KissMeData/066970/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193900	206592256800	193000	193000	193000	193000	16166
3	20231227	193800	206592256800	193000	193000	193000	193000	0
4	20231227	193700	206592256800	193000	193000	193000	193000	0
5	20231227	193600	206592256800	193000	193000	193000	193000	0
6	20231227	193500	206592256800	193000	193000	193000	193000	0
7	20231227	193400	206592256800	193000	193000	193000	193000	0
8	20231227	193300	206592256800	193000	193000	193000	193000	0
9	20231227	193200	206592256800	193000	193000	193000	193000	0
10	20231227	193100	206592256800	193000	193000	193000	193000	0
11	20231227	193000	206592256800	193000	193000	193000	193000	0
12	20231227	192900	206592256800	193000	193000	193000	193000	0
13	20231227	192800	206592256800	193000	193000	193000	193000	0
14	20231227	192700	206592256800	193000	193000	193000	193000	0
15	20231227	192600	206592256800	193000	193000	193000	193000	0
16	20231227	192500	206592256800	193000	193000	193000	193000	0
17	20231227	192400	206592256800	193000	193000	193000	193000	0
18	20231227	192300	206592256800	193000	193000	193000	193000	0
19	20231227	192200	206592256800	193000	193000	193000	193000	0
20	20231227	192100	206592256800	193000	193000	193000	193000	0
21	20231227	192000	206592256800	193000	193000	193000	193000	0
22	20231227	191900	206592256800	193000	193000	193000	193000	0
23	20231227	191800	206592256800	193000	193000	193000	193000	0
24	20231227	191700	206592256800	193000	193000	193000	193000	0
25	20231227	191600	206592256800	193000	193000	193000	193000	0
26	20231227	191500	206592256800	193000	193000	193000	193000	0
27	20231227	191400	206592256800	193000	193000	193000	193000	0
28	20231227	191300	206592256800	193000	193000	193000	193000	0
29	20231227	191200	206592256800	193000	193000	193000	193000	0
30	20231227	191100	206592256800	193000	193000	193000	193000	0
31	20231227	191000	206592256800	193000	193000	193000	193000	0
32	20231227	190900	206592256800	193000	193000	193000	193000	16166
33	20231227	190800	206592256800	193000	193000	193000	193000	0
34	20231227	190700	206592256800	193000	193000	193000	193000	0
35	20231227	190600	206592256800	193000	193000	193000	193000	0
36	20231227	190500	206592256800	193000	193000	193000	193000	0
37	20231227	190400	206592256800	193000	193000	193000	193000	0
38	20231227	190300	206592256800	193000	193000	193000	193000	0
39	20231227	190200	206592256800	193000	193000	193000	193000	0
40	20231227	190100	206592256800	193000	193000	193000	193000	0
41	20231227	190000	206592256800	193000	193000	193000	193000	0
42	20231227	185900	206592256800	193000	193000	193000	193000	0
43	20231227	185800	206592256800	193000	193000	193000	193000	0
44	20231227	185700	206592256800	193000	193000	193000	193000	0
45	20231227	185600	206592256800	193000	193000	193000	193000	0
46	20231227	185500	206592256800	193000	193000	193000	193000	0
47	20231227	185400	206592256800	193000	193000	193000	193000	0
48	20231227	185300	206592256800	193000	193000	193000	193000	0
49	20231227	185200	206592256800	193000	193000	193000	193000	0
50	20231227	185100	206592256800	193000	193000	193000	193000	0
51	20231227	185000	206592256800	193000	193000	193000	193000	0
52	20231227	184900	206592256800	193000	193000	193000	193000	0
53	20231227	184800	206592256800	193000	193000	193000	193000	0
54	20231227	184700	206592256800	193000	193000	193000	193000	0
55	20231227	184600	206592256800	193000	193000	193000	193000	0
56	20231227	184500	206592256800	193000	193000	193000	193000	0
57	20231227	184400	206592256800	193000	193000	193000	193000	0
58	20231227	184300	206592256800	193000	193000	193000	193000	0
59	20231227	184200	206592256800	193000	193000	193000	193000	0
60	20231227	184100	206592256800	193000	193000	193000	193000	0
61	20231227	184000	206592256800	193000	193000	193000	193000	0
62	20231227	183900	206592256800	193000	193000	193000	193000	16166
63	20231227	183800	206592256800	193000	193000	193000	193000	0
64	20231227	183700	206592256800	193000	193000	193000	193000	0
65	20231227	183600	206592256800	193000	193000	193000	193000	0
66	20231227	183500	206592256800	193000	193000	193000	193000	0
67	20231227	183400	206592256800	193000	193000	193000	193000	0
68	20231227	183300	206592256800	193000	193000	193000	193000	0
69	20231227	183200	206592256800	193000	193000	193000	193000	0
70	20231227	183100	206592256800	193000	193000	193000	193000	0
71	20231227	183000	206592256800	193000	193000	193000	193000	0
72	20231227	182900	206592256800	193000	193000	193000	193000	0
73	20231227	182800	206592256800	193000	193000	193000	193000	0
74	20231227	182700	206592256800	193000	193000	193000	193000	0
75	20231227	182600	206592256800	193000	193000	193000	193000	0
76	20231227	182500	206592256800	193000	193000	193000	193000	0
77	20231227	182400	206592256800	193000	193000	193000	193000	0
78	20231227	182300	206592256800	193000	193000	193000	193000	0
79	20231227	182200	206592256800	193000	193000	193000	193000	0
80	20231227	182100	206592256800	193000	193000	193000	193000	0
81	20231227	182000	206592256800	193000	193000	193000	193000	0
82	20231227	181900	206592256800	193000	193000	193000	193000	0
83	20231227	181800	206592256800	193000	193000	193000	193000	0
84	20231227	181700	206592256800	193000	193000	193000	193000	0
85	20231227	181600	206592256800	193000	193000	193000	193000	0
86	20231227	181500	206592256800	193000	193000	193000	193000	0
87	20231227	181400	206592256800	193000	193000	193000	193000	0
88	20231227	181300	206592256800	193000	193000	193000	193000	0
89	20231227	181200	206592256800	193000	193000	193000	193000	0
90	20231227	181100	206592256800	193000	193000	193000	193000	0
91	20231227	181000	206592256800	193000	193000	193000	193000	0
92	20231227	180900	206592256800	193000	193000	193000	193000	16166
93	20231227	180800	206592256800	193000	193000	193000	193000	0
94	20231227	180700	206592256800	193000	193000	193000	193000	0
95	20231227	180600	206592256800	193000	193000	193000	193000	0
96	20231227	180500	206592256800	193000	193000	193000	193000	0
97	20231227	180400	206592256800	193000	193000	193000	193000	0
98	20231227	180300	206592256800	193000	193000	193000	193000	0
99	20231227	180200	206592256800	193000	193000	193000	193000	0
100	20231227	180100	206592256800	193000	193000	193000	193000	0
101	20231227	180000	206592256800	193000	193000	193000	193000	0
102	20231227	175900	206592256800	193000	193000	193000	193000	0
103	20231227	175800	206592256800	193000	193000	193000	193000	0
104	20231227	175700	206592256800	193000	193000	193000	193000	0
105	20231227	175600	206592256800	193000	193000	193000	193000	0
106	20231227	175500	206592256800	193000	193000	193000	193000	0
107	20231227	175400	206592256800	193000	193000	193000	193000	0
108	20231227	175300	206592256800	193000	193000	193000	193000	0
109	20231227	175200	206592256800	193000	193000	193000	193000	0
110	20231227	175100	206592256800	193000	193000	193000	193000	0
111	20231227	175000	206592256800	193000	193000	193000	193000	0
112	20231227	174900	206592256800	193000	193000	193000	193000	0
113	20231227	174800	206592256800	193000	193000	193000	193000	0
114	20231227	174700	206592256800	193000	193000	193000	193000	0
115	20231227	174600	206592256800	193000	193000	193000	193000	0
116	20231227	174500	206592256800	193000	193000	193000	193000	0
117	20231227	174400	206592256800	193000	193000	193000	193000	0
118	20231227	174300	206592256800	193000	193000	193000	193000	0
119	20231227	174200	206592256800	193000	193000	193000	193000	0
120	20231227	174100	206592256800	193000	193000	193000	193000	0
121	20231227	174000	206592256800	193000	193000	193000	193000	0
122	20231227	173900	206592256800	193000	193000	193000	193000	16166
123	20231227	173800	206592256800	193000	193000	193000	193000	0
124	20231227	173700	206592256800	193000	193000	193000	193000	0
125	20231227	173600	206592256800	193000	193000	193000	193000	0
126	20231227	173500	206592256800	193000	193000	193000	193000	0
127	20231227	173400	206592256800	193000	193000	193000	193000	0
128	20231227	173300	206592256800	193000	193000	193000	193000	0
129	20231227	173200	206592256800	193000	193000	193000	193000	0
130	20231227	173100	206592256800	193000	193000	193000	193000	0
131	20231227	173000	206592256800	193000	193000	193000	193000	0
132	20231227	172900	206592256800	193000	193000	193000	193000	0
133	20231227	172800	206592256800	193000	193000	193000	193000	0
134	20231227	172700	206592256800	193000	193000	193000	193000	0
135	20231227	172600	206592256800	193000	193000	193000	193000	0
136	20231227	172500	206592256800	193000	193000	193000	193000	0
137	20231227	172400	206592256800	193000	193000	193000	193000	0
138	20231227	172300	206592256800	193000	193000	193000	193000	0
139	20231227	172200	206592256800	193000	193000	193000	193000	0
140	20231227	172100	206592256800	193000	193000	193000	193000	0
141	20231227	172000	206592256800	193000	193000	193000	193000	0
142	20231227	171900	206592256800	193000	193000	193000	193000	0
143	20231227	171800	206592256800	193000	193000	193000	193000	0
144	20231227	171700	206592256800	193000	193000	193000	193000	0
145	20231227	171600	206592256800	193000	193000	193000	193000	0
146	20231227	171500	206592256800	193000	193000	193000	193000	0
147	20231227	171400	206592256800	193000	193000	193000	193000	0
148	20231227	171300	206592256800	193000	193000	193000	193000	0
149	20231227	171200	206592256800	193000	193000	193000	193000	0
150	20231227	171100	206592256800	193000	193000	193000	193000	0
151	20231227	171000	206592256800	193000	193000	193000	193000	0
152	20231227	170900	206592256800	193000	193000	193000	193000	16166
153	20231227	170800	206592256800	193000	193000	193000	193000	0
154	20231227	170700	206592256800	193000	193000	193000	193000	0
155	20231227	170600	206592256800	193000	193000	193000	193000	0
156	20231227	170500	206592256800	193000	193000	193000	193000	0
157	20231227	170400	206592256800	193000	193000	193000	193000	0
158	20231227	170300	206592256800	193000	193000	193000	193000	0
159	20231227	170200	206592256800	193000	193000	193000	193000	0
160	20231227	170100	206592256800	193000	193000	193000	193000	0
161	20231227	170000	206592256800	193000	193000	193000	193000	0
162	20231227	165900	206592256800	193000	193000	193000	193000	0
163	20231227	165800	206592256800	193000	193000	193000	193000	0
164	20231227	165700	206592256800	193000	193000	193000	193000	0
165	20231227	165600	206592256800	193000	193000	193000	193000	0
166	20231227	165500	206592256800	193000	193000	193000	193000	0
167	20231227	165400	206592256800	193000	193000	193000	193000	0
168	20231227	165300	206592256800	193000	193000	193000	193000	0
169	20231227	165200	206592256800	193000	193000	193000	193000	0
170	20231227	165100	206592256800	193000	193000	193000	193000	0
171	20231227	165000	206592256800	193000	193000	193000	193000	0
172	20231227	164900	206592256800	193000	193000	193000	193000	0
173	20231227	164800	206592256800	193000	193000	193000	193000	0
174	20231227	164700	206592256800	193000	193000	193000	193000	0
175	20231227	164600	206592256800	193000	193000	193000	193000	0
176	20231227	164500	206592256800	193000	193000	193000	193000	0
177	20231227	164400	206592256800	193000	193000	193000	193000	0
178	20231227	164300	206592256800	193000	193000	193000	193000	0
179	20231227	164200	206592256800	193000	193000	193000	193000	0
180	20231227	164100	206592256800	193000	193000	193000	193000	0
181	20231227	164000	206592256800	193000	193000	193000	193000	0
182	20231227	163900	206592256800	193000	193000	193000	193000	16166
183	20231227	163800	206592256800	193000	193000	193000	193000	0
184	20231227	163700	206592256800	193000	193000	193000	193000	0
185	20231227	163600	206592256800	193000	193000	193000	193000	0
186	20231227	163500	206592256800	193000	193000	193000	193000	0
187	20231227	163400	206592256800	193000	193000	193000	193000	0
188	20231227	163300	206592256800	193000	193000	193000	193000	0
189	20231227	163200	206592256800	193000	193000	193000	193000	0
190	20231227	163100	206592256800	193000	193000	193000	193000	0
191	20231227	163000	206592256800	193000	193000	193000	193000	0
192	20231227	162900	206592256800	193000	193000	193000	193000	0
193	20231227	162800	206592256800	193000	193000	193000	193000	0
194	20231227	162700	206592256800	193000	193000	193000	193000	0
195	20231227	162600	206592256800	193000	193000	193000	193000	0
196	20231227	162500	206592256800	193000	193000	193000	193000	0
197	20231227	162400	206592256800	193000	193000	193000	193000	0
198	20231227	162300	206592256800	193000	193000	193000	193000	0
199	20231227	162200	206592256800	193000	193000	193000	193000	0
200	20231227	162100	206592256800	193000	193000	193000	193000	0
201	20231227	162000	206592256800	193000	193000	193000	193000	0
202	20231227	161900	206592256800	193000	193000	193000	193000	0
203	20231227	161800	206592256800	193000	193000	193000	193000	0
204	20231227	161700	206592256800	193000	193000	193000	193000	0
205	20231227	161600	206592256800	193000	193000	193000	193000	0
206	20231227	161500	206592256800	193000	193000	193000	193000	0
207	20231227	161400	206592256800	193000	193000	193000	193000	0
208	20231227	161300	206592256800	193000	193000	193000	193000	0
209	20231227	161200	206592256800	193000	193000	193000	193000	0
210	20231227	161100	206592256800	193000	193000	193000	193000	0
211	20231227	161000	206592256800	193000	193000	193000	193000	0
212	20231227	160900	206592256800	193000	193000	193000	193000	16166
213	20231227	160800	206592256800	193000	193000	193000	193000	0
214	20231227	160700	206592256800	193000	193000	193000	193000	0
215	20231227	160600	206592256800	193000	193000	193000	193000	0
216	20231227	160500	206592256800	193000	193000	193000	193000	0
217	20231227	160400	206592256800	193000	193000	193000	193000	0
218	20231227	160300	206592256800	193000	193000	193000	193000	0
219	20231227	160200	206592256800	193000	193000	193000	193000	0
220	20231227	160100	206592256800	193000	193000	193000	193000	0
221	20231227	160000	206592256800	193000	193000	193000	193000	0
222	20231227	155900	206592256800	193000	193000	193000	193000	0
223	20231227	155800	206592256800	193000	193000	193000	193000	0
224	20231227	155700	206592256800	193000	193000	193000	193000	0
225	20231227	155600	206592256800	193000	193000	193000	193000	0
226	20231227	155500	206592256800	193000	193000	193000	193000	0
227	20231227	155400	206592256800	193000	193000	193000	193000	0
228	20231227	155300	206592256800	193000	193000	193000	193000	0
229	20231227	155200	206592256800	193000	193000	193000	193000	0
230	20231227	155100	206592256800	193000	193000	193000	193000	0
231	20231227	155000	206592256800	193000	193000	193000	193000	0
232	20231227	154900	206592256800	193000	193000	193000	193000	0
233	20231227	154800	206592256800	193000	193000	193000	193000	0
234	20231227	154700	206592256800	193000	193000	193000	193000	0
235	20231227	154600	206592256800	193000	193000	193000	193000	0
236	20231227	154500	206592256800	193000	193000	193000	193000	0
237	20231227	154400	206592256800	193000	193000	193000	193000	0
238	20231227	154300	206592256800	193000	193000	193000	193000	0
239	20231227	154200	206592256800	193000	193000	193000	193000	0
240	20231227	154100	206592256800	193000	193000	193000	193000	0
241	20231227	154000	206592256800	193000	193000	193000	193000	0
242	20231227	153900	206592256800	193000	193000	193000	193000	16166
243	20231227	153800	206592256800	193000	193000	193000	193000	0
244	20231227	153700	206592256800	193000	193000	193000	193000	0
245	20231227	153600	206592256800	193000	193000	193000	193000	0
246	20231227	153500	206592256800	193000	193000	193000	193000	0
247	20231227	153400	206592256800	193000	193000	193000	193000	0
248	20231227	153300	206592256800	193000	193000	193000	193000	0
249	20231227	153200	206592256800	193000	193000	193000	193000	0
250	20231227	153100	206592256800	193000	193000	193000	193000	0
251	20231227	153000	206592256800	193000	193000	193000	193000	16166
252	20231227	152900	203472218800	192100	192100	192100	192100	0
253	20231227	152800	203472218800	192100	192100	192100	192100	0
254	20231227	152700	203472218800	192100	192100	192100	192100	0
255	20231227	152600	203472218800	192100	192100	192100	192100	0
256	20231227	152500	203472218800	192100	192100	192100	192100	0
257	20231227	152400	203472218800	192100	192100	192100	192100	0
258	20231227	152300	203472218800	192100	192100	192100	192100	0
259	20231227	152200	203472218800	192100	192100	192100	192100	0
260	20231227	152100	203472218800	192100	192100	192100	192100	0
261	20231227	152000	203472218800	192100	192100	192100	192100	0
262	20231227	151900	203472218800	192100	192100	192200	192000	1590
263	20231227	151800	203166828500	192000	192000	192100	191900	911
264	20231227	151700	202991912400	192000	191800	192000	191700	2434
265	20231227	151600	202524826400	191800	191800	191800	191700	1048
266	20231227	151500	202323874700	191800	191800	191800	191700	792
267	20231227	151400	202172006100	191800	191700	191800	191700	1175
268	20231227	151300	201946731500	191700	191700	191800	191700	442
269	20231227	151200	201861971000	191800	191800	191900	191700	529
270	20231227	151100	201760505700	191700	191900	192000	191700	1039
271	20231227	151000	201561210100	191900	192000	192000	191800	365
272	20231227	150900	201491168600	192000	191900	192000	191600	1770
273	20231227	150800	201151604900	192000	191800	192000	191800	957
274	20231227	150700	200967944400	191800	192000	192000	191800	1036
275	20231227	150600	200769114400	192000	191800	192300	191600	3207
276	20231227	150500	200154045900	191800	192300	192300	191800	1171
277	20231227	150400	199929222700	192400	192400	192400	192000	1361
278	20231227	150300	199667588800	192400	192300	192500	192300	947
279	20231227	150200	199485366700	192400	192400	192600	192300	1304
280	20231227	150100	199234519700	192400	192600	192600	192300	1173
281	20231227	150000	199008721500	192500	192200	192600	192100	2544
282	20231227	145900	198519234300	192200	191800	192300	191700	2960
283	20231227	145800	197950788600	191800	191800	192000	191700	1933
284	20231227	145700	197579864100	191900	191900	192000	191800	1449
285	20231227	145600	197301810700	191900	192100	192100	191700	1410
286	20231227	145500	197031171100	192100	191800	192100	191800	2077
287	20231227	145400	196632251800	191900	191800	192000	191800	922
288	20231227	145300	196455309000	191700	191900	192000	191700	1185
289	20231227	145200	196227942600	191900	192100	192100	191700	1748
290	20231227	145100	195892547500	192100	191900	192100	191600	2761
291	20231227	145000	195362857600	191900	191500	192100	191500	3296
292	20231227	144900	194730371000	191600	191700	191900	191500	502
293	20231227	144800	194634117200	191700	192000	192000	191600	636
294	20231227	144700	194512115300	192000	191800	192000	191800	738
295	20231227	144600	194370475900	191800	191600	191900	191500	1574
296	20231227	144500	194068776900	191600	191600	191700	191300	664
297	20231227	144400	193941589400	191600	191500	191700	191400	769
298	20231227	144300	193794285300	191700	191400	191700	191200	976
299	20231227	144200	193607534500	191200	191900	191900	191000	1621
300	20231227	144100	193297336400	191700	191700	191900	191700	1007
301	20231227	144000	193104194200	191600	192000	192000	191300	1328
302	20231227	143900	192849725900	192000	191900	192200	191800	992
303	20231227	143800	192659260000	191800	192500	192500	191800	1416
304	20231227	143700	192387119600	192400	192900	193000	192300	2951
305	20231227	143600	191818689400	193000	193500	193500	192900	3503
306	20231227	143500	191141808600	193400	193200	193500	193200	1667
307	20231227	143400	190819494100	193300	193200	193400	193100	2067
308	20231227	143300	190420044300	193200	193100	193200	192900	1512
309	20231227	143200	190128091400	193200	192900	193200	192800	2558
310	20231227	143100	189634372800	192900	192700	192900	192700	1035
311	20231227	143000	189434784100	192700	192600	193000	192600	5087
312	20231227	142900	188453791300	192600	191800	192700	191800	10273
313	20231227	142800	186480576400	191900	191100	191900	191100	2729
314	20231227	142700	185957768200	191100	191100	191100	190800	1281
315	20231227	142600	185713070300	191100	191000	191100	190800	340
316	20231227	142500	185648149600	190800	190900	191000	190800	682
317	20231227	142400	185517932000	190800	191000	191000	190800	671
318	20231227	142300	185389818700	191000	191000	191000	190900	462
319	20231227	142200	185301588000	190900	190900	191000	190800	662
320	20231227	142100	185175167500	191000	190600	191000	190500	755
321	20231227	142000	185031207800	190600	190900	191000	190500	760
322	20231227	141900	184886226500	190900	190800	191000	190800	387
323	20231227	141800	184812337800	190900	190700	191000	190700	617
324	20231227	141700	184694558500	190700	190400	190900	190400	1368
325	20231227	141600	184433570500	190600	190700	190700	190500	408
326	20231227	141500	184355786200	190700	190600	190700	190300	2893
327	20231227	141400	183804754900	190700	190700	190700	190500	336
328	20231227	141300	183740691400	190700	190800	190800	190500	292
329	20231227	141200	183685020200	190800	190600	190800	190600	344
330	20231227	141100	183619423000	190700	190600	190700	190600	128
331	20231227	141000	183595017500	190700	190700	190700	190500	228
332	20231227	140900	183551548700	190600	190400	190700	190300	546
333	20231227	140800	183447515300	190400	190500	190600	190400	328
334	20231227	140700	183385039000	190600	190500	190700	190400	759
335	20231227	140600	183240450100	190400	190500	190600	190400	365
336	20231227	140500	183170916100	190600	190700	190700	190500	471
337	20231227	140400	183081164700	190500	190600	190800	190500	445
338	20231227	140300	182996352500	190700	190500	190700	190400	684
339	20231227	140200	182866063300	190400	190600	190700	190400	626
340	20231227	140100	182746836100	190600	190400	190600	190300	645
341	20231227	140000	182624022500	190300	190300	190400	190300	460
342	20231227	135900	182536462300	190300	190300	190400	190200	298
343	20231227	135800	182479746200	190300	190400	190400	190200	690
344	20231227	135700	182348441600	190300	190300	190400	190300	595
345	20231227	135600	182235201800	190300	190300	190400	190000	375
346	20231227	135500	182163887100	190300	190200	190400	190100	439
347	20231227	135400	182080342800	190300	190400	190400	189900	1361
348	20231227	135300	181821556900	190300	190500	190600	190300	511
349	20231227	135200	181724236900	190500	190300	190600	190200	336
350	20231227	135100	181660273700	190200	190400	190900	190100	398
351	20231227	135000	181584501900	190300	190100	190500	190100	315
352	20231227	134900	181524567300	190100	190400	190500	190100	650
353	20231227	134800	181400791300	190400	190300	190900	190300	311
354	20231227	134700	181341538000	190500	190600	190900	190100	424
355	20231227	134600	181260820000	190600	190600	190900	190200	593
356	20231227	134500	181147825300	190600	190500	191600	190100	3334
357	20231227	134400	180510855100	190500	190400	190500	190200	369
358	20231227	134300	180440611800	190300	190300	190500	190200	347
359	20231227	134200	180374562800	190200	190000	190500	189900	591
360	20231227	134100	180262230900	190000	190000	190100	189900	961
361	20231227	134000	180079644600	190000	190500	190500	190000	1060
362	20231227	133900	179878095400	190500	190600	190700	190200	2253
363	20231227	133800	179448981400	190600	190600	190700	190600	379
364	20231227	133700	179376725500	190600	190800	190800	190600	492
365	20231227	133600	179282895100	190900	190800	191000	190700	456
366	20231227	133500	179195858900	190800	190800	191000	190600	425
367	20231227	133400	179114794000	190700	190800	190800	190600	318
368	20231227	133300	179054134900	190800	191000	191000	190700	817
369	20231227	133200	178898263100	191000	190900	191100	190900	562
370	20231227	133100	178790920500	190900	190900	191100	190900	487
371	20231227	133000	178697909200	191000	191100	191200	190900	647
372	20231227	132900	178574285100	191000	190900	191100	190900	894
373	20231227	132800	178403559100	190900	190800	191000	190800	451
374	20231227	132700	178317457100	190900	190600	190900	190600	786
375	20231227	132600	178167591700	190600	190700	190800	190600	1343
376	20231227	132500	177911459700	190700	190900	191200	190700	677
377	20231227	132400	177782247200	190800	191000	191000	190700	936
378	20231227	132300	177603636100	191000	190500	191000	190500	543
379	20231227	132200	177500070000	190500	190100	190500	190100	565
380	20231227	132100	177392572600	190200	190200	190200	189900	547
381	20231227	132000	177288615300	190000	190100	190200	190000	659
382	20231227	131900	177163313900	190200	189700	190200	189700	2424
383	20231227	131800	176702813700	189800	189800	189900	189600	601
384	20231227	131700	176588816500	189800	189700	189900	189600	347
385	20231227	131600	176522987300	189700	189600	189800	189600	993
386	20231227	131500	176334675300	189600	189700	189800	189600	644
387	20231227	131400	176212531000	189700	189900	189900	189700	481
388	20231227	131300	176121243600	189900	190000	190000	189700	862
389	20231227	131200	175957639900	190000	190200	190200	189800	1058
390	20231227	131100	175756665300	190100	190100	190200	190000	527
391	20231227	131000	175656484400	190000	189800	190000	189700	928
392	20231227	130900	175480308100	189700	189600	189800	189500	1736
393	20231227	130800	175151063600	189700	189600	189800	189500	1841
394	20231227	130700	174801918100	189600	189600	189600	189500	1840
395	20231227	130600	174453174600	189500	189700	189800	189500	2681
396	20231227	130500	173944865800	189700	190100	190100	189700	2366
397	20231227	130400	173495680600	190100	190100	190500	189900	5719
398	20231227	130300	172408802200	190000	190400	190400	190000	2568
399	20231227	130200	171920478500	190500	190500	190600	190400	1220
400	20231227	130100	171688089000	190400	190600	190600	190400	1295
401	20231227	130000	171441469500	190600	190700	190900	190500	1002
402	20231227	125900	171250448600	190800	190900	191000	190700	896
403	20231227	125800	171079453900	191000	191000	191300	190900	702
404	20231227	125700	170945321900	191000	190900	191300	190900	1611
405	20231227	125600	170637487300	190900	190800	191000	190800	467
406	20231227	125500	170548343800	191000	190600	191000	190500	1877
407	20231227	125400	170190397200	190700	190700	190700	190500	928
408	20231227	125300	170013493200	190500	190800	190800	190400	2234
409	20231227	125200	169587700400	190800	191100	191200	190800	2148
410	20231227	125100	169177514500	191100	191100	191200	191000	3852
411	20231227	125000	168441699000	191200	191500	191600	191000	9814
412	20231227	124900	166565180000	191500	191700	191900	191500	1497
413	20231227	124800	166278230200	191600	192200	192200	191600	2521
414	20231227	124700	165794767800	192200	192500	192500	192200	1253
415	20231227	124600	165553798100	192700	192800	192900	192400	568
416	20231227	124500	165444318100	192800	192600	192900	192400	939
417	20231227	124400	165263369800	192500	192600	192800	192400	745
418	20231227	124300	165119815200	192600	192800	192900	192300	1071
419	20231227	124200	164913391100	192800	192500	192800	192300	1183
420	20231227	124100	164685530200	192400	192500	192600	192400	409
421	20231227	124000	164606821400	192500	192500	192600	192500	357
422	20231227	123900	164538096300	192500	192500	192600	192400	247
423	20231227	123800	164490546300	192500	192700	192700	192400	505
424	20231227	123700	164393318900	192700	192800	192800	192600	406
425	20231227	123600	164315110100	192800	192800	192900	192800	226
426	20231227	123500	164271529400	192900	192700	192900	192600	252
427	20231227	123400	164222956700	192600	192800	192900	192600	956
428	20231227	123300	164038642200	192800	192700	192800	192500	877
429	20231227	123200	163869592700	192800	192800	192800	192300	136
430	20231227	123100	163843388200	192700	192700	192800	192200	1053
431	20231227	123000	163640528500	192800	192700	192800	192600	477
432	20231227	122900	163548597700	192600	192400	192700	192400	818
433	20231227	122800	163391055300	192400	192600	192600	192300	134
434	20231227	122700	163365263900	192500	192300	192500	192200	296
435	20231227	122600	163308333100	192300	192400	192400	192000	371
436	20231227	122500	163237042800	192300	192400	192500	192300	389
437	20231227	122400	163162191500	192300	192300	192400	192300	385
438	20231227	122300	163088141700	192300	192200	192500	192100	1413
439	20231227	122200	162816543600	192200	192000	192200	192000	454
440	20231227	122100	162729367400	192000	191900	192000	191800	592
441	20231227	122000	162615768400	191800	191800	191900	191700	498
442	20231227	121900	162520233700	191800	191900	191900	191700	1280
443	20231227	121800	162274811900	191900	192000	192100	191800	540
444	20231227	121700	162171185900	191900	192000	192100	191900	524
445	20231227	121600	162070585100	192100	191900	192200	191900	333
446	20231227	121500	162006638400	192000	192100	192200	191900	440
447	20231227	121400	161922122100	192100	192300	192400	192100	261
448	20231227	121300	161871947700	192300	192500	192500	192300	559
449	20231227	121200	161764367500	192500	192800	192800	192500	514
450	20231227	121100	161665373500	192800	192700	192800	192600	426
451	20231227	121000	161583276700	192700	192400	192700	192400	323
452	20231227	120900	161521058700	192400	192300	192600	192300	437
453	20231227	120800	161436950400	192300	192300	192400	192200	294
454	20231227	120700	161380419100	192300	191900	192300	191900	707
455	20231227	120600	161244673200	191800	191900	191900	191800	309
456	20231227	120500	161185391100	191800	191900	192000	191800	964
457	20231227	120400	161000343800	191900	192300	192300	191900	358
458	20231227	120300	160931580700	192300	192000	192300	191900	802
459	20231227	120200	160777591100	191900	191900	192000	191800	802
460	20231227	120100	160623689900	191900	192100	192100	191900	377
461	20231227	120000	160551299400	192000	192000	192100	191900	102
462	20231227	115900	160531713400	191900	192200	192200	191900	341
463	20231227	115800	160466220500	192100	192100	192200	191900	1404
464	20231227	115700	160196580000	192100	192100	192200	192000	754
465	20231227	115600	160051726400	192100	192200	192200	192100	210
466	20231227	115500	160011368700	192100	192200	192200	192100	490
467	20231227	115400	159917229500	192200	192100	192200	192100	464
468	20231227	115300	159828049500	192100	192100	192200	192000	491
469	20231227	115200	159733729400	192100	192100	192200	192000	402
470	20231227	115100	159656504400	192200	192400	192400	192100	383
471	20231227	115000	159582880300	192400	192700	192700	192400	797
472	20231227	114900	159429471300	192700	192600	192700	192500	262
473	20231227	114800	159379000900	192700	193000	193100	192500	395
474	20231227	114700	159302864700	193000	193100	193100	193000	510
475	20231227	114600	159204397900	193100	192900	193100	192800	418
476	20231227	114500	159123757500	192900	192600	193000	192600	206
477	20231227	114400	159084021900	193000	192600	193000	192500	352
478	20231227	114300	159016137100	192600	192600	192800	192400	420
479	20231227	114200	158935258800	192600	192900	192900	192500	298
480	20231227	114100	158877840000	192500	192900	193000	192500	818
481	20231227	114000	158720113800	192900	192600	193000	192500	1919
482	20231227	113900	158350118600	192600	192600	192600	192500	726
483	20231227	113800	158210299200	192500	192300	192600	192300	344
484	20231227	113700	158144068700	192300	192500	192500	192300	523
485	20231227	113600	158043441100	192400	192300	192500	192300	216
486	20231227	113500	158001877100	192300	192600	192600	192300	1103
487	20231227	113400	157789503800	192700	192400	192700	192200	375
488	20231227	113300	157717285200	192400	192200	192600	192100	383
489	20231227	113200	157643600000	192100	191800	192200	191700	241
490	20231227	113100	157597317700	192200	191800	192300	191600	693
491	20231227	113000	157464383900	191800	192000	192000	191600	1071
492	20231227	112900	157258913700	192000	192000	192100	191900	422
493	20231227	112800	157177889300	192000	191600	192000	191500	971
494	20231227	112700	156991762900	191500	191800	191800	191500	1933
495	20231227	112600	156621355500	191800	191900	191900	191700	1119
496	20231227	112500	156406797900	191800	192100	192100	191800	1289
497	20231227	112400	156159391200	192100	192200	192200	192100	1179
498	20231227	112300	155932858400	192200	192400	192400	192100	2309
499	20231227	112200	155489017700	192400	192800	192800	192300	1350
500	20231227	112100	155229223800	192800	192700	192800	192500	740
501	20231227	112000	155086668000	192700	193000	193000	192700	494
502	20231227	111900	154991395300	192900	193000	193100	192900	238
503	20231227	111800	154945460000	193000	193000	193100	193000	434
504	20231227	111700	154861689800	193000	192900	193100	192800	747
505	20231227	111600	154717526200	192800	193000	193000	192800	297
506	20231227	111500	154660223300	193000	192600	193000	192400	617
507	20231227	111400	154541329900	192500	192600	192700	192400	518
508	20231227	111300	154441590200	192600	192800	192800	192400	1537
509	20231227	111200	154145479900	192800	192900	193000	192800	717
510	20231227	111100	154007164300	192900	193400	193500	192900	589
511	20231227	111000	153893460100	193500	193600	193800	193400	307
512	20231227	110900	153834044100	193600	193700	193700	193500	721
513	20231227	110800	153694459200	193600	194300	194400	193600	2419
514	20231227	110700	153224954800	194300	194000	194300	193900	417
515	20231227	110600	153143951400	194000	193900	194200	193900	1094
516	20231227	110500	152931684600	193900	193700	194000	193700	494
517	20231227	110400	152835922100	193800	193600	193800	193600	460
518	20231227	110300	152746815300	193600	193400	193700	193200	815
519	20231227	110200	152589073200	193200	193500	193500	193100	846
520	20231227	110100	152425517500	193600	193700	193700	193500	650
521	20231227	110000	152299709300	193600	193600	193800	193600	371
522	20231227	105900	152227846700	193800	193900	194100	193700	1813
523	20231227	105800	151876314200	193900	194000	194000	193800	897
524	20231227	105700	151702361700	194000	194000	194000	193800	768
525	20231227	105600	151553436900	194000	193600	194000	193500	1374
526	20231227	105500	151287114800	193600	193100	193700	193100	832
527	20231227	105400	151126191700	193100	193200	193200	192900	283
528	20231227	105300	151071555900	193200	192900	193400	192900	701
529	20231227	105200	150936190800	192900	193200	193300	192800	1081
530	20231227	105100	150727527600	193200	193400	193600	193100	652
531	20231227	105000	150601533600	193400	193200	193900	193200	1283
532	20231227	104900	150353305200	193200	193800	193900	193200	2417
533	20231227	104800	149885161900	193800	193300	193900	193200	2027
534	20231227	104700	149492858300	193300	193000	193300	192800	1106
535	20231227	104600	149279375500	193000	193000	193100	192900	1363
536	20231227	104500	149016300000	193100	192600	193100	192500	1450
537	20231227	104400	148736648200	192700	192300	192800	192200	1398
538	20231227	104300	148467718900	192300	192200	192300	192100	500
539	20231227	104200	148371586000	192200	191800	192400	191500	3154
540	20231227	104100	147765930100	191800	192500	192500	191700	2745
541	20231227	104000	147239024700	192400	192300	192500	192100	1147
542	20231227	103900	147018511500	192200	193000	193100	192100	4960
543	20231227	103800	146063399700	193100	193000	193100	193000	805
544	20231227	103700	145907983300	193000	193300	193400	193000	1348
545	20231227	103600	145647651800	193300	193600	193600	193200	1686
546	20231227	103500	145321585300	193500	193200	193600	193100	786
547	20231227	103400	145169590500	193200	192900	193300	192800	911
548	20231227	103300	144993703300	192900	193000	193000	192800	750
549	20231227	103200	144849033200	192800	192700	193000	192400	862
550	20231227	103100	144682836500	192800	192600	192800	192300	1789
551	20231227	103000	144338373300	192600	192900	192900	192400	1176
552	20231227	102900	144111962500	193000	192900	193100	192400	3502
553	20231227	102800	143436813400	192900	192700	193000	192500	1958
554	20231227	102700	143059391900	192700	192400	192800	192300	3337
555	20231227	102600	142416857700	192300	191900	192500	191800	3264
556	20231227	102500	141789333800	191900	190500	191900	190000	2830
557	20231227	102400	141248616100	190100	191100	191200	189900	6755
558	20231227	102300	139962683000	191200	191300	191400	190900	5320
559	20231227	102200	138945784400	191400	191200	191500	191000	3936
560	20231227	102100	138193207100	191100	191900	191900	191000	8177
561	20231227	102000	136628587400	191900	191800	192200	191700	5701
562	20231227	101900	135534338800	191800	192900	193300	191800	8516
563	20231227	101800	133896789200	192900	193800	194000	192800	3887
564	20231227	101700	133145316600	193900	193400	194000	193300	3001
565	20231227	101600	132564065400	193400	193800	193900	193400	2043
566	20231227	101500	132168406200	193700	193700	194100	193300	3721
567	20231227	101400	131447720000	193700	193400	193700	192900	10477
568	20231227	101300	129424566200	193400	194900	194900	193300	8360
569	20231227	101200	127802091900	194700	195800	196000	194700	3665
570	20231227	101100	127086229100	195800	195100	196100	194800	3716
571	20231227	101000	126359816900	195100	194500	195600	194400	5642
572	20231227	100900	125259889900	194500	195000	195100	194300	5171
573	20231227	100800	124253226100	194900	196100	196400	194800	8690
574	20231227	100700	122555853500	196200	196900	197700	195900	7107
575	20231227	100600	121156882800	197000	196200	197200	195600	5799
576	20231227	100500	120018253400	196100	197800	198000	196100	9779
577	20231227	100400	118091619200	197800	198400	198400	197500	9558
578	20231227	100300	116199077700	198400	198200	198500	198100	11178
579	20231227	100200	113981975100	198200	197800	198300	197600	17051
580	20231227	100100	110606733400	197800	197400	197800	197100	11097
581	20231227	100000	108414849400	197400	196900	197400	196800	12787
582	20231227	095900	105894004900	196700	197000	197000	196300	10274
583	20231227	095800	103871004600	197000	197000	197000	197000	0
584	20231227	095700	103871004600	197000	195900	197000	195900	25318
585	20231227	095600	98897253900	195900	195600	196000	195400	10914
586	20231227	095500	96761298100	195600	195500	195900	195400	9144
587	20231227	095400	94971659900	195500	195000	195700	194800	7625
588	20231227	095300	93482469900	195000	194700	195300	194500	5631
589	20231227	095200	92385412000	194600	194700	194800	193600	5269
590	20231227	095100	91362284100	194400	195700	195700	194400	6292
591	20231227	095000	90133550400	195700	194400	195700	194300	14056
592	20231227	094900	87391655500	194400	193600	194500	193600	4970
593	20231227	094800	86426813000	193700	194200	194300	193300	5644
594	20231227	094700	85333352600	194200	194200	194900	193800	6349
595	20231227	094600	84099267700	194200	194700	194800	193600	3775
596	20231227	094500	83366430400	194700	195300	195400	194600	5089
597	20231227	094400	82374516900	195400	193900	195400	193600	12382
598	20231227	094300	79967891800	193900	194000	194200	193700	7998
599	20231227	094200	78415808300	194000	194300	194300	192600	12660
600	20231227	094100	75964286500	194200	195400	195700	193600	14238
601	20231227	094000	73189842900	195400	196000	196100	195000	17561
602	20231227	093900	69756516100	196000	194900	196300	194600	21182
603	20231227	093800	65618114300	194900	193400	194900	193100	21673
604	20231227	093700	61412604900	193400	192800	193400	192500	10658
605	20231227	093600	59354765300	192800	193500	193700	192400	10535
606	20231227	093500	57321337100	193400	191600	193500	191600	26832
607	20231227	093400	52154319400	191600	192000	192000	191200	10655
608	20231227	093300	50111724300	192000	190400	192000	189900	17436
609	20231227	093200	46778535700	190300	191800	191900	190300	14902
610	20231227	093100	43929744400	191500	190800	191900	190600	18796
611	20231227	093000	40333952000	190800	190000	191400	189900	20612
612	20231227	092900	36405101400	190000	188500	190000	188300	15021
613	20231227	092800	33561426100	188500	187400	188600	187000	23443
614	20231227	092700	29156666000	187400	186700	187400	186600	11624
615	20231227	092600	26982850700	186700	185200	186700	185200	14356
616	20231227	092500	24313054000	185400	185200	185500	185000	1024
617	20231227	092400	24123403900	185100	185400	185900	184800	5701
618	20231227	092300	23066748000	185500	185500	185600	185100	4928
619	20231227	092200	22152694900	185100	185700	185900	185000	7682
620	20231227	092100	20727352000	185500	185300	185700	185100	2898
621	20231227	092000	20190058500	185400	185700	185800	185000	6137
622	20231227	091900	19053117000	185500	184300	185700	184300	10410
623	20231227	091800	17127508800	184300	183500	184300	183200	3157
624	20231227	091700	16547406400	183700	183700	184100	183500	1388
625	20231227	091600	16292317400	183700	183300	184000	183000	1699
626	20231227	091500	15980582800	183400	183600	184200	183300	5619
627	20231227	091400	14947909300	183600	183300	183700	183200	2404
628	20231227	091300	14506899400	183300	183300	184100	183100	3983
629	20231227	091200	13774742300	183100	183800	184000	183000	3504
630	20231227	091100	13131781100	183800	184900	184900	183500	4672
631	20231227	091000	12269887400	184700	183600	185200	183400	10201
632	20231227	090900	10387313400	183600	182900	183600	182400	4957
633	20231227	090800	9480630000	182900	183000	183800	182600	5085
634	20231227	090700	8548728200	183100	182800	183800	182700	9196
635	20231227	090600	6864010500	182800	182700	182900	182300	3606
636	20231227	090500	6205256400	182500	181600	183200	181600	6144
637	20231227	090400	5082780100	181600	181100	181700	181000	4664
638	20231227	090300	4236378800	181200	180600	181300	180500	3495
639	20231227	090200	3603739600	180600	180800	181200	180600	6816
640	20231227	090100	2371331200	180800	180600	181000	180400	3745
641	20231227	090000	1694814100	180600	179100	180700	179100	9446