KissMeData/005070/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184400	22944960400	151400	151400	151400	151400	4346
3	20231221	184300	22944960400	151400	151400	151400	151400	0
4	20231221	184200	22944960400	151400	151400	151400	151400	0
5	20231221	184100	22944960400	151400	151400	151400	151400	0
6	20231221	184000	22944960400	151400	151400	151400	151400	0
7	20231221	183900	22944960400	151400	151400	151400	151400	0
8	20231221	183800	22944960400	151400	151400	151400	151400	0
9	20231221	183700	22944960400	151400	151400	151400	151400	0
10	20231221	183600	22944960400	151400	151400	151400	151400	0
11	20231221	183500	22944960400	151400	151400	151400	151400	0
12	20231221	183400	22944960400	151400	151400	151400	151400	0
13	20231221	183300	22944960400	151400	151400	151400	151400	0
14	20231221	183200	22944960400	151400	151400	151400	151400	0
15	20231221	183100	22944960400	151400	151400	151400	151400	0
16	20231221	183000	22944960400	151400	151400	151400	151400	0
17	20231221	182900	22944960400	151400	151400	151400	151400	0
18	20231221	182800	22944960400	151400	151400	151400	151400	0
19	20231221	182700	22944960400	151400	151400	151400	151400	0
20	20231221	182600	22944960400	151400	151400	151400	151400	0
21	20231221	182500	22944960400	151400	151400	151400	151400	0
22	20231221	182400	22944960400	151400	151400	151400	151400	0
23	20231221	182300	22944960400	151400	151400	151400	151400	0
24	20231221	182200	22944960400	151400	151400	151400	151400	0
25	20231221	182100	22944960400	151400	151400	151400	151400	0
26	20231221	182000	22944960400	151400	151400	151400	151400	0
27	20231221	181900	22944960400	151400	151400	151400	151400	0
28	20231221	181800	22944960400	151400	151400	151400	151400	0
29	20231221	181700	22944960400	151400	151400	151400	151400	0
30	20231221	181600	22944960400	151400	151400	151400	151400	0
31	20231221	181500	22944960400	151400	151400	151400	151400	0
32	20231221	181400	22944960400	151400	151400	151400	151400	4346
33	20231221	181300	22944960400	151400	151400	151400	151400	0
34	20231221	181200	22944960400	151400	151400	151400	151400	0
35	20231221	181100	22944960400	151400	151400	151400	151400	0
36	20231221	181000	22944960400	151400	151400	151400	151400	0
37	20231221	180900	22944960400	151400	151400	151400	151400	0
38	20231221	180800	22944960400	151400	151400	151400	151400	0
39	20231221	180700	22944960400	151400	151400	151400	151400	0
40	20231221	180600	22944960400	151400	151400	151400	151400	0
41	20231221	180500	22944960400	151400	151400	151400	151400	0
42	20231221	180400	22944960400	151400	151400	151400	151400	0
43	20231221	180300	22944960400	151400	151400	151400	151400	0
44	20231221	180200	22944960400	151400	151400	151400	151400	0
45	20231221	180100	22944960400	151400	151400	151400	151400	0
46	20231221	180000	22944960400	151400	151400	151400	151400	0
47	20231221	175900	22944960400	151400	151400	151400	151400	0
48	20231221	175800	22944960400	151400	151400	151400	151400	0
49	20231221	175700	22944960400	151400	151400	151400	151400	0
50	20231221	175600	22944960400	151400	151400	151400	151400	0
51	20231221	175500	22944960400	151400	151400	151400	151400	0
52	20231221	175400	22944960400	151400	151400	151400	151400	0
53	20231221	175300	22944960400	151400	151400	151400	151400	0
54	20231221	175200	22944960400	151400	151400	151400	151400	0
55	20231221	175100	22944960400	151400	151400	151400	151400	0
56	20231221	175000	22944960400	151400	151400	151400	151400	0
57	20231221	174900	22944960400	151400	151400	151400	151400	0
58	20231221	174800	22944960400	151400	151400	151400	151400	0
59	20231221	174700	22944960400	151400	151400	151400	151400	0
60	20231221	174600	22944960400	151400	151400	151400	151400	0
61	20231221	174500	22944960400	151400	151400	151400	151400	0
62	20231221	174400	22944960400	151400	151400	151400	151400	4346
63	20231221	174300	22944960400	151400	151400	151400	151400	0
64	20231221	174200	22944960400	151400	151400	151400	151400	0
65	20231221	174100	22944960400	151400	151400	151400	151400	0
66	20231221	174000	22944960400	151400	151400	151400	151400	0
67	20231221	173900	22944960400	151400	151400	151400	151400	0
68	20231221	173800	22944960400	151400	151400	151400	151400	0
69	20231221	173700	22944960400	151400	151400	151400	151400	0
70	20231221	173600	22944960400	151400	151400	151400	151400	0
71	20231221	173500	22944960400	151400	151400	151400	151400	0
72	20231221	173400	22944960400	151400	151400	151400	151400	0
73	20231221	173300	22944960400	151400	151400	151400	151400	0
74	20231221	173200	22944960400	151400	151400	151400	151400	0
75	20231221	173100	22944960400	151400	151400	151400	151400	0
76	20231221	173000	22944960400	151400	151400	151400	151400	0
77	20231221	172900	22944960400	151400	151400	151400	151400	0
78	20231221	172800	22944960400	151400	151400	151400	151400	0
79	20231221	172700	22944960400	151400	151400	151400	151400	0
80	20231221	172600	22944960400	151400	151400	151400	151400	0
81	20231221	172500	22944960400	151400	151400	151400	151400	0
82	20231221	172400	22944960400	151400	151400	151400	151400	0
83	20231221	172300	22944960400	151400	151400	151400	151400	0
84	20231221	172200	22944960400	151400	151400	151400	151400	0
85	20231221	172100	22944960400	151400	151400	151400	151400	0
86	20231221	172000	22944960400	151400	151400	151400	151400	0
87	20231221	171900	22944960400	151400	151400	151400	151400	0
88	20231221	171800	22944960400	151400	151400	151400	151400	0
89	20231221	171700	22944960400	151400	151400	151400	151400	0
90	20231221	171600	22944960400	151400	151400	151400	151400	0
91	20231221	171500	22944960400	151400	151400	151400	151400	0
92	20231221	171400	22944960400	151400	151400	151400	151400	4346
93	20231221	171300	22944960400	151400	151400	151400	151400	0
94	20231221	171200	22944960400	151400	151400	151400	151400	0
95	20231221	171100	22944960400	151400	151400	151400	151400	0
96	20231221	171000	22944960400	151400	151400	151400	151400	0
97	20231221	170900	22944960400	151400	151400	151400	151400	0
98	20231221	170800	22944960400	151400	151400	151400	151400	0
99	20231221	170700	22944960400	151400	151400	151400	151400	0
100	20231221	170600	22944960400	151400	151400	151400	151400	0
101	20231221	170500	22944960400	151400	151400	151400	151400	0
102	20231221	170400	22944960400	151400	151400	151400	151400	0
103	20231221	170300	22944960400	151400	151400	151400	151400	0
104	20231221	170200	22944960400	151400	151400	151400	151400	0
105	20231221	170100	22944960400	151400	151400	151400	151400	0
106	20231221	170000	22944960400	151400	151400	151400	151400	0
107	20231221	165900	22944960400	151400	151400	151400	151400	0
108	20231221	165800	22944960400	151400	151400	151400	151400	0
109	20231221	165700	22944960400	151400	151400	151400	151400	0
110	20231221	165600	22944960400	151400	151400	151400	151400	0
111	20231221	165500	22944960400	151400	151400	151400	151400	0
112	20231221	165400	22944960400	151400	151400	151400	151400	0
113	20231221	165300	22944960400	151400	151400	151400	151400	0
114	20231221	165200	22944960400	151400	151400	151400	151400	0
115	20231221	165100	22944960400	151400	151400	151400	151400	0
116	20231221	165000	22944960400	151400	151400	151400	151400	0
117	20231221	164900	22944960400	151400	151400	151400	151400	0
118	20231221	164800	22944960400	151400	151400	151400	151400	0
119	20231221	164700	22944960400	151400	151400	151400	151400	0
120	20231221	164600	22944960400	151400	151400	151400	151400	0
121	20231221	164500	22944960400	151400	151400	151400	151400	0
122	20231221	164400	22944960400	151400	151400	151400	151400	4346
123	20231221	164300	22944960400	151400	151400	151400	151400	0
124	20231221	164200	22944960400	151400	151400	151400	151400	0
125	20231221	164100	22944960400	151400	151400	151400	151400	0
126	20231221	164000	22944960400	151400	151400	151400	151400	0
127	20231221	163900	22944960400	151400	151400	151400	151400	0
128	20231221	163800	22944960400	151400	151400	151400	151400	0
129	20231221	163700	22944960400	151400	151400	151400	151400	0
130	20231221	163600	22944960400	151400	151400	151400	151400	0
131	20231221	163500	22944960400	151400	151400	151400	151400	0
132	20231221	163400	22944960400	151400	151400	151400	151400	0
133	20231221	163300	22944960400	151400	151400	151400	151400	0
134	20231221	163200	22944960400	151400	151400	151400	151400	0
135	20231221	163100	22944960400	151400	151400	151400	151400	0
136	20231221	163000	22944960400	151400	151400	151400	151400	0
137	20231221	162900	22944960400	151400	151400	151400	151400	0
138	20231221	162800	22944960400	151400	151400	151400	151400	0
139	20231221	162700	22944960400	151400	151400	151400	151400	0
140	20231221	162600	22944960400	151400	151400	151400	151400	0
141	20231221	162500	22944960400	151400	151400	151400	151400	0
142	20231221	162400	22944960400	151400	151400	151400	151400	0
143	20231221	162300	22944960400	151400	151400	151400	151400	0
144	20231221	162200	22944960400	151400	151400	151400	151400	0
145	20231221	162100	22944960400	151400	151400	151400	151400	0
146	20231221	162000	22944960400	151400	151400	151400	151400	0
147	20231221	161900	22944960400	151400	151400	151400	151400	0
148	20231221	161800	22944960400	151400	151400	151400	151400	0
149	20231221	161700	22944960400	151400	151400	151400	151400	0
150	20231221	161600	22944960400	151400	151400	151400	151400	0
151	20231221	161500	22944960400	151400	151400	151400	151400	0
152	20231221	161400	22944960400	151400	151400	151400	151400	4346
153	20231221	161300	22944960400	151400	151400	151400	151400	0
154	20231221	161200	22944960400	151400	151400	151400	151400	0
155	20231221	161100	22944960400	151400	151400	151400	151400	0
156	20231221	161000	22944960400	151400	151400	151400	151400	0
157	20231221	160900	22944960400	151400	151400	151400	151400	0
158	20231221	160800	22944960400	151400	151400	151400	151400	0
159	20231221	160700	22944960400	151400	151400	151400	151400	0
160	20231221	160600	22944960400	151400	151400	151400	151400	0
161	20231221	160500	22944960400	151400	151400	151400	151400	0
162	20231221	160400	22944960400	151400	151400	151400	151400	0
163	20231221	160300	22944960400	151400	151400	151400	151400	0
164	20231221	160200	22944960400	151400	151400	151400	151400	0
165	20231221	160100	22944960400	151400	151400	151400	151400	0
166	20231221	160000	22944960400	151400	151400	151400	151400	0
167	20231221	155900	22944960400	151400	151400	151400	151400	0
168	20231221	155800	22944960400	151400	151400	151400	151400	0
169	20231221	155700	22944960400	151400	151400	151400	151400	0
170	20231221	155600	22944960400	151400	151400	151400	151400	0
171	20231221	155500	22944960400	151400	151400	151400	151400	0
172	20231221	155400	22944960400	151400	151400	151400	151400	0
173	20231221	155300	22944960400	151400	151400	151400	151400	0
174	20231221	155200	22944960400	151400	151400	151400	151400	0
175	20231221	155100	22944960400	151400	151400	151400	151400	0
176	20231221	155000	22944960400	151400	151400	151400	151400	0
177	20231221	154900	22944960400	151400	151400	151400	151400	0
178	20231221	154800	22944960400	151400	151400	151400	151400	0
179	20231221	154700	22944960400	151400	151400	151400	151400	0
180	20231221	154600	22944960400	151400	151400	151400	151400	0
181	20231221	154500	22944960400	151400	151400	151400	151400	0
182	20231221	154400	22944960400	151400	151400	151400	151400	4346
183	20231221	154300	22944960400	151400	151400	151400	151400	0
184	20231221	154200	22944960400	151400	151400	151400	151400	0
185	20231221	154100	22944960400	151400	151400	151400	151400	0
186	20231221	154000	22944960400	151400	151400	151400	151400	0
187	20231221	153900	22944960400	151400	151400	151400	151400	0
188	20231221	153800	22944960400	151400	151400	151400	151400	0
189	20231221	153700	22944960400	151400	151400	151400	151400	0
190	20231221	153600	22944960400	151400	151400	151400	151400	0
191	20231221	153500	22944960400	151400	151400	151400	151400	0
192	20231221	153400	22944960400	151400	151400	151400	151400	0
193	20231221	153300	22944960400	151400	151400	151400	151400	0
194	20231221	153200	22944960400	151400	151400	151400	151400	0
195	20231221	153100	22944960400	151400	151400	151400	151400	0
196	20231221	153000	22944960400	151400	151400	151400	151400	4346
197	20231221	152900	22286976000	151400	151400	151400	151400	0
198	20231221	152800	22286976000	151400	151400	151400	151400	0
199	20231221	152700	22286976000	151400	151400	151400	151400	0
200	20231221	152600	22286976000	151400	151400	151400	151400	0
201	20231221	152500	22286976000	151400	151400	151400	151400	0
202	20231221	152400	22286976000	151400	151400	151400	151400	0
203	20231221	152300	22286976000	151400	151400	151400	151400	0
204	20231221	152200	22286976000	151400	151400	151400	151400	0
205	20231221	152100	22286976000	151400	151400	151400	151400	0
206	20231221	152000	22286976000	151400	151400	151400	151400	0
207	20231221	151900	22286976000	151400	151200	151400	151200	677
208	20231221	151800	22184544800	151300	151100	151300	151100	366
209	20231221	151700	22129201200	151200	151000	151200	151000	904
210	20231221	151600	21992649700	151100	151100	151100	151000	340
211	20231221	151500	21941299700	151100	151000	151100	151000	547
212	20231221	151400	21858685800	151100	151100	151100	151000	1011
213	20231221	151300	21705962700	151100	151100	151200	151100	426
214	20231221	151200	21641578100	151200	151200	151200	151100	697
215	20231221	151100	21536243400	151200	151200	151200	151100	336
216	20231221	151000	21485464600	151200	151200	151300	151100	330
217	20231221	150900	21435576600	151300	151300	151300	151200	133
218	20231221	150800	21415458400	151300	151000	151300	151000	681
219	20231221	150700	21312491100	151000	151100	151100	151000	494
220	20231221	150600	21237872200	151100	151100	151200	151000	3509
221	20231221	150500	20707803200	151100	151200	151200	151100	1108
222	20231221	150400	20540384300	151200	151200	151300	151100	2050
223	20231221	150300	20230488400	151200	151300	151300	151200	194
224	20231221	150200	20201147000	151300	151300	151300	151200	122
225	20231221	150100	20182694400	151300	151300	151300	151200	225
226	20231221	150000	20148661600	151200	151300	151300	151200	119
227	20231221	145900	20130665300	151300	151200	151300	151200	358
228	20231221	145800	20076500000	151200	151300	151300	151200	192
229	20231221	145700	20047466700	151300	151300	151300	151200	131
230	20231221	145600	20027656900	151200	151300	151300	151200	132
231	20231221	145500	20007697100	151200	151300	151300	151200	677
232	20231221	145400	19905331900	151200	151200	151300	151200	205
233	20231221	145300	19874324800	151300	151400	151400	151300	350
234	20231221	145200	19821364000	151400	151300	151400	151300	207
235	20231221	145100	19790043200	151300	151300	151300	151300	96
236	20231221	145000	19775518400	151300	151300	151500	151300	89
237	20231221	144900	19762049300	151300	151300	151500	151300	836
238	20231221	144800	19635560200	151300	151400	151400	151300	564
239	20231221	144700	19550176000	151400	151400	151400	151300	399
240	20231221	144600	19489771700	151400	151500	151500	151400	270
241	20231221	144500	19448893000	151500	151500	151500	151400	306
242	20231221	144400	19402561200	151500	151500	151500	151400	208
243	20231221	144300	19371050700	151500	151600	151600	151500	475
244	20231221	144200	19299084700	151600	151600	151600	151500	260
245	20231221	144100	19259670000	151600	151600	151700	151500	316
246	20231221	144000	19211765600	151600	151700	151700	151600	73
247	20231221	143900	19200694200	151700	151700	151700	151600	62
248	20231221	143800	19191293800	151700	151700	151700	151700	10
249	20231221	143700	19189776800	151600	151600	151700	151600	36
250	20231221	143600	19184317600	151600	151600	151700	151500	496
251	20231221	143500	19109128100	151500	151600	151600	151500	307
252	20231221	143400	19062610900	151600	151600	151600	151600	220
253	20231221	143300	19029258900	151600	151500	151600	151500	358
254	20231221	143200	18975001900	151500	151600	151600	151500	579
255	20231221	143100	18887279600	151600	151700	151900	151600	1479
256	20231221	143000	18662973700	151800	151800	151800	151800	504
257	20231221	142900	18586466500	151700	151700	151900	151700	506
258	20231221	142800	18509630000	151700	151900	151900	151700	468
259	20231221	142700	18438587300	151900	151900	151900	151900	94
260	20231221	142600	18424308700	152000	152000	152000	151800	147
261	20231221	142500	18401988600	152000	151900	152000	151800	167
262	20231221	142400	18376621900	151800	151900	151900	151800	138
263	20231221	142300	18355659800	151800	151800	151800	151800	26
264	20231221	142200	18351713000	151800	151700	151800	151700	142
265	20231221	142100	18330159600	151700	151800	151800	151700	319
266	20231221	142000	18281763100	151800	151800	151800	151700	107
267	20231221	141900	18265530900	151800	151800	151800	151700	38
268	20231221	141800	18259762700	151800	151800	151800	151800	81
269	20231221	141700	18247466900	151700	151800	151800	151700	62
270	20231221	141600	18238059500	151900	151800	151900	151700	1112
271	20231221	141500	18069272700	151800	151900	151900	151800	78
272	20231221	141400	18057429300	151900	151800	151900	151800	53
273	20231221	141300	18049379000	151800	151800	151800	151800	33
274	20231221	141200	18044369600	151900	151900	151900	151800	15
275	20231221	141100	18042092200	151900	152000	152000	151900	119
276	20231221	141000	18024016000	152000	151900	152000	151900	196
277	20231221	140900	17994242800	151900	151900	151900	151900	112
278	20231221	140800	17977230000	151900	151900	152000	151900	112
279	20231221	140700	17960216200	151900	152000	152000	151900	103
280	20231221	140600	17944566400	152000	151900	152000	151900	86
281	20231221	140500	17931496700	151900	151900	152000	151900	54
282	20231221	140400	17923293500	151900	151800	151900	151800	226
283	20231221	140300	17888974900	151800	151800	151800	151800	19
284	20231221	140200	17886090700	151800	151800	151900	151800	36
285	20231221	140100	17880625300	151800	151800	151900	151700	82
286	20231221	140000	17868177800	151700	151800	151800	151700	240
287	20231221	135900	17831747400	151800	151800	151900	151800	203
288	20231221	135800	17800931900	151800	151800	151800	151800	48
289	20231221	135700	17793645500	151800	151900	152000	151800	1083
290	20231221	135600	17629210000	151900	152000	152000	151900	84
291	20231221	135500	17616449900	152000	151900	152000	151900	83
292	20231221	135400	17603834800	152000	151900	152000	151900	508
293	20231221	135300	17526653400	151900	151900	151900	151900	100
294	20231221	135200	17511463400	152000	151900	152000	151900	58
295	20231221	135100	17502653000	151900	151900	152000	151900	145
296	20231221	135000	17480626500	151900	151900	152000	151900	160
297	20231221	134900	17456312500	151900	152000	152000	151900	28
298	20231221	134800	17452059000	152000	151900	152000	151900	38
299	20231221	134700	17446284700	151900	151900	151900	151900	0
300	20231221	134600	17446284700	151900	151900	151900	151900	20
301	20231221	134500	17443246700	151900	151900	152000	151900	67
302	20231221	134400	17433069300	151900	151900	152000	151900	49
303	20231221	134300	17425625200	151900	151900	151900	151800	56
304	20231221	134200	17417118900	151900	151900	151900	151900	22
305	20231221	134100	17413777100	151900	152000	152000	151900	2
306	20231221	134000	17413473200	151900	151900	152000	151900	49
307	20231221	133900	17406029900	151900	151900	151900	151900	110
308	20231221	133800	17389320900	151900	151900	151900	151900	15
309	20231221	133700	17387042400	151700	151700	151700	151700	2
310	20231221	133600	17386739000	151700	151900	151900	151700	2052
311	20231221	133500	17075099200	151900	152000	152000	151900	118
312	20231221	133400	17057172400	152000	152000	152000	151900	110
313	20231221	133300	17040462800	152000	151900	152000	151900	98
314	20231221	133200	17025571300	151900	151900	151900	151800	177
315	20231221	133100	16998686800	151900	151900	151900	151800	117
316	20231221	133000	16980917000	151900	151800	151900	151800	15
317	20231221	132900	16978639800	151800	151900	151900	151800	245
318	20231221	132800	16941425200	151900	151900	151900	151900	47
319	20231221	132700	16934285900	151900	151800	151900	151800	76
320	20231221	132600	16922749000	151700	151800	151800	151700	216
321	20231221	132500	16889963400	151800	151700	151800	151700	15
322	20231221	132400	16887686500	151700	151700	151700	151700	30
323	20231221	132300	16883135500	151700	151700	151800	151700	338
324	20231221	132200	16831860500	151700	151700	151700	151600	117
325	20231221	132100	16814120800	151600	151600	151600	151600	233
326	20231221	132000	16778798000	151600	151700	151700	151600	9
327	20231221	131900	16777433000	151700	151600	151700	151600	214
328	20231221	131800	16744990200	151700	151700	151800	151700	36
329	20231221	131700	16739528100	151800	151900	151900	151800	26
330	20231221	131600	16735580300	151900	151900	151900	151700	242
331	20231221	131500	16698852300	151800	151900	151900	151800	56
332	20231221	131400	16690349000	151900	151800	151900	151800	106
333	20231221	131300	16674255600	151900	151900	151900	151800	77
334	20231221	131200	16662563400	151900	151900	151900	151800	278
335	20231221	131100	16620337200	151900	151900	151900	151800	84
336	20231221	131000	16607577700	151900	151800	151900	151800	4
337	20231221	130900	16606970200	151800	151800	151900	151800	61
338	20231221	130800	16597710000	151900	151600	151900	151500	146
339	20231221	130700	16575547300	151500	151600	151600	151500	349
340	20231221	130600	16522668100	151500	151700	151700	151500	931
341	20231221	130500	16381600400	151800	151800	151800	151800	27
342	20231221	130400	16377501800	151800	151600	151800	151600	941
343	20231221	130300	16234828500	151700	151800	151800	151600	182
344	20231221	130200	16207232600	151800	151900	151900	151700	46
345	20231221	130100	16200250800	151800	151800	151900	151700	42
346	20231221	130000	16193875600	151900	151900	151900	151900	67
347	20231221	125900	16183698300	151800	151600	151900	151600	51
348	20231221	125800	16175960000	151600	151600	151900	151600	317
349	20231221	125700	16127872700	151600	151700	151800	151500	1136
350	20231221	125600	15955648200	151700	151900	151900	151700	273
351	20231221	125500	15914207900	151900	151900	151900	151800	63
352	20231221	125400	15904640700	152000	151900	152000	151800	34
353	20231221	125300	15899476500	151900	151900	152000	151800	28
354	20231221	125200	15895223200	151900	151800	151900	151800	169
355	20231221	125100	15869564000	151800	151900	151900	151800	45
356	20231221	125000	15862728900	151800	151800	151900	151700	72
357	20231221	124900	15851799000	151800	151700	151800	151700	155
358	20231221	124800	15828275400	151700	151800	151800	151700	209
359	20231221	124700	15796569000	151700	151800	151800	151700	54
360	20231221	124600	15788375600	151700	151900	151900	151700	1055
361	20231221	124500	15628205300	152000	152000	152000	152000	61
362	20231221	124400	15618933300	152100	152100	152100	152100	170
363	20231221	124300	15593076300	152100	152100	152100	151900	565
364	20231221	124200	15507189600	152300	152100	152300	152100	61
365	20231221	124100	15497900700	152300	152100	152300	152100	51
366	20231221	124000	15490142600	152100	152400	152400	152100	522
367	20231221	123900	15410718700	152400	152400	152400	152400	30
368	20231221	123800	15406146700	152400	152400	152400	152300	14
369	20231221	123700	15404014300	152300	152300	152300	152200	17
370	20231221	123600	15401426000	152300	152300	152300	152300	143
371	20231221	123500	15379647100	152500	152500	152500	152400	30
372	20231221	123400	15375073400	152400	152400	152400	152400	29
373	20231221	123300	15370653800	152400	152500	152500	152300	53
374	20231221	123200	15362572500	152500	152300	152500	152300	50
375	20231221	123100	15354954700	152300	152500	152500	152300	17
376	20231221	123000	15352365200	152500	152500	152500	152500	130
377	20231221	122900	15332540200	152500	152600	152600	152500	19
378	20231221	122800	15329641600	152200	152500	152500	152200	126
379	20231221	122700	15310454400	152300	152300	152500	152300	174
380	20231221	122600	15283944800	152300	152300	152300	152300	53
381	20231221	122500	15275872900	152300	152200	152300	152200	41
382	20231221	122400	15269631800	152200	152200	152300	152200	77
383	20231221	122300	15257905600	152200	152300	152300	152200	48
384	20231221	122200	15250595700	152300	152200	152300	152200	15
385	20231221	122100	15248312400	152200	152200	152200	152200	34
386	20231221	122000	15243137600	152200	152200	152200	152200	284
387	20231221	121900	15199912800	152200	152100	152200	152100	126
388	20231221	121800	15180747800	152100	152000	152100	152000	184
389	20231221	121700	15152779500	152000	152000	152000	152000	78
390	20231221	121600	15140923500	152000	152000	152000	151900	267
391	20231221	121500	15100359700	151900	152000	152000	151900	230
392	20231221	121400	15065418700	152000	152000	152000	151900	204
393	20231221	121300	15034414500	151900	152000	152000	151900	93
394	20231221	121200	15020284700	152000	152000	152000	151900	116
395	20231221	121100	15002652900	151900	151900	152000	151900	161
396	20231221	121000	14978192700	152000	152000	152000	152000	28
397	20231221	120900	14973936700	152000	152000	152000	151900	140
398	20231221	120800	14952660700	152000	151900	152000	151900	58
399	20231221	120700	14943847300	151900	152000	152000	151900	36
400	20231221	120600	14938375900	152000	152000	152000	151900	123
401	20231221	120500	14919684200	151900	152000	152000	151900	227
402	20231221	120400	14885186200	152000	152000	152000	152000	19
403	20231221	120300	14882298200	152000	152000	152000	151900	76
404	20231221	120200	14870746500	152000	152000	152000	152000	30
405	20231221	120100	14866186500	152000	152000	152000	151900	88
406	20231221	120000	14852810700	152000	151900	152000	151900	206
407	20231221	115900	14821518500	152000	152000	152000	151900	48
408	20231221	115800	14814223600	152000	152000	152000	151900	38
409	20231221	115700	14808447700	152000	152100	152100	152000	368
410	20231221	115600	14752490300	152100	152100	152100	152100	78
411	20231221	115500	14740626500	152100	152100	152200	152100	25
412	20231221	115400	14736823000	152000	152000	152200	152000	31
413	20231221	115300	14732110800	152000	152200	152200	152000	266
414	20231221	115200	14691678400	152200	152000	152200	152000	10
415	20231221	115100	14690156800	152000	152100	152100	152000	53
416	20231221	115000	14682100600	152000	152200	152200	152000	308
417	20231221	114900	14635282600	152200	152200	152200	152200	3
418	20231221	114800	14634826000	152200	152200	152200	152000	351
419	20231221	114700	14581424900	152200	152300	152300	152200	44
420	20231221	114600	14574727500	152400	152500	152500	152400	10
421	20231221	114500	14573203000	152000	152300	152500	152000	1236
422	20231221	114400	14385238900	152300	152100	152300	152100	290
423	20231221	114300	14341129100	152100	152400	152400	152100	355
424	20231221	114200	14287102400	152300	152400	152400	152300	271
425	20231221	114100	14245828400	152400	152300	152400	152300	168
426	20231221	114000	14220239400	152400	152500	152600	152400	550
427	20231221	113900	14136391700	152600	152600	152600	152500	124
428	20231221	113800	14117470000	152500	152500	152500	152500	135
429	20231221	113700	14096882500	152600	152700	152700	152500	253
430	20231221	113600	14058294800	152800	152600	152800	152600	230
431	20231221	113500	14023156300	152700	152600	152700	152600	109
432	20231221	113400	14006520100	152700	152700	152700	152700	7
433	20231221	113300	14005451200	152700	152700	152700	152600	27
434	20231221	113200	14001329300	152700	152600	152700	152600	12
435	20231221	113100	13999497000	152600	152600	152700	152500	120
436	20231221	113000	13981191900	152600	152800	152800	152600	180
437	20231221	112900	13953715800	152800	152600	152800	152600	334
438	20231221	112800	13902711300	152600	152600	152600	152600	21
439	20231221	112700	13899506700	152600	152600	152600	152600	4
440	20231221	112600	13898896300	152600	152600	152600	152600	58
441	20231221	112500	13890045500	152600	152700	152800	152600	334
442	20231221	112400	13839063900	152700	152600	152900	152600	62
443	20231221	112300	13829591800	152700	152600	152900	152600	132
444	20231221	112200	13809427200	152700	152500	152800	152500	379
445	20231221	112100	13751538200	152500	152500	152700	152500	146
446	20231221	112000	13729271500	152500	152600	152700	152500	257
447	20231221	111900	13690066600	152700	152600	152700	152500	91
448	20231221	111800	13676179900	152600	152700	152700	152600	352
449	20231221	111700	13622463000	152600	152600	152700	152600	164
450	20231221	111600	13597435200	152600	152500	152700	152500	82
451	20231221	111500	13584920400	152600	152400	152600	152400	189
452	20231221	111400	13556088500	152400	152300	152400	152300	216
453	20231221	111300	13523175800	152300	152100	152400	152100	437
454	20231221	111200	13456629200	152200	152100	152300	152100	170
455	20231221	111100	13430763600	152200	152300	152300	152200	151
456	20231221	111000	13407779200	152300	152200	152300	152000	240
457	20231221	110900	13371249500	152200	152200	152400	152000	151
458	20231221	110800	13348265200	152200	151600	152200	151600	542
459	20231221	110700	13265997800	151700	151700	151800	151600	69
460	20231221	110600	13255533500	151600	152100	152100	151600	604
461	20231221	110500	13163785100	152000	151700	152300	151600	612
462	20231221	110400	13070916200	151600	151500	151700	151400	271
463	20231221	110300	13029833200	151500	151800	151800	151300	716
464	20231221	110200	12921343300	151600	151700	151800	151600	503
465	20231221	110100	12845042700	151600	151200	151600	151100	573
466	20231221	110000	12758287600	151200	150900	151200	150800	979
467	20231221	105900	12610443200	150800	151000	151000	150800	604
468	20231221	105800	12519309700	151000	151200	151300	150900	3176
469	20231221	105700	12039535200	151200	151300	151400	151100	1355
470	20231221	105600	11834659200	151300	151200	151300	151200	1008
471	20231221	105500	11682212100	151300	151400	151500	151200	1195
472	20231221	105400	11501385200	151500	151600	151700	151400	622
473	20231221	105300	11407166700	151600	151900	151900	151400	3096
474	20231221	105200	10937790700	151900	151900	152100	151800	1249
475	20231221	105100	10748080900	152000	152000	152100	151800	633
476	20231221	105000	10651930200	152000	152300	152300	152000	340
477	20231221	104900	10600227300	152300	151900	152300	151900	320
478	20231221	104800	10551552200	151900	151800	151900	151800	744
479	20231221	104700	10438569600	151900	151800	152000	151800	730
480	20231221	104600	10327745600	152000	152100	152100	151800	2628
481	20231221	104500	9928349400	152100	152400	152400	152000	1263
482	20231221	104400	9736173900	152400	152100	152400	152100	741
483	20231221	104300	9623442100	152100	152500	152500	152100	3528
484	20231221	104200	9086098700	152600	152700	152700	152500	1973
485	20231221	104100	8785139800	152700	152600	152700	152500	391
486	20231221	104000	8725483800	152600	152500	152700	152500	279
487	20231221	103900	8682905000	152600	152600	152700	152500	469
488	20231221	103800	8611349900	152600	152500	152700	152500	530
489	20231221	103700	8530493700	152500	152700	152800	152500	1546
490	20231221	103600	8294488300	152700	153100	153100	152700	3251
491	20231221	103500	7797364200	153100	153200	153200	153100	975
492	20231221	103400	7648026200	153300	153300	153300	153200	459
493	20231221	103300	7577661900	153300	153700	153800	153300	1681
494	20231221	103200	7319637100	153800	153600	153800	153600	63
495	20231221	103100	7309949400	153600	153800	153800	153600	180
496	20231221	103000	7282288200	153600	153500	153800	153500	25
497	20231221	102900	7278447500	153900	153300	153900	153200	180
498	20231221	102800	7250813800	153300	153900	154000	153300	592
499	20231221	102700	7159920400	153900	154100	154200	153900	799
500	20231221	102600	7036842400	154100	154300	154700	154100	1858
501	20231221	102500	6749727900	154300	154300	154500	154200	1151
502	20231221	102400	6571968900	154300	154100	154300	154000	528
503	20231221	102300	6490550500	154100	153900	154100	153900	633
504	20231221	102200	6393054600	153900	153400	153900	153300	1175
505	20231221	102100	6212683500	153400	153200	153400	153200	125
506	20231221	102000	6193518200	153200	153100	153200	153100	730
507	20231221	101900	6081727900	153200	153100	153200	153000	932
508	20231221	101800	5939077800	153100	153200	153200	153000	1212
509	20231221	101700	5753528800	153100	153400	153400	153100	2655
510	20231221	101600	5346693100	153300	153300	153400	153300	117
511	20231221	101500	5328750200	153400	153500	153500	153400	68
512	20231221	101400	5318318500	153400	153300	153500	153300	357
513	20231221	101300	5263558700	153400	153400	153400	153300	164
514	20231221	101200	5238401900	153400	153300	153400	153300	228
515	20231221	101100	5203448600	153300	153200	153300	153200	273
516	20231221	101000	5161598700	153300	153300	153300	153200	194
517	20231221	100900	5131859600	153200	153400	153400	153200	869
518	20231221	100800	4998643400	153300	153300	153400	153300	192
519	20231221	100700	4969204900	153400	153400	153400	153300	237
520	20231221	100600	4932864500	153400	153300	153400	153300	177
521	20231221	100500	4905717200	153400	153400	153400	153300	67
522	20231221	100400	4895441600	153400	153300	153400	153300	424
523	20231221	100300	4830400100	153400	153400	153400	153300	332
524	20231221	100200	4779481200	153400	153400	153400	153300	52
525	20231221	100100	4771505500	153400	153500	153500	153400	135
526	20231221	100000	4750795100	153500	153500	153600	153500	89
527	20231221	095900	4737133500	153500	153600	153600	153500	253
528	20231221	095800	4698295000	153600	153600	153700	153600	56
529	20231221	095700	4689691800	153600	153600	153600	153600	130
530	20231221	095600	4669723800	153600	153500	153600	153500	13
531	20231221	095500	4667727400	153500	153400	153500	153400	199
532	20231221	095400	4637181500	153400	153500	153500	153400	425
533	20231221	095300	4571981400	153500	153500	153500	153400	15
534	20231221	095200	4569679100	153400	153400	153400	153300	79
535	20231221	095100	4557560600	153400	153300	153400	153300	47
536	20231221	095000	4550354700	153100	153200	153300	153100	1841
537	20231221	094900	4268339600	153200	153200	153200	153100	293
538	20231221	094800	4223465100	153200	153300	153300	153100	900
539	20231221	094700	4085541300	153400	153500	153500	153300	483
540	20231221	094600	4011451900	153500	153500	153500	153500	210
541	20231221	094500	3979216900	153500	153700	153700	153500	358
542	20231221	094400	3924250200	153700	153800	153800	153700	610
543	20231221	094300	3830447800	153900	153900	153900	153800	114
544	20231221	094200	3812907700	153900	153800	153900	153800	404
545	20231221	094100	3750769900	153900	153700	153900	153700	213
546	20231221	094000	3717995800	153800	154000	154000	153800	393
547	20231221	093900	3657482500	154000	154300	154400	154000	183
548	20231221	093800	3629268000	154400	154200	154500	154200	1186
549	20231221	093700	3446114400	154200	154000	154300	154000	222
550	20231221	093600	3411883800	154200	153400	154200	153400	1142
551	20231221	093500	3236171000	153400	153500	153500	153400	392
552	20231221	093400	3176017300	153500	153600	153600	153400	913
553	20231221	093300	3035893900	153400	153600	153700	153400	304
554	20231221	093200	2989208900	153600	153500	153600	153400	244
555	20231221	093100	2951750200	153600	153500	153600	153400	373
556	20231221	093000	2894490500	153500	153600	153700	153500	407
557	20231221	092900	2831999700	153600	153800	153800	153600	164
558	20231221	092800	2806802200	153700	153800	153900	153700	190
559	20231221	092700	2777594300	153800	153900	154000	153800	171
560	20231221	092600	2751278200	153900	153900	154000	153800	235
561	20231221	092500	2715110100	153700	153700	153700	153600	169
562	20231221	092400	2689141200	153700	153600	153900	153500	753
563	20231221	092300	2573459300	153700	153600	153900	153600	362
564	20231221	092200	2517771000	153600	153700	153800	153500	401
565	20231221	092100	2456164100	153700	153500	153700	153500	158
566	20231221	092000	2431905300	153500	153300	153700	153300	1263
567	20231221	091900	2238018400	153400	153400	153500	153300	536
568	20231221	091800	2155814000	153400	153400	153500	153400	257
569	20231221	091700	2116384200	153400	153500	153500	153300	405
570	20231221	091600	2054251800	153500	153400	153500	153300	368
571	20231221	091500	1997802300	153400	153500	153500	153300	560
572	20231221	091400	1911909700	153500	153400	153500	153400	263
573	20231221	091300	1871562300	153300	153400	153500	153300	494
574	20231221	091200	1795778700	153500	153500	153600	153500	292
575	20231221	091100	1750956200	153500	153500	153600	153500	645
576	20231221	091000	1651940800	153500	153800	153900	153500	567
577	20231221	090900	1564864300	153900	153800	154000	153600	678
578	20231221	090800	1460628300	153800	153200	153800	153100	214
579	20231221	090700	1427741400	153100	153700	153700	153100	507
580	20231221	090600	1349980100	153700	154000	154000	153700	457
581	20231221	090500	1279656100	153900	153500	154000	152900	1177
582	20231221	090400	1098949100	153500	152800	153500	152800	1495
583	20231221	090300	869987800	152900	152800	153300	152800	323
584	20231221	090200	820585200	152800	153000	153400	152700	291
585	20231221	090100	776096200	152700	152500	153500	152200	878
586	20231221	090000	642173300	152700	153100	153200	152200	3712