	99700	99700	99700	99700	0
32	20231222	191100	31651341700	99700	99700	99700	99700	21934
33	20231222	191000	31651341700	99700	99700	99700	99700	0
34	20231222	190900	31651341700	99700	99700	99700	99700	0
35	20231222	190800	31651341700	99700	99700	99700	99700	0
36	20231222	190700	31651341700	99700	99700	99700	99700	0
37	20231222	190600	31651341700	99700	99700	99700	99700	0
38	20231222	190500	31651341700	99700	99700	99700	99700	0
39	20231222	190400	31651341700	99700	99700	99700	99700	0
40	20231222	190300	31651341700	99700	99700	99700	99700	0
41	20231222	190200	31651341700	99700	99700	99700	99700	0
42	20231222	190100	31651341700	99700	99700	99700	99700	0
43	20231222	190000	31651341700	99700	99700	99700	99700	0
44	20231222	185900	31651341700	99700	99700	99700	99700	0
45	20231222	185800	31651341700	99700	99700	99700	99700	0
46	20231222	185700	31651341700	99700	99700	99700	99700	0
47	20231222	185600	31651341700	99700	99700	99700	99700	0
48	20231222	185500	31651341700	99700	99700	99700	99700	0
49	20231222	185400	31651341700	99700	99700	99700	99700	0
50	20231222	185300	31651341700	99700	99700	99700	99700	0
51	20231222	185200	31651341700	99700	99700	99700	99700	0
52	20231222	185100	31651341700	99700	99700	99700	99700	0
53	20231222	185000	31651341700	99700	99700	99700	99700	0
54	20231222	184900	31651341700	99700	99700	99700	99700	0
55	20231222	184800	31651341700	99700	99700	99700	99700	0
56	20231222	184700	31651341700	99700	99700	99700	99700	0
57	20231222	184600	31651341700	99700	99700	99700	99700	0
58	20231222	184500	31651341700	99700	99700	99700	99700	0
59	20231222	184400	31651341700	99700	99700	99700	99700	0
60	20231222	184300	31651341700	99700	99700	99700	99700	0
61	20231222	184200	31651341700	99700	99700	99700	99700	0
62	20231222	184100	31651341700	99700	99700	99700	99700	21934
63	20231222	184000	31651341700	99700	99700	99700	99700	0
64	20231222	183900	31651341700	99700	99700	99700	99700	0
65	20231222	183800	31651341700	99700	99700	99700	99700	0
66	20231222	183700	31651341700	99700	99700	99700	99700	0
67	20231222	183600	31651341700	99700	99700	99700	99700	0
68	20231222	183500	31651341700	99700	99700	99700	99700	0
69	20231222	183400	31651341700	99700	99700	99700	99700	0
70	20231222	183300	31651341700	99700	99700	99700	99700	0
71	20231222	183200	31651341700	99700	99700	99700	99700	0
72	20231222	183100	31651341700	99700	99700	99700	99700	0
73	20231222	183000	31651341700	99700	99700	99700	99700	0
74	20231222	182900	31651341700	99700	99700	99700	99700	0
75	20231222	182800	31651341700	99700	99700	99700	99700	0
76	20231222	182700	31651341700	99700	99700	99700	99700	0
77	20231222	182600	31651341700	99700	99700	99700	99700	0
78	20231222	182500	31651341700	99700	99700	99700	99700	0
79	20231222	182400	31651341700	99700	99700	99700	99700	0
80	20231222	182300	31651341700	99700	99700	99700	99700	0
81	20231222	182200	31651341700	99700	99700	99700	99700	0
82	20231222	182100	31651341700	99700	99700	99700	99700	0
83	20231222	182000	31651341700	99700	99700	99700	99700	0
84	20231222	181900	31651341700	99700	99700	99700	99700	0
85	20231222	181800	31651341700	99700	99700	99700	99700	0
86	20231222	181700	31651341700	99700	99700	99700	99700	0
87	20231222	181600	31651341700	99700	99700	99700	99700	0
88	20231222	181500	31651341700	99700	99700	99700	99700	0
89	20231222	181400	31651341700	99700	99700	99700	99700	0
90	20231222	181300	31651341700	99700	99700	99700	99700	0
91	20231222	181200	31651341700	99700	99700	99700	99700	0
92	20231222	181100	31651341700	99700	99700	99700	99700	21934
93	20231222	181000	31651341700	99700	99700	99700	99700	0
94	20231222	180900	31651341700	99700	99700	99700	99700	0
95	20231222	180800	31651341700	99700	99700	99700	99700	0
96	20231222	180700	31651341700	99700	99700	99700	99700	0
97	20231222	180600	31651341700	99700	99700	99700	99700	0
98	20231222	180500	31651341700	99700	99700	99700	99700	0
99	20231222	180400	31651341700	99700	99700	99700	99700	0
100	20231222	180300	31651341700	99700	99700	99700	99700	0
101	20231222	180200	31651341700	99700	99700	99700	99700	0
102	20231222	180100	31651341700	99700	99700	99700	99700	0
103	20231222	180000	31651341700	99700	99700	99700	99700	0
104	20231222	175900	31651341700	99700	99700	99700	99700	0
105	20231222	175800	31651341700	99700	99700	99700	99700	0
106	20231222	175700	31651341700	99700	99700	99700	99700	0
107	20231222	175600	31651341700	99700	99700	99700	99700	0
108	20231222	175500	31651341700	99700	99700	99700	99700	0
109	20231222	175400	31651341700	99700	99700	99700	99700	0
110	20231222	175300	31651341700	99700	99700	99700	99700	0
111	20231222	175200	31651341700	99700	99700	99700	99700	0
112	20231222	175100	31651341700	99700	99700	99700	99700	0
113	20231222	175000	31651341700	99700	99700	99700	99700	0
114	20231222	174900	31651341700	99700	99700	99700	99700	0
115	20231222	174800	31651341700	99700	99700	99700	99700	0
116	20231222	174700	31651341700	99700	99700	99700	99700	0
117	20231222	174600	31651341700	99700	99700	99700	99700	0
118	20231222	174500	31651341700	99700	99700	99700	99700	0
119	20231222	174400	31651341700	99700	99700	99700	99700	0
120	20231222	174300	31651341700	99700	99700	99700	99700	0
121	20231222	174200	31651341700	99700	99700	99700	99700	0
122	20231222	174100	31651341700	99700	99700	99700	99700	21934
123	20231222	174000	31651341700	99700	99700	99700	99700	0
124	20231222	173900	31651341700	99700	99700	99700	99700	0
125	20231222	173800	31651341700	99700	99700	99700	99700	0
126	20231222	173700	31651341700	99700	99700	99700	99700	0
127	20231222	173600	31651341700	99700	99700	99700	99700	0
128	20231222	173500	31651341700	99700	99700	99700	99700	0
129	20231222	173400	31651341700	99700	99700	99700	99700	0
130	20231222	173300	31651341700	99700	99700	99700	99700	0
131	20231222	173200	31651341700	99700	99700	99700	99700	0
132	20231222	173100	31651341700	99700	99700	99700	99700	0
133	20231222	173000	31651341700	99700	99700	99700	99700	0
134	20231222	172900	31651341700	99700	99700	99700	99700	0
135	20231222	172800	31651341700	99700	99700	99700	99700	0
136	20231222	172700	31651341700	99700	99700	99700	99700	0
137	20231222	172600	31651341700	99700	99700	99700	99700	0
138	20231222	172500	31651341700	99700	99700	99700	99700	0
139	20231222	172400	31651341700	99700	99700	99700	99700	0
140	20231222	172300	31651341700	99700	99700	99700	99700	0
141	20231222	172200	31651341700	99700	99700	99700	99700	0
142	20231222	172100	31651341700	99700	99700	99700	99700	0
143	20231222	172000	31651341700	99700	99700	99700	99700	0
144	20231222	171900	31651341700	99700	99700	99700	99700	0
145	20231222	171800	31651341700	99700	99700	99700	99700	0
146	20231222	171700	31651341700	99700	99700	99700	99700	0
147	20231222	171600	31651341700	99700	99700	99700	99700	0
148	20231222	171500	31651341700	99700	99700	99700	99700	0
149	20231222	171400	31651341700	99700	99700	99700	99700	0
150	20231222	171300	31651341700	99700	99700	99700	99700	0
151	20231222	171200	31651341700	99700	99700	99700	99700	0
152	20231222	171100	31651341700	99700	99700	99700	99700	21934
153	20231222	171000	31651341700	99700	99700	99700	99700	0
154	20231222	170900	31651341700	99700	99700	99700	99700	0
155	20231222	170800	31651341700	99700	99700	99700	99700	0
156	20231222	170700	31651341700	99700	99700	99700	99700	0
157	20231222	170600	31651341700	99700	99700	99700	99700	0
158	20231222	170500	31651341700	99700	99700	99700	99700	0
159	20231222	170400	31651341700	99700	99700	99700	99700	0
160	20231222	170300	31651341700	99700	99700	99700	99700	0
161	20231222	170200	31651341700	99700	99700	99700	99700	0
162	20231222	170100	31651341700	99700	99700	99700	99700	0
163	20231222	170000	31651341700	99700	99700	99700	99700	0
164	20231222	165900	31651341700	99700	99700	99700	99700	0
165	20231222	165800	31651341700	99700	99700	99700	99700	0
166	20231222	165700	31651341700	99700	99700	99700	99700	0
167	20231222	165600	31651341700	99700	99700	99700	99700	0
168	20231222	165500	31651341700	99700	99700	99700	99700	0
169	20231222	165400	31651341700	99700	99700	99700	99700	0
170	20231222	165300	31651341700	99700	99700	99700	99700	0
171	20231222	165200	31651341700	99700	99700	99700	99700	0
172	20231222	165100	31651341700	99700	99700	99700	99700	0
173	20231222	165000	31651341700	99700	99700	99700	99700	0
174	20231222	164900	31651341700	99700	99700	99700	99700	0
175	20231222	164800	31651341700	99700	99700	99700	99700	0
176	20231222	164700	31651341700	99700	99700	99700	99700	0
177	20231222	164600	31651341700	99700	99700	99700	99700	0
178	20231222	164500	31651341700	99700	99700	99700	99700	0
179	20231222	164400	31651341700	99700	99700	99700	99700	0
180	20231222	164300	31651341700	99700	99700	99700	99700	0
181	20231222	164200	31651341700	99700	99700	99700	99700	0
182	20231222	164100	31651341700	99700	99700	99700	99700	21934
183	20231222	164000	31651341700	99700	99700	99700	99700	0
184	20231222	163900	31651341700	99700	99700	99700	99700	0
185	20231222	163800	31651341700	99700	99700	99700	99700	0
186	20231222	163700	31651341700	99700	99700	99700	99700	0
187	20231222	163600	31651341700	99700	99700	99700	99700	0
188	20231222	163500	31651341700	99700	99700	99700	99700	0
189	20231222	163400	31651341700	99700	99700	99700	99700	0
190	20231222	163300	31651341700	99700	99700	99700	99700	0
191	20231222	163200	31651341700	99700	99700	99700	99700	0
192	20231222	163100	31651341700	99700	99700	99700	99700	0
193	20231222	163000	31651341700	99700	99700	99700	99700	0
194	20231222	162900	31651341700	99700	99700	99700	99700	0
195	20231222	162800	31651341700	99700	99700	99700	99700	0
196	20231222	162700	31651341700	99700	99700	99700	99700	0
197	20231222	162600	31651341700	99700	99700	99700	99700	0
198	20231222	162500	31651341700	99700	99700	99700	99700	0
199	20231222	162400	31651341700	99700	99700	99700	99700	0
200	20231222	162300	31651341700	99700	99700	99700	99700	0
201	20231222	162200	31651341700	99700	99700	99700	99700	0
202	20231222	162100	31651341700	99700	99700	99700	99700	0
203	20231222	162000	31651341700	99700	99700	99700	99700	0
204	20231222	161900	31651341700	99700	99700	99700	99700	0
205	20231222	161800	31651341700	99700	99700	99700	99700	0
206	20231222	161700	31651341700	99700	99700	99700	99700	0
207	20231222	161600	31651341700	99700	99700	99700	99700	0
208	20231222	161500	31651341700	99700	99700	99700	99700	0
209	20231222	161400	31651341700	99700	99700	99700	99700	0
210	20231222	161300	31651341700	99700	99700	99700	99700	0
211	20231222	161200	31651341700	99700	99700	99700	99700	0
212	20231222	161100	31651341700	99700	99700	99700	99700	21934
213	20231222	161000	31651341700	99700	99700	99700	99700	0
214	20231222	160900	31651341700	99700	99700	99700	99700	0
215	20231222	160800	31651341700	99700	99700	99700	99700	0
216	20231222	160700	31651341700	99700	99700	99700	99700	0
217	20231222	160600	31651341700	99700	99700	99700	99700	0
218	20231222	160500	31651341700	99700	99700	99700	99700	0
219	20231222	160400	31651341700	99700	99700	99700	99700	0
220	20231222	160300	31651341700	99700	99700	99700	99700	0
221	20231222	160200	31651341700	99700	99700	99700	99700	0
222	20231222	160100	31651341700	99700	99700	99700	99700	0
223	20231222	160000	31651341700	99700	99700	99700	99700	0
224	20231222	155900	31651341700	99700	99700	99700	99700	0
225	20231222	155800	31651341700	99700	99700	99700	99700	0
226	20231222	155700	31651341700	99700	99700	99700	99700	0
227	20231222	155600	31651341700	99700	99700	99700	99700	0
228	20231222	155500	31651341700	99700	99700	99700	99700	0
229	20231222	155400	31651341700	99700	99700	99700	99700	0
230	20231222	155300	31651341700	99700	99700	99700	99700	0
231	20231222	155200	31651341700	99700	99700	99700	99700	0
232	20231222	155100	31651341700	99700	99700	99700	99700	0
233	20231222	155000	31651341700	99700	99700	99700	99700	0
234	20231222	154900	31651341700	99700	99700	99700	99700	0
235	20231222	154800	31651341700	99700	99700	99700	99700	0
236	20231222	154700	31651341700	99700	99700	99700	99700	0
237	20231222	154600	31651341700	99700	99700	99700	99700	0
238	20231222	154500	31651341700	99700	99700	99700	99700	0
239	20231222	154400	31651341700	99700	99700	99700	99700	0
240	20231222	154300	31651341700	99700	99700	99700	99700	0
241	20231222	154200	31651341700	99700	99700	99700	99700	0
242	20231222	154100	31651341700	99700	99700	99700	99700	21934
243	20231222	154000	31651341700	99700	99700	99700	99700	0
244	20231222	153900	31651341700	99700	99700	99700	99700	0
245	20231222	153800	31651341700	99700	99700	99700	99700	0
246	20231222	153700	31651341700	99700	99700	99700	99700	0
247	20231222	153600	31651341700	99700	99700	99700	99700	0
248	20231222	153500	31651341700	99700	99700	99700	99700	0
249	20231222	153400	31651341700	99700	99700	99700	99700	0
250	20231222	153300	31651341700	99700	99700	99700	99700	0
251	20231222	153200	31651341700	99700	99700	99700	99700	0
252	20231222	153100	31651341700	99700	99700	99700	99700	0
253	20231222	153000	31651341700	99700	99700	99700	99700	21934
254	20231222	152900	29464521900	99900	99900	99900	99900	0
255	20231222	152800	29464521900	99900	99900	99900	99900	0
256	20231222	152700	29464521900	99900	99900	99900	99900	0
257	20231222	152600	29464521900	99900	99900	99900	99900	0
258	20231222	152500	29464521900	99900	99900	99900	99900	0
259	20231222	152400	29464521900	99900	99900	99900	99900	0
260	20231222	152300	29464521900	99900	99900	99900	99900	0
261	20231222	152200	29464521900	99900	99900	99900	99900	0
262	20231222	152100	29464521900	99900	99900	99900	99900	0
263	20231222	152000	29464521900	99900	99900	99900	99900	0
264	20231222	151900	29464521900	99900	99800	99900	99800	1149
265	20231222	151800	29349792300	99900	99900	99900	99800	1476
266	20231222	151700	29202399900	99900	99800	99900	99800	838
267	20231222	151600	29118743500	99900	99800	99900	99800	904
268	20231222	151500	29028490900	99900	99800	99900	99800	1035
269	20231222	151400	28925181700	99900	99900	99900	99800	650
270	20231222	151300	28860293200	99900	99800	99900	99800	800
271	20231222	151200	28780415100	99900	99900	99900	99800	3634
272	20231222	151100	28417713100	99900	99900	99900	99800	687
273	20231222	151000	28349107900	99900	99800	99900	99800	799
274	20231222	150900	28269319800	99900	99900	99900	99800	1836
275	20231222	150800	28086033200	99800	99900	99900	99800	918
276	20231222	150700	27994381400	99900	99900	99900	99800	874
277	20231222	150600	27907106900	99900	99900	99900	99800	473
278	20231222	150500	27859871500	99900	99900	99900	99800	318
279	20231222	150400	27828108000	99800	99900	99900	99800	1482
280	20231222	150300	27680070700	99900	99900	99900	99800	627
281	20231222	150200	27617459700	99800	99900	99900	99800	3520
282	20231222	150100	27265827600	99900	99800	99900	99800	1535
283	20231222	150000	27112512200	99800	99800	99900	99800	677
284	20231222	145900	27044911500	99800	99800	99900	99800	744
285	20231222	145800	26970634700	99900	99800	99900	99800	353
286	20231222	145700	26935386000	99800	99900	99900	99800	390
287	20231222	145600	26896433700	99800	99900	99900	99800	1375
288	20231222	145500	26759083800	99900	99800	99900	99800	993
289	20231222	145400	26659917300	99800	99800	99900	99800	1315
290	20231222	145300	26528570200	99800	99800	99900	99800	348
291	20231222	145200	26493828500	99800	99900	99900	99800	609
292	20231222	145100	26433029200	99900	99800	99900	99800	416
293	20231222	145000	26391501600	99800	99900	99900	99800	746
294	20231222	144900	26317023400	99800	99900	99900	99800	398
295	20231222	144800	26277288000	99900	99800	99900	99800	473
296	20231222	144700	26230044400	99800	99800	99900	99800	525
297	20231222	144600	26177638400	99800	99900	99900	99800	396
298	20231222	144500	26138092900	99900	99800	99900	99800	259
299	20231222	144400	26112231700	99800	99900	99900	99800	322
300	20231222	144300	26080078500	99800	99800	99900	99800	807
301	20231222	144200	25999530700	99800	99900	99900	99800	410
302	20231222	144100	25958587800	99800	99900	99900	99800	638
303	20231222	144000	25894904800	99900	99800	99900	99800	435
304	20231222	143900	25851473500	99800	99800	99900	99800	726
305	20231222	143800	25779004500	99800	99800	99900	99800	536
306	20231222	143700	25725492700	99800	99900	99900	99700	2122
307	20231222	143600	25513714500	99800	99900	99900	99800	1956
308	20231222	143500	25318487800	99800	99900	99900	99800	432
309	20231222	143400	25275357400	99900	99900	99900	99800	549
310	20231222	143300	25220551400	99900	99800	99900	99800	284
311	20231222	143200	25192198100	99800	99800	99900	99800	1328
312	20231222	143100	25059598900	99800	99800	99900	99800	262
313	20231222	143000	25033438300	99800	99900	99900	99800	4472
314	20231222	142900	24587111400	99800	99800	99900	99800	337
315	20231222	142800	24553462300	99800	99800	99900	99800	1087
316	20231222	142700	24444919600	99800	99800	99900	99800	535
317	20231222	142600	24391514300	99800	99900	99900	99800	412
318	20231222	142500	24350365500	99800	99800	99900	99800	677
319	20231222	142400	24282748500	99800	99900	99900	99800	888
320	20231222	142300	24194066500	99800	99800	99900	99800	213
321	20231222	142200	24172794800	99800	99900	99900	99800	872
322	20231222	142100	24085745200	99900	99800	99900	99800	522
323	20231222	142000	24033638300	99900	99900	99900	99800	1401
324	20231222	141900	23893757900	99800	99800	99900	99800	510
325	20231222	141800	23842838800	99800	99800	99900	99800	1372
326	20231222	141700	23705903000	99900	99800	99900	99800	1030
327	20231222	141600	23603088400	99800	99800	99900	99800	1173
328	20231222	141500	23485931500	99900	99900	99900	99800	461
329	20231222	141400	23439886600	99800	99800	99900	99800	454
330	20231222	141300	23394549900	99800	99800	99900	99800	318
331	20231222	141200	23362788100	99800	99900	99900	99800	364
332	20231222	141100	23326437800	99900	99800	99900	99800	294
333	20231222	141000	23297076700	99800	99800	99900	99800	316
334	20231222	140900	23265527300	99800	99800	99900	99800	304
335	20231222	140800	23235172400	99900	99800	99900	99800	246
336	20231222	140700	23210609300	99800	99800	99900	99800	765
337	20231222	140600	23134245300	99800	99800	99900	99800	289
338	20231222	140500	23105380500	99800	99900	99900	99800	216
339	20231222	140400	23083807600	99800	99900	99900	99800	902
340	20231222	140300	22993734900	99800	99800	99900	99800	330
341	20231222	140200	22960783500	99800	99800	99900	99800	262
342	20231222	140100	22934624900	99900	99900	99900	99800	242
343	20231222	140000	22910455500	99900	99800	99900	99800	214
344	20231222	135900	22889087200	99900	99900	99900	99800	605
345	20231222	135800	22828665100	99900	99900	99900	99800	546
346	20231222	135700	22774137700	99900	99800	99900	99800	286
347	20231222	135600	22745575500	99800	99800	99900	99800	253
348	20231222	135500	22720315600	99800	99800	99900	99800	401
349	20231222	135400	22680277500	99800	99800	99900	99800	231
350	20231222	135300	22657214800	99800	99900	99900	99800	277
351	20231222	135200	22629550100	99800	99900	99900	99800	173
352	20231222	135100	22612273100	99800	99900	99900	99800	483
353	20231222	135000	22564027000	99900	99800	99900	99800	310
354	20231222	134900	22533078700	99800	99800	99900	99800	419
355	20231222	134800	22491243500	99800	99900	99900	99800	1266
356	20231222	134700	22364886000	99800	99700	99900	99700	1505
357	20231222	134600	22214680400	99700	99700	99800	99700	265
358	20231222	134500	22188239600	99700	99700	99800	99700	336
359	20231222	134400	22154720800	99800	99700	99800	99700	431
360	20231222	134300	22111726600	99700	99800	99800	99700	3769
361	20231222	134200	21735588200	99900	99800	99900	99800	1122
362	20231222	134100	21623587400	99800	99800	99900	99800	418
363	20231222	134000	21581844800	99800	99800	99900	99800	419
364	20231222	133900	21540011500	99800	99800	99900	99800	314
365	20231222	133800	21508646100	99900	99800	99900	99800	394
366	20231222	133700	21469305600	99800	99900	99900	99800	443
367	20231222	133600	21425061100	99900	99800	99900	99800	303
368	20231222	133500	21394810200	99800	99800	99900	99800	247
369	20231222	133400	21370145600	99800	99800	99900	99800	198
370	20231222	133300	21350385100	99800	99800	99900	99800	358
371	20231222	133200	21314628200	99800	99900	99900	99800	108
372	20231222	133100	21303848800	99900	99800	99900	99800	214
373	20231222	133000	21282490900	99800	99800	99900	99800	289
374	20231222	132900	21253645400	99900	99800	99900	99800	225
375	20231222	132800	21231184300	99800	99800	99900	99800	198
376	20231222	132700	21211418600	99900	99900	99900	99800	6320
377	20231222	132600	20580051800	100000	99900	100000	99900	708
378	20231222	132500	20509313900	99900	100000	100000	99900	402
379	20231222	132400	20469122500	99900	99900	100000	99900	313
380	20231222	132300	20437841600	99900	99900	100000	99900	311
381	20231222	132200	20406750700	100000	99900	100000	99900	405
382	20231222	132100	20366285500	100000	99900	100000	99900	275
383	20231222	132000	20338806000	99900	99900	100000	99900	125
384	20231222	131900	20326316500	99900	99900	100000	99900	116
385	20231222	131800	20314725800	99900	99900	99900	99900	86
386	20231222	131700	20306134400	99900	99900	100000	99900	560
387	20231222	131600	20250184000	99900	100000	100000	99900	122
388	20231222	131500	20237988900	100000	99900	100000	99900	163
389	20231222	131400	20221702300	99900	99900	100000	99900	480
390	20231222	131300	20173717900	100000	100000	100000	99900	621
391	20231222	131200	20111641400	100000	99900	100000	99900	1301
392	20231222	131100	19981552700	100000	99900	100000	99900	1259
393	20231222	131000	19855673800	100000	100000	100000	99900	205
394	20231222	130900	19835182400	99900	99900	100000	99900	353
395	20231222	130800	19799898400	100000	99900	100000	99900	192
396	20231222	130700	19780702500	99900	99900	100000	99900	1198
397	20231222	130600	19660912100	100000	100000	100000	99900	745
398	20231222	130500	19586417700	99900	100000	100000	99900	189
399	20231222	130400	19567520400	100000	100000	100000	99900	148
400	20231222	130300	19552727300	100000	99900	100000	99900	260
401	20231222	130200	19526739000	99900	100000	100000	99900	171
402	20231222	130100	19509646600	99900	99900	100000	99900	154
403	20231222	130000	19494258100	100000	100000	100000	99900	773
404	20231222	125900	19417004500	99900	99900	100000	99900	617
405	20231222	125800	19355365300	99900	100000	100000	99900	319
406	20231222	125700	19323487100	99900	99900	100000	99900	432
407	20231222	125600	19280328100	99900	99900	100000	99900	93
408	20231222	125500	19271037300	99900	100000	100000	99900	223
409	20231222	125400	19248758200	100000	99900	100000	99900	357
410	20231222	125300	19213089600	99900	99900	99900	99900	81
411	20231222	125200	19204997700	99900	99900	100000	99900	462
412	20231222	125100	19158838900	100000	99900	100000	99900	117
413	20231222	125000	19147146300	99900	99900	99900	99800	2198
414	20231222	124900	18927568300	99900	99800	99900	99800	175
415	20231222	124800	18910095800	99800	99900	99900	99800	287
416	20231222	124700	18881444000	99900	99900	99900	99800	251
417	20231222	124600	18856372200	99800	99800	99900	99800	171
418	20231222	124500	18839295400	99800	99900	99900	99800	334
419	20231222	124400	18805932800	99800	99900	99900	99800	150
420	20231222	124300	18790951600	99900	99800	99900	99800	110
421	20231222	124200	18779964700	99800	99900	99900	99800	445
422	20231222	124100	18735550600	99800	99900	99900	99800	351
423	20231222	124000	18700486900	99800	99800	99900	99800	256
424	20231222	123900	18674933600	99900	99800	99900	99800	201
425	20231222	123800	18654858600	99900	99900	99900	99800	114
426	20231222	123700	18643471600	99800	99900	99900	99800	508
427	20231222	123600	18592732100	99800	99900	99900	99800	515
428	20231222	123500	18541290500	99900	99800	99900	99800	601
429	20231222	123400	18481294200	99900	99900	99900	99800	87
430	20231222	123300	18472605200	99900	99800	99900	99800	437
431	20231222	123200	18428955200	99800	99900	99900	99800	700
432	20231222	123100	18359077900	99900	99900	99900	99800	202
433	20231222	123000	18338905800	99900	99800	99900	99800	1211
434	20231222	122900	18217931100	99800	99900	99900	99800	182
435	20231222	122800	18199756000	99900	99800	99900	99800	144
436	20231222	122700	18185375800	99900	99900	99900	99800	203
437	20231222	122600	18165103100	99900	99900	99900	99800	167
438	20231222	122500	18148430400	99900	99900	99900	99800	169
439	20231222	122400	18131551100	99800	99800	99900	99800	1180
440	20231222	122300	18013679300	99900	99800	99900	99800	314
441	20231222	122200	17982333100	99900	99900	99900	99800	174
442	20231222	122100	17964957600	99800	99800	99900	99800	148
443	20231222	122000	17950177400	99900	99900	99900	99800	213
444	20231222	121900	17928910600	99900	99800	99900	99800	214
445	20231222	121800	17907543300	99800	99800	99900	99800	185
446	20231222	121700	17889069300	99900	99900	99900	99800	164
447	20231222	121600	17872691000	99900	99800	99900	99800	113
448	20231222	121500	17861408100	99900	99900	99900	99800	287
449	20231222	121400	17832763700	99900	99800	99900	99800	134
450	20231222	121300	17819386000	99800	99800	99900	99800	417
451	20231222	121200	17777733200	99800	99900	99900	99800	356
452	20231222	121100	17742201000	99900	99800	99900	99800	196
453	20231222	121000	17722629800	99800	99900	99900	99800	392
454	20231222	120900	17683498000	99900	99900	99900	99800	57
455	20231222	120800	17677807500	99800	99800	99900	99800	575
456	20231222	120700	17620420700	99800	99900	99900	99800	249
457	20231222	120600	17595566100	99900	99800	99900	99800	393
458	20231222	120500	17556342200	99800	99900	99900	99800	527
459	20231222	120400	17503736000	99900	99800	99900	99800	214
460	20231222	120300	17482371300	99800	99800	99900	99800	218
461	20231222	120200	17460607600	99800	99800	99800	99800	122
462	20231222	120100	17448432000	99800	99900	99900	99800	248
463	20231222	120000	17423673100	99900	99900	99900	99800	122
464	20231222	115900	17411488700	99800	99800	99900	99800	98
465	20231222	115800	17401703900	99800	99900	99900	99800	165
466	20231222	115700	17385233600	99900	99900	99900	99800	190
467	20231222	115600	17366267600	99800	99800	99900	99800	85
468	20231222	115500	17357781800	99800	99800	99900	99800	590
469	20231222	115400	17298887000	99900	99800	99900	99800	95
470	20231222	115300	17289404800	99800	99800	99900	99800	163
471	20231222	115200	17273132300	99900	99800	99900	99800	141
472	20231222	115100	17259051700	99800	99800	99900	99700	747
473	20231222	115000	17184504500	99800	99800	99800	99700	989
474	20231222	114900	17085805400	99700	99800	99800	99700	667
475	20231222	114800	17019245500	99800	99800	99800	99700	860
476	20231222	114700	16933493600	99700	99700	99800	99700	237
477	20231222	114600	16909852300	99800	99800	99800	99700	243
478	20231222	114500	16885611000	99800	99700	99800	99700	184
479	20231222	114400	16867254000	99800	99700	99800	99700	603
480	20231222	114300	16807127600	99800	99800	99800	99700	151
481	20231222	114200	16792060700	99700	99700	99800	99700	302
482	20231222	114100	16761925700	99800	99800	99800	99700	61
483	20231222	114000	16755842100	99700	99700	99800	99700	83
484	20231222	113900	16747565900	99700	99900	99900	99700	1715
485	20231222	113800	16576409500	99800	99900	99900	99800	225
486	20231222	113700	16553943800	99800	99800	99900	99800	243
487	20231222	113600	16529688100	99800	99800	99900	99800	194
488	20231222	113500	16510325300	99800	99800	99900	99800	298
489	20231222	113400	16480575600	99900	99800	99900	99700	716
490	20231222	113300	16409114700	99800	99700	99800	99700	1905
491	20231222	113200	16218999300	99800	99700	99800	99700	286
492	20231222	113100	16190482000	99700	99700	99800	99700	523
493	20231222	113000	16138334400	99700	99700	99800	99700	120
494	20231222	112900	16126370000	99700	99800	99800	99700	206
495	20231222	112800	16105828200	99700	99700	99800	99700	1166
496	20231222	112700	15989572900	99800	99700	99800	99700	208
497	20231222	112600	15968829300	99800	99700	99800	99700	239
498	20231222	112500	15944995300	99700	99700	99800	99700	261
499	20231222	112400	15918968800	99800	99800	99800	99700	819
500	20231222	112300	15837299600	99800	99800	99800	99700	232
501	20231222	112200	15814156700	99700	99700	99800	99700	274
502	20231222	112100	15786834700	99700	99800	99800	99700	160
503	20231222	112000	15770879300	99800	99800	99800	99700	601
504	20231222	111900	15710950000	99800	99800	99800	99700	251
505	20231222	111800	15685915400	99800	99700	99800	99700	1451
506	20231222	111700	15541111500	99700	99700	99800	99700	217
507	20231222	111600	15519467900	99700	99800	99800	99700	222
508	20231222	111500	15497317900	99800	99700	99800	99700	446
509	20231222	111400	15452844200	99700	99800	99800	99700	128
510	20231222	111300	15440074900	99800	99800	99800	99700	239
511	20231222	111200	15416231000	99800	99700	99800	99700	649
512	20231222	111100	15351516400	99800	99800	99800	99700	177
513	20231222	111000	15333859600	99800	99700	99800	99700	197
514	20231222	110900	15314208000	99700	99700	99800	99700	203
515	20231222	110800	15293960400	99800	99700	99800	99700	349
516	20231222	110700	15259151100	99700	99700	99800	99700	182
517	20231222	110600	15240995700	99700	99700	99800	99700	205
518	20231222	110500	15220551100	99700	99600	99700	99600	1118
519	20231222	110400	15109097600	99700	99700	99700	99600	121
520	20231222	110300	15097035900	99700	99600	99700	99600	226
521	20231222	110200	15074517000	99700	99700	99700	99600	339
522	20231222	110100	15040728900	99600	99600	99700	99600	308
523	20231222	110000	15010030600	99600	99700	99700	99600	364
524	20231222	105900	14973742200	99700	99700	99800	99700	1010
525	20231222	105800	14873039800	99700	99700	99800	99700	204
526	20231222	105700	14852686700	99800	99800	99800	99700	411
527	20231222	105600	14811687900	99800	99700	99800	99700	313
528	20231222	105500	14780473300	99700	99800	99800	99700	1362
529	20231222	105400	14644626900	99800	99700	99800	99600	2011
530	20231222	105300	14444123600	99700	99600	99700	99600	294
531	20231222	105200	14414826400	99600	99600	99700	99600	389
532	20231222	105100	14376050200	99700	99600	99700	99600	206
533	20231222	105000	14355521000	99600	99500	99700	99500	292
534	20231222	104900	14326424000	99600	99600	99600	99500	812
535	20231222	104800	14245551700	99600	99500	99600	99500	305
536	20231222	104700	14215193200	99500	99600	99700	99500	1610
537	20231222	104600	14054834900	99600	99600	99700	99600	156
538	20231222	104500	14039290300	99700	99700	99700	99600	357
539	20231222	104400	14003710100	99700	99600	99700	99600	361
540	20231222	104300	13967740200	99700	99700	99700	99600	798
541	20231222	104200	13888189100	99600	99700	99700	99600	227
542	20231222	104100	13865573900	99700	99700	99700	99600	175
543	20231222	104000	13848137200	99600	99600	99700	99600	293
544	20231222	103900	13818943500	99700	99600	99700	99600	245
545	20231222	103800	13794538300	99600	99600	99700	99600	436
546	20231222	103700	13751092300	99600	99700	99700	99600	184
547	20231222	103600	13732754900	99600	99600	99700	99500	1687
548	20231222	103500	13564733500	99600	99600	99700	99600	163
549	20231222	103400	13548490600	99600	99700	99700	99600	217
550	20231222	103300	13526870800	99600	99600	99700	99600	369
551	20231222	103200	13490104500	99600	99700	99700	99600	171
552	20231222	103100	13473062900	99700	99500	99700	99500	543
553	20231222	103000	13418976500	99500	99600	99600	99500	235
554	20231222	102900	13395576500	99600	99500	99600	99500	350
555	20231222	102800	13360739400	99500	99600	99600	99500	171
556	20231222	102700	13343711000	99600	99600	99700	99500	793
557	20231222	102600	13264721200	99700	99600	99700	99600	246
558	20231222	102500	13240206200	99600	99600	99700	99600	476
559	20231222	102400	13192776900	99600	99600	99700	99600	350
560	20231222	102300	13157910600	99600	99700	99700	99600	557
561	20231222	102200	13102411500	99700	99600	99700	99600	239
562	20231222	102100	13078590400	99700	99600	99700	99500	351
563	20231222	102000	13043626700	99600	99600	99700	99500	1533
564	20231222	101900	12890941300	99600	99600	99600	99500	266
565	20231222	101800	12864461800	99500	99500	99600	99500	213
566	20231222	101700	12843255900	99500	99500	99600	99500	147
567	20231222	101600	12828621000	99500	99500	99600	99500	343
568	20231222	101500	12794487000	99500	99300	99600	99300	250
569	20231222	101400	12769626100	99300	99500	99600	99300	1181
570	20231222	101300	12652140300	99500	99400	99500	99300	3688
571	20231222	101200	12285376600	99300	99200	99400	99200	2059
572	20231222	101100	12080974500	99100	99100	99200	99100	275
573	20231222	101000	12053698200	99200	99200	99200	99100	284
574	20231222	100900	12025536800	99100	99100	99200	99100	536
575	20231222	100800	11972398200	99100	99100	99200	99100	400
576	20231222	100700	11932752400	99100	99200	99200	99100	108
577	20231222	100600	11922048700	99100	99100	99200	99100	292
578	20231222	100500	11893106400	99100	99200	99200	99100	282
579	20231222	100400	11865152700	99200	99200	99200	99100	919
580	20231222	100300	11774021000	99100	99200	99200	99100	1044
581	20231222	100200	11670540400	99100	99200	99200	99100	719
582	20231222	100100	11599265400	99100	99300	99300	99100	471
583	20231222	100000	11552547500	99200	99200	99300	99200	1463
584	20231222	095900	11407416600	99200	99200	99300	99200	353
585	20231222	095800	11372398500	99200	99200	99300	99200	311
586	20231222	095700	11341546100	99300	99200	99300	99200	1077
587	20231222	095600	11234703500	99200	99300	99300	99200	639
588	20231222	095500	11171303300	99300	99300	99400	99200	1352
589	20231222	095400	11037065300	99300	99300	99400	99300	1276
590	20231222	095300	10910355900	99400	99300	99400	99300	600
591	20231222	095200	10850760000	99400	99200	99400	99200	752
592	20231222	095100	10776103000	99300	99300	99300	99200	1134
593	20231222	095000	10663564300	99300	99200	99300	99200	682
594	20231222	094900	10595863900	99200	99300	99400	99200	1058
595	20231222	094800	10490801600	99300	99100	99300	99100	1958
596	20231222	094700	10296601700	99100	99100	99100	99000	1438
597	20231222	094600	10154137900	99100	99000	99100	99000	1146
598	20231222	094500	10040677100	99000	99000	99100	99000	1252
599	20231222	094400	9916707400	99000	99100	99100	99000	3229
600	20231222	094300	9597029600	99000	99000	99100	99000	1152
601	20231222	094200	9482949000	99100	99200	99300	99000	4034
602	20231222	094100	9083093900	99300	99300	99400	99200	4946
603	20231222	094000	8592049300	99300	99300	99400	99300	944
604	20231222	093900	8498295200	99300	99300	99400	99300	1055
605	20231222	093800	8393502900	99400	99500	99600	99400	9185
606	20231222	093700	7479826900	99500	99600	99600	99500	1466
607	20231222	093600	7333922900	99500	99700	99700	99500	6409
608	20231222	093500	6695716000	99600	99600	99700	99600	825
609	20231222	093400	6613539800	99600	99700	99700	99600	392
610	20231222	093300	6574484300	99700	99700	99700	99600	612
611	20231222	093200	6513474000	99700	99700	99800	99600	465
612	20231222	093100	6467122300	99700	99800	99800	99700	788
613	20231222	093000	6388556900	99700	99700	99800	99700	1520
614	20231222	092900	6237011100	99800	99700	99800	99700	2029
615	20231222	092800	6034717700	99700	99700	99800	99700	130
616	20231222	092700	6021752800	99700	99700	99800	99700	292
617	20231222	092600	5992638100	99800	99800	99800	99700	544
618	20231222	092500	5938390000	99700	99700	99800	99600	1451
619	20231222	092400	5793723900	99700	99700	99800	99600	702
620	20231222	092300	5723745200	99700	99700	99800	99600	671
621	20231222	092200	5656862100	99700	99700	99700	99600	718
622	20231222	092100	5585305000	99600	99700	99700	99600	856
623	20231222	092000	5499990100	99600	99700	99700	99600	917
624	20231222	091900	5408571800	99700	99700	99700	99600	629
625	20231222	091800	5345877300	99600	99700	99800	99600	365
626	20231222	091700	5309489900	99700	99700	99800	99700	662
627	20231222	091600	5243481300	99700	99800	99800	99700	1023
628	20231222	091500	5141484200	99800	99700	99800	99700	1455
629	20231222	091400	4996381600	99700	99900	99900	99700	2415
630	20231222	091300	4755347800	99900	99900	99900	99800	2115
631	20231222	091200	4544203500	99900	99800	99900	99800	1491
632	20231222	091100	4395294500	99800	99900	99900	99800	912
633	20231222	091000	4304205400	99900	100000	100000	99800	1816
634	20231222	090900	4122763100	100000	99800	100000	99800	1372
635	20231222	090800	3985746400	99900	100000	100000	99800	7190
636	20231222	090700	3267154800	100100	100000	100100	100000	513
637	20231222	090600	3215824300	100000	100000	100100	100000	842
638	20231222	090500	3131612000	100100	100000	100100	99900	3144
639	20231222	090400	2817194700	100000	100100	100100	100000	2892
640	20231222	090300	2527915100	100100	100200	100200	100000	1991
641	20231222	090200	2328703700	100100	100200	100200	100100	3693
642	20231222	090100	1958794000	100200	100100	100200	100000	3518
643	20231222	090000	1606519800	100200	100400	100400	100000	16021