KissMeData/086280/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195200	21993764100	188800	188800	188800	188800	3557
3	20231226	195100	21993764100	188800	188800	188800	188800	0
4	20231226	195000	21993764100	188800	188800	188800	188800	0
5	20231226	194900	21993764100	188800	188800	188800	188800	0
6	20231226	194800	21993764100	188800	188800	188800	188800	0
7	20231226	194700	21993764100	188800	188800	188800	188800	0
8	20231226	194600	21993764100	188800	188800	188800	188800	0
9	20231226	194500	21993764100	188800	188800	188800	188800	0
10	20231226	194400	21993764100	188800	188800	188800	188800	0
11	20231226	194300	21993764100	188800	188800	188800	188800	0
12	20231226	194200	21993764100	188800	188800	188800	188800	0
13	20231226	194100	21993764100	188800	188800	188800	188800	0
14	20231226	194000	21993764100	188800	188800	188800	188800	0
15	20231226	193900	21993764100	188800	188800	188800	188800	0
16	20231226	193800	21993764100	188800	188800	188800	188800	0
17	20231226	193700	21993764100	188800	188800	188800	188800	0
18	20231226	193600	21993764100	188800	188800	188800	188800	0
19	20231226	193500	21993764100	188800	188800	188800	188800	0
20	20231226	193400	21993764100	188800	188800	188800	188800	0
21	20231226	193300	21993764100	188800	188800	188800	188800	0
22	20231226	193200	21993764100	188800	188800	188800	188800	0
23	20231226	193100	21993764100	188800	188800	188800	188800	0
24	20231226	193000	21993764100	188800	188800	188800	188800	0
25	20231226	192900	21993764100	188800	188800	188800	188800	0
26	20231226	192800	21993764100	188800	188800	188800	188800	0
27	20231226	192700	21993764100	188800	188800	188800	188800	0
28	20231226	192600	21993764100	188800	188800	188800	188800	0
29	20231226	192500	21993764100	188800	188800	188800	188800	0
30	20231226	192400	21993764100	188800	188800	188800	188800	0
31	20231226	192300	21993764100	188800	188800	188800	188800	0
32	20231226	192200	21993764100	188800	188800	188800	188800	3557
33	20231226	192100	21993764100	188800	188800	188800	188800	0
34	20231226	192000	21993764100	188800	188800	188800	188800	0
35	20231226	191900	21993764100	188800	188800	188800	188800	0
36	20231226	191800	21993764100	188800	188800	188800	188800	0
37	20231226	191700	21993764100	188800	188800	188800	188800	0
38	20231226	191600	21993764100	188800	188800	188800	188800	0
39	20231226	191500	21993764100	188800	188800	188800	188800	0
40	20231226	191400	21993764100	188800	188800	188800	188800	0
41	20231226	191300	21993764100	188800	188800	188800	188800	0
42	20231226	191200	21993764100	188800	188800	188800	188800	0
43	20231226	191100	21993764100	188800	188800	188800	188800	0
44	20231226	191000	21993764100	188800	188800	188800	188800	0
45	20231226	190900	21993764100	188800	188800	188800	188800	0
46	20231226	190800	21993764100	188800	188800	188800	188800	0
47	20231226	190700	21993764100	188800	188800	188800	188800	0
48	20231226	190600	21993764100	188800	188800	188800	188800	0
49	20231226	190500	21993764100	188800	188800	188800	188800	0
50	20231226	190400	21993764100	188800	188800	188800	188800	0
51	20231226	190300	21993764100	188800	188800	188800	188800	0
52	20231226	190200	21993764100	188800	188800	188800	188800	0
53	20231226	190100	21993764100	188800	188800	188800	188800	0
54	20231226	190000	21993764100	188800	188800	188800	188800	0
55	20231226	185900	21993764100	188800	188800	188800	188800	0
56	20231226	185800	21993764100	188800	188800	188800	188800	0
57	20231226	185700	21993764100	188800	188800	188800	188800	0
58	20231226	185600	21993764100	188800	188800	188800	188800	0
59	20231226	185500	21993764100	188800	188800	188800	188800	0
60	20231226	185400	21993764100	188800	188800	188800	188800	0
61	20231226	185300	21993764100	188800	188800	188800	188800	0
62	20231226	185200	21993764100	188800	188800	188800	188800	3557
63	20231226	185100	21993764100	188800	188800	188800	188800	0
64	20231226	185000	21993764100	188800	188800	188800	188800	0
65	20231226	184900	21993764100	188800	188800	188800	188800	0
66	20231226	184800	21993764100	188800	188800	188800	188800	0
67	20231226	184700	21993764100	188800	188800	188800	188800	0
68	20231226	184600	21993764100	188800	188800	188800	188800	0
69	20231226	184500	21993764100	188800	188800	188800	188800	0
70	20231226	184400	21993764100	188800	188800	188800	188800	0
71	20231226	184300	21993764100	188800	188800	188800	188800	0
72	20231226	184200	21993764100	188800	188800	188800	188800	0
73	20231226	184100	21993764100	188800	188800	188800	188800	0
74	20231226	184000	21993764100	188800	188800	188800	188800	0
75	20231226	183900	21993764100	188800	188800	188800	188800	0
76	20231226	183800	21993764100	188800	188800	188800	188800	0
77	20231226	183700	21993764100	188800	188800	188800	188800	0
78	20231226	183600	21993764100	188800	188800	188800	188800	0
79	20231226	183500	21993764100	188800	188800	188800	188800	0
80	20231226	183400	21993764100	188800	188800	188800	188800	0
81	20231226	183300	21993764100	188800	188800	188800	188800	0
82	20231226	183200	21993764100	188800	188800	188800	188800	0
83	20231226	183100	21993764100	188800	188800	188800	188800	0
84	20231226	183000	21993764100	188800	188800	188800	188800	0
85	20231226	182900	21993764100	188800	188800	188800	188800	0
86	20231226	182800	21993764100	188800	188800	188800	188800	0
87	20231226	182700	21993764100	188800	188800	188800	188800	0
88	20231226	182600	21993764100	188800	188800	188800	188800	0
89	20231226	182500	21993764100	188800	188800	188800	188800	0
90	20231226	182400	21993764100	188800	188800	188800	188800	0
91	20231226	182300	21993764100	188800	188800	188800	188800	0
92	20231226	182200	21993764100	188800	188800	188800	188800	3557
93	20231226	182100	21993764100	188800	188800	188800	188800	0
94	20231226	182000	21993764100	188800	188800	188800	188800	0
95	20231226	181900	21993764100	188800	188800	188800	188800	0
96	20231226	181800	21993764100	188800	188800	188800	188800	0
97	20231226	181700	21993764100	188800	188800	188800	188800	0
98	20231226	181600	21993764100	188800	188800	188800	188800	0
99	20231226	181500	21993764100	188800	188800	188800	188800	0
100	20231226	181400	21993764100	188800	188800	188800	188800	0
101	20231226	181300	21993764100	188800	188800	188800	188800	0
102	20231226	181200	21993764100	188800	188800	188800	188800	0
103	20231226	181100	21993764100	188800	188800	188800	188800	0
104	20231226	181000	21993764100	188800	188800	188800	188800	0
105	20231226	180900	21993764100	188800	188800	188800	188800	0
106	20231226	180800	21993764100	188800	188800	188800	188800	0
107	20231226	180700	21993764100	188800	188800	188800	188800	0
108	20231226	180600	21993764100	188800	188800	188800	188800	0
109	20231226	180500	21993764100	188800	188800	188800	188800	0
110	20231226	180400	21993764100	188800	188800	188800	188800	0
111	20231226	180300	21993764100	188800	188800	188800	188800	0
112	20231226	180200	21993764100	188800	188800	188800	188800	0
113	20231226	180100	21993764100	188800	188800	188800	188800	0
114	20231226	180000	21993764100	188800	188800	188800	188800	0
115	20231226	175900	21993764100	188800	188800	188800	188800	0
116	20231226	175800	21993764100	188800	188800	188800	188800	0
117	20231226	175700	21993764100	188800	188800	188800	188800	0
118	20231226	175600	21993764100	188800	188800	188800	188800	0
119	20231226	175500	21993764100	188800	188800	188800	188800	0
120	20231226	175400	21993764100	188800	188800	188800	188800	0
121	20231226	175300	21993764100	188800	188800	188800	188800	0
122	20231226	175200	21993764100	188800	188800	188800	188800	3557
123	20231226	175100	21993764100	188800	188800	188800	188800	0
124	20231226	175000	21993764100	188800	188800	188800	188800	0
125	20231226	174900	21993764100	188800	188800	188800	188800	0
126	20231226	174800	21993764100	188800	188800	188800	188800	0
127	20231226	174700	21993764100	188800	188800	188800	188800	0
128	20231226	174600	21993764100	188800	188800	188800	188800	0
129	20231226	174500	21993764100	188800	188800	188800	188800	0
130	20231226	174400	21993764100	188800	188800	188800	188800	0
131	20231226	174300	21993764100	188800	188800	188800	188800	0
132	20231226	174200	21993764100	188800	188800	188800	188800	0
133	20231226	174100	21993764100	188800	188800	188800	188800	0
134	20231226	174000	21993764100	188800	188800	188800	188800	0
135	20231226	173900	21993764100	188800	188800	188800	188800	0
136	20231226	173800	21993764100	188800	188800	188800	188800	0
137	20231226	173700	21993764100	188800	188800	188800	188800	0
138	20231226	173600	21993764100	188800	188800	188800	188800	0
139	20231226	173500	21993764100	188800	188800	188800	188800	0
140	20231226	173400	21993764100	188800	188800	188800	188800	0
141	20231226	173300	21993764100	188800	188800	188800	188800	0
142	20231226	173200	21993764100	188800	188800	188800	188800	0
143	20231226	173100	21993764100	188800	188800	188800	188800	0
144	20231226	173000	21993764100	188800	188800	188800	188800	0
145	20231226	172900	21993764100	188800	188800	188800	188800	0
146	20231226	172800	21993764100	188800	188800	188800	188800	0
147	20231226	172700	21993764100	188800	188800	188800	188800	0
148	20231226	172600	21993764100	188800	188800	188800	188800	0
149	20231226	172500	21993764100	188800	188800	188800	188800	0
150	20231226	172400	21993764100	188800	188800	188800	188800	0
151	20231226	172300	21993764100	188800	188800	188800	188800	0
152	20231226	172200	21993764100	188800	188800	188800	188800	3557
153	20231226	172100	21993764100	188800	188800	188800	188800	0
154	20231226	172000	21993764100	188800	188800	188800	188800	0
155	20231226	171900	21993764100	188800	188800	188800	188800	0
156	20231226	171800	21993764100	188800	188800	188800	188800	0
157	20231226	171700	21993764100	188800	188800	188800	188800	0
158	20231226	171600	21993764100	188800	188800	188800	188800	0
159	20231226	171500	21993764100	188800	188800	188800	188800	0
160	20231226	171400	21993764100	188800	188800	188800	188800	0
161	20231226	171300	21993764100	188800	188800	188800	188800	0
162	20231226	171200	21993764100	188800	188800	188800	188800	0
163	20231226	171100	21993764100	188800	188800	188800	188800	0
164	20231226	171000	21993764100	188800	188800	188800	188800	0
165	20231226	170900	21993764100	188800	188800	188800	188800	0
166	20231226	170800	21993764100	188800	188800	188800	188800	0
167	20231226	170700	21993764100	188800	188800	188800	188800	0
168	20231226	170600	21993764100	188800	188800	188800	188800	0
169	20231226	170500	21993764100	188800	188800	188800	188800	0
170	20231226	170400	21993764100	188800	188800	188800	188800	0
171	20231226	170300	21993764100	188800	188800	188800	188800	0
172	20231226	170200	21993764100	188800	188800	188800	188800	0
173	20231226	170100	21993764100	188800	188800	188800	188800	0
174	20231226	170000	21993764100	188800	188800	188800	188800	0
175	20231226	165900	21993764100	188800	188800	188800	188800	0
176	20231226	165800	21993764100	188800	188800	188800	188800	0
177	20231226	165700	21993764100	188800	188800	188800	188800	0
178	20231226	165600	21993764100	188800	188800	188800	188800	0
179	20231226	165500	21993764100	188800	188800	188800	188800	0
180	20231226	165400	21993764100	188800	188800	188800	188800	0
181	20231226	165300	21993764100	188800	188800	188800	188800	0
182	20231226	165200	21993764100	188800	188800	188800	188800	3557
183	20231226	165100	21993764100	188800	188800	188800	188800	0
184	20231226	165000	21993764100	188800	188800	188800	188800	0
185	20231226	164900	21993764100	188800	188800	188800	188800	0
186	20231226	164800	21993764100	188800	188800	188800	188800	0
187	20231226	164700	21993764100	188800	188800	188800	188800	0
188	20231226	164600	21993764100	188800	188800	188800	188800	0
189	20231226	164500	21993764100	188800	188800	188800	188800	0
190	20231226	164400	21993764100	188800	188800	188800	188800	0
191	20231226	164300	21993764100	188800	188800	188800	188800	0
192	20231226	164200	21993764100	188800	188800	188800	188800	0
193	20231226	164100	21993764100	188800	188800	188800	188800	0
194	20231226	164000	21993764100	188800	188800	188800	188800	0
195	20231226	163900	21993764100	188800	188800	188800	188800	0
196	20231226	163800	21993764100	188800	188800	188800	188800	0
197	20231226	163700	21993764100	188800	188800	188800	188800	0
198	20231226	163600	21993764100	188800	188800	188800	188800	0
199	20231226	163500	21993764100	188800	188800	188800	188800	0
200	20231226	163400	21993764100	188800	188800	188800	188800	0
201	20231226	163300	21993764100	188800	188800	188800	188800	0
202	20231226	163200	21993764100	188800	188800	188800	188800	0
203	20231226	163100	21993764100	188800	188800	188800	188800	0
204	20231226	163000	21993764100	188800	188800	188800	188800	0
205	20231226	162900	21993764100	188800	188800	188800	188800	0
206	20231226	162800	21993764100	188800	188800	188800	188800	0
207	20231226	162700	21993764100	188800	188800	188800	188800	0
208	20231226	162600	21993764100	188800	188800	188800	188800	0
209	20231226	162500	21993764100	188800	188800	188800	188800	0
210	20231226	162400	21993764100	188800	188800	188800	188800	0
211	20231226	162300	21993764100	188800	188800	188800	188800	0
212	20231226	162200	21993764100	188800	188800	188800	188800	3557
213	20231226	162100	21993764100	188800	188800	188800	188800	0
214	20231226	162000	21993764100	188800	188800	188800	188800	0
215	20231226	161900	21993764100	188800	188800	188800	188800	0
216	20231226	161800	21993764100	188800	188800	188800	188800	0
217	20231226	161700	21993764100	188800	188800	188800	188800	0
218	20231226	161600	21993764100	188800	188800	188800	188800	0
219	20231226	161500	21993764100	188800	188800	188800	188800	0
220	20231226	161400	21993764100	188800	188800	188800	188800	0
221	20231226	161300	21993764100	188800	188800	188800	188800	0
222	20231226	161200	21993764100	188800	188800	188800	188800	0
223	20231226	161100	21993764100	188800	188800	188800	188800	0
224	20231226	161000	21993764100	188800	188800	188800	188800	0
225	20231226	160900	21993764100	188800	188800	188800	188800	0
226	20231226	160800	21993764100	188800	188800	188800	188800	0
227	20231226	160700	21993764100	188800	188800	188800	188800	0
228	20231226	160600	21993764100	188800	188800	188800	188800	0
229	20231226	160500	21993764100	188800	188800	188800	188800	0
230	20231226	160400	21993764100	188800	188800	188800	188800	0
231	20231226	160300	21993764100	188800	188800	188800	188800	0
232	20231226	160200	21993764100	188800	188800	188800	188800	0
233	20231226	160100	21993764100	188800	188800	188800	188800	0
234	20231226	160000	21993764100	188800	188800	188800	188800	0
235	20231226	155900	21993764100	188800	188800	188800	188800	0
236	20231226	155800	21993764100	188800	188800	188800	188800	0
237	20231226	155700	21993764100	188800	188800	188800	188800	0
238	20231226	155600	21993764100	188800	188800	188800	188800	0
239	20231226	155500	21993764100	188800	188800	188800	188800	0
240	20231226	155400	21993764100	188800	188800	188800	188800	0
241	20231226	155300	21993764100	188800	188800	188800	188800	0
242	20231226	155200	21993764100	188800	188800	188800	188800	3557
243	20231226	155100	21993764100	188800	188800	188800	188800	0
244	20231226	155000	21993764100	188800	188800	188800	188800	0
245	20231226	154900	21993764100	188800	188800	188800	188800	0
246	20231226	154800	21993764100	188800	188800	188800	188800	0
247	20231226	154700	21993764100	188800	188800	188800	188800	0
248	20231226	154600	21993764100	188800	188800	188800	188800	0
249	20231226	154500	21993764100	188800	188800	188800	188800	0
250	20231226	154400	21993764100	188800	188800	188800	188800	0
251	20231226	154300	21993764100	188800	188800	188800	188800	0
252	20231226	154200	21993764100	188800	188800	188800	188800	0
253	20231226	154100	21993764100	188800	188800	188800	188800	0
254	20231226	154000	21993764100	188800	188800	188800	188800	0
255	20231226	153900	21993764100	188800	188800	188800	188800	0
256	20231226	153800	21993764100	188800	188800	188800	188800	0
257	20231226	153700	21993764100	188800	188800	188800	188800	0
258	20231226	153600	21993764100	188800	188800	188800	188800	0
259	20231226	153500	21993764100	188800	188800	188800	188800	0
260	20231226	153400	21993764100	188800	188800	188800	188800	0
261	20231226	153300	21993764100	188800	188800	188800	188800	0
262	20231226	153200	21993764100	188800	188800	188800	188800	0
263	20231226	153100	21993764100	188800	188800	188800	188800	0
264	20231226	153000	21993764100	188800	188800	188800	188800	3557
265	20231226	152900	21322202500	188800	188800	188800	188800	0
266	20231226	152800	21322202500	188800	188800	188800	188800	0
267	20231226	152700	21322202500	188800	188800	188800	188800	0
268	20231226	152600	21322202500	188800	188800	188800	188800	0
269	20231226	152500	21322202500	188800	188800	188800	188800	0
270	20231226	152400	21322202500	188800	188800	188800	188800	0
271	20231226	152300	21322202500	188800	188800	188800	188800	0
272	20231226	152200	21322202500	188800	188800	188800	188800	0
273	20231226	152100	21322202500	188800	188800	188800	188800	0
274	20231226	152000	21322202500	188800	188800	188800	188800	0
275	20231226	151900	21322202500	188800	188900	188900	188600	87
276	20231226	151800	21305779000	188800	189300	189400	188800	105
277	20231226	151700	21285927600	189300	189300	189300	188600	57
278	20231226	151600	21275146100	189300	189100	189400	188600	125
279	20231226	151500	21251493900	189200	189100	189200	189100	140
280	20231226	151400	21225016200	189100	188700	189100	188600	59
281	20231226	151300	21213868000	188700	188700	188700	188600	1157
282	20231226	151200	20995649700	188600	188200	188700	188200	352
283	20231226	151100	20929283400	188000	187700	188600	187700	530
284	20231226	151000	20829662300	188500	187800	188500	187800	1123
285	20231226	150900	20618374500	187900	188100	188100	187800	423
286	20231226	150800	20538876200	188100	188200	188500	188000	512
287	20231226	150700	20442539300	188100	188300	188500	188100	497
288	20231226	150600	20348988400	188300	188600	188600	188300	471
289	20231226	150500	20260242600	188600	189000	189000	188600	212
290	20231226	150400	20220225800	189100	189200	189300	188900	303
291	20231226	150300	20162920200	189200	189500	189600	189000	2383
292	20231226	150200	19711414600	189500	189600	189700	189500	250
293	20231226	150100	19664023000	189600	189600	189800	189600	8427
294	20231226	150000	18064672200	189700	189700	189900	189600	1875
295	20231226	145900	17709058100	189800	189900	189900	189800	942
296	20231226	145800	17530247700	189800	189800	189900	189800	68
297	20231226	145700	17517337200	189900	189800	189900	189800	120
298	20231226	145600	17494554400	189900	189800	189900	189700	245
299	20231226	145500	17448052100	189900	189700	189900	189700	214
300	20231226	145400	17407440700	189700	189800	189800	189700	94
301	20231226	145300	17389601200	189800	189800	189800	189700	204
302	20231226	145200	17350884700	189700	189800	189800	189700	71
303	20231226	145100	17337410600	189700	189900	189900	189700	160
304	20231226	145000	17307036900	189900	189800	189900	189800	184
305	20231226	144900	17272106700	189800	189800	189800	189700	282
306	20231226	144800	17218585000	189800	189800	189800	189700	156
307	20231226	144700	17188978000	189800	189700	189800	189700	148
308	20231226	144600	17160887800	189800	189700	189800	189600	151
309	20231226	144500	17132239000	189600	189700	189700	189600	81
310	20231226	144400	17116874800	189700	189700	189800	189600	151
311	20231226	144300	17088230000	189700	189700	189700	189600	81
312	20231226	144200	17072866400	189600	189600	189700	189500	167
313	20231226	144100	17041196300	189600	189600	189600	189500	143
314	20231226	144000	17014089200	189600	189600	189600	189500	111
315	20231226	143900	16993043800	189600	189400	189600	189400	138
316	20231226	143800	16966886400	189500	189600	189600	189100	992
317	20231226	143700	16778921700	189600	189600	189700	189500	88
318	20231226	143600	16762234200	189600	189600	189700	189500	58
319	20231226	143500	16751234800	189700	189700	189700	189500	273
320	20231226	143400	16699487300	189700	189600	189700	189500	73
321	20231226	143300	16685641200	189600	189600	189700	189500	67
322	20231226	143200	16672938700	189600	189600	189700	189500	197
323	20231226	143100	16635587000	189700	189600	189700	189600	69
324	20231226	143000	16622499500	189700	189600	189700	189500	175
325	20231226	142900	16589317900	189600	189600	189600	189500	109
326	20231226	142800	16568654100	189600	189600	189600	189500	63
327	20231226	142700	16556711700	189500	189400	189600	189300	147
328	20231226	142600	16528856200	189300	189500	189500	189200	297
329	20231226	142500	16472597000	189300	189300	189400	189200	106
330	20231226	142400	16452526900	189400	189600	189600	189200	82
331	20231226	142300	16437000900	189400	189500	189600	189300	135
332	20231226	142200	16411424300	189600	189400	189600	189200	51
333	20231226	142100	16401759600	189300	189500	189600	189100	227
334	20231226	142000	16358747900	189500	189300	189500	189300	292
335	20231226	141900	16303453700	189300	189200	189300	189100	254
336	20231226	141800	16255395100	189200	189200	189200	189100	68
337	20231226	141700	16242531100	189200	189100	189200	189000	207
338	20231226	141600	16203387200	189100	189100	189100	189000	76
339	20231226	141500	16189018200	189100	189100	189100	189000	92
340	20231226	141400	16171623200	189100	189100	189100	189000	109
341	20231226	141300	16151017700	189000	188900	189000	188900	176
342	20231226	141200	16117755200	189000	189000	189000	188900	272
343	20231226	141100	16066358800	189000	188900	189000	188800	49
344	20231226	141000	16057099600	188900	188900	189000	188800	68
345	20231226	140900	16044253100	188900	189000	189000	188900	256
346	20231226	140800	15995891400	188900	189000	189000	188900	300
347	20231226	140700	15939191800	189000	189000	189000	188900	83
348	20231226	140600	15923507900	189000	189000	189000	188900	57
349	20231226	140500	15912735800	189000	188900	189000	188900	53
350	20231226	140400	15902721100	189000	189000	189000	188900	93
351	20231226	140300	15885146200	188900	189000	189000	188900	54
352	20231226	140200	15874940500	188900	188800	189000	188800	76
353	20231226	140100	15860582400	188900	188800	189000	188800	36
354	20231226	140000	15853782100	188800	188900	189000	188700	570
355	20231226	135900	15746148500	189000	188900	189000	188900	59
356	20231226	135800	15734999600	189000	188900	189000	188900	134
357	20231226	135700	15709682700	189000	189000	189000	188900	312
358	20231226	135600	15650737700	189000	189000	189000	188900	211
359	20231226	135500	15610860400	189000	189000	189000	188900	116
360	20231226	135400	15588938800	189000	188900	189000	188900	59
361	20231226	135300	15577790100	188900	189000	189000	188900	55
362	20231226	135200	15567396300	189000	189000	189000	188900	77
363	20231226	135100	15552846400	189000	188900	189000	188900	140
364	20231226	135000	15526396800	189000	188900	189000	188800	58
365	20231226	134900	15515439200	189000	188900	189000	188800	50
366	20231226	134800	15505990700	188700	188900	189000	188700	543
367	20231226	134700	15403487400	188900	189000	189000	188900	57
368	20231226	134600	15392716800	189000	188900	189000	188700	88
369	20231226	134500	15376097200	188800	188900	189000	188800	106
370	20231226	134400	15356075900	188900	189000	189000	188800	43
371	20231226	134300	15347952000	189000	188900	189000	188800	79
372	20231226	134200	15333030700	188800	189000	189000	188800	36
373	20231226	134100	15326231200	189000	188900	189000	188800	52
374	20231226	134000	15316407000	189000	189000	189000	188900	90
375	20231226	133900	15299403100	189000	188900	189000	188900	34
376	20231226	133800	15292979200	188800	188900	189000	188800	49
377	20231226	133700	15283722400	188900	188800	189000	188800	52
378	20231226	133600	15273900600	188900	188600	188900	188600	28
379	20231226	133500	15268613800	188500	188800	188900	188500	63
380	20231226	133400	15256723000	188800	188800	188800	188600	187
381	20231226	133300	15221420100	188600	188700	188800	188600	4058
382	20231226	133200	14455276600	188700	188700	188800	188700	19
383	20231226	133100	14451691200	188600	188700	188800	188600	83
384	20231226	133000	14436033700	188700	188700	188800	188600	42
385	20231226	132900	14428108400	188700	188700	188700	188700	26
386	20231226	132800	14423202200	188700	188700	188900	188600	175
387	20231226	132700	14390174100	188600	188600	188700	188500	33
388	20231226	132600	14383950300	188600	188600	188700	188500	58
389	20231226	132500	14373011800	188700	188600	188900	188600	52
390	20231226	132400	14363195000	188600	188600	188700	188600	36
391	20231226	132300	14356403600	188500	188900	188900	188500	42
392	20231226	132200	14348479900	188800	188900	188900	188700	44
393	20231226	132100	14340171900	188600	188700	189000	188600	60
394	20231226	132000	14328843500	188800	188800	188900	188800	39
395	20231226	131900	14321479700	188800	188800	188900	188700	47
396	20231226	131800	14312604600	188800	188800	188800	188700	23
397	20231226	131700	14308262800	188800	188700	188900	188700	74
398	20231226	131600	14294287900	188800	188800	189000	188700	92
399	20231226	131500	14276921600	188800	188800	188800	188500	26
400	20231226	131400	14272014600	188900	188800	189000	188700	48
401	20231226	131300	14262950200	188800	188900	188900	188700	66
402	20231226	131200	14250486800	188900	188600	188900	188500	176
403	20231226	131100	14217266100	188600	188600	188800	188600	72
404	20231226	131000	14203681100	188500	188700	188700	188500	8
405	20231226	130900	14202172300	188700	188500	188800	188500	93
406	20231226	130800	14184627400	188500	188400	188600	188400	20
407	20231226	130700	14180857300	188400	188500	188500	188400	23
408	20231226	130600	14176523700	188600	188400	188800	188400	60
409	20231226	130500	14165206900	188400	188400	188500	188400	127
410	20231226	130400	14141268100	188500	188800	188800	188300	195
411	20231226	130300	14104507300	188700	188600	188900	188600	76
412	20231226	130200	14090161900	188700	188600	188700	188600	52
413	20231226	130100	14080351800	188500	188700	188700	188500	67
414	20231226	130000	14067714800	188600	188700	188900	188600	64
415	20231226	125900	14055636500	188600	188600	188800	188600	14
416	20231226	125800	14052994800	188700	188800	188800	188600	58
417	20231226	125700	14042052100	188700	188700	188900	188700	65
418	20231226	125600	14029782500	188900	188900	188900	188700	49
419	20231226	125500	14020529700	189000	188700	189000	188700	30
420	20231226	125400	14014862500	188700	188800	189000	188700	68
421	20231226	125300	14002020200	188900	188800	188900	188800	66
422	20231226	125200	13989557600	188800	188800	189000	188800	57
423	20231226	125100	13978791100	188800	189000	189000	188800	62
424	20231226	125000	13967082900	189000	188700	189000	188600	44
425	20231226	124900	13958781200	188700	188800	188900	188600	46
426	20231226	124800	13950096700	188800	188800	188800	188700	54
427	20231226	124700	13939902700	188800	188800	188900	188700	44
428	20231226	124600	13931595500	188900	188800	188900	188700	26
429	20231226	124500	13926686600	188700	188900	188900	188600	89
430	20231226	124400	13909887600	189000	188800	189000	188800	47
431	20231226	124300	13901009400	188900	188700	188900	188700	15
432	20231226	124200	13898176700	188700	188800	188900	188700	51
433	20231226	124100	13888546700	188900	188800	188900	188700	60
434	20231226	124000	13877217400	188800	188800	188800	188700	21
435	20231226	123900	13873253600	188700	188800	188800	188700	16
436	20231226	123800	13870234200	188700	188800	189000	188700	179
437	20231226	123700	13836441400	188800	189100	189100	188800	44
438	20231226	123600	13828125300	189000	188800	189000	188800	121
439	20231226	123500	13805257700	188500	188800	189000	188500	147
440	20231226	123400	13777489000	188800	188800	188800	188700	42
441	20231226	123300	13769559500	188800	188700	188900	188700	51
442	20231226	123200	13759931400	188800	188600	188800	188600	35
443	20231226	123100	13753328200	188600	188800	188800	188600	36
444	20231226	123000	13746534800	188700	188500	188700	188500	73
445	20231226	122900	13732763900	188500	188600	188700	188500	39
446	20231226	122800	13725408800	188700	188800	188900	188700	39
447	20231226	122700	13718046200	188900	188900	189000	188800	35
448	20231226	122600	13711434900	188900	188900	189000	188800	59
449	20231226	122500	13700289200	189000	189000	189000	188900	59
450	20231226	122400	13689140600	189000	189000	189000	188900	30
451	20231226	122300	13683472600	189000	188900	189000	188900	71
452	20231226	122200	13670056100	189000	188900	189000	188900	7099
453	20231226	122100	12329047700	188900	188900	189000	188900	44
454	20231226	122000	12320733100	189000	189000	189000	188900	69
455	20231226	121900	12307694000	188900	188900	189000	188900	22
456	20231226	121800	12303537400	189000	189000	189000	188900	64
457	20231226	121700	12291442900	188900	189000	189000	188900	79
458	20231226	121600	12276514400	188900	189000	189000	188900	19
459	20231226	121500	12272924600	189000	188900	189000	188900	66
460	20231226	121400	12260454300	188900	188600	189000	188600	47
461	20231226	121300	12251578100	188700	188800	189000	188700	103
462	20231226	121200	12232126300	188900	188900	189000	188900	209
463	20231226	121100	12192644400	189000	188800	189000	188800	112
464	20231226	121000	12171483400	188800	188900	189000	188700	61
465	20231226	120900	12159962500	188900	188800	189000	188700	27
466	20231226	120800	12154862700	188900	189000	189000	188800	85
467	20231226	120700	12138803400	188900	188800	189000	188800	59
468	20231226	120600	12127658500	188800	188900	189000	188800	74
469	20231226	120500	12113681200	188900	189000	189000	188800	126
470	20231226	120400	12089879700	189000	189000	189000	188900	37
471	20231226	120300	12082887800	188900	188900	189000	188700	92
472	20231226	120200	12065509300	189000	188900	189000	188900	50
473	20231226	120100	12056060100	188900	189000	189000	188900	51
474	20231226	120000	12046423700	189000	189000	189000	188900	26
475	20231226	115900	12041509900	189000	188900	189000	188900	105
476	20231226	115800	12021671500	188900	188900	189000	188900	98
477	20231226	115700	12003155700	188900	188800	188900	188800	44
478	20231226	115600	11994844400	188800	188900	189000	188800	66
479	20231226	115500	11982375100	188800	188800	188900	188800	58
480	20231226	115400	11971420800	188800	188900	189000	188800	82
481	20231226	115300	11955930000	188900	188800	188900	188800	48
482	20231226	115200	11946864100	188700	188600	188800	188600	51
483	20231226	115100	11937239700	188900	188700	188900	188600	51
484	20231226	115000	11927609700	188700	188700	188900	188600	86
485	20231226	114900	11911380900	188700	188900	188900	188600	58
486	20231226	114800	11900436300	188500	188600	189000	188500	72
487	20231226	114700	11886841800	188500	188900	188900	188500	69
488	20231226	114600	11873823300	189000	188900	189000	188800	82
489	20231226	114500	11858334000	188900	189000	189000	188800	86
490	20231226	114400	11842082500	189000	188900	189100	188800	102
491	20231226	114300	11822811000	188900	189000	189000	188800	64
492	20231226	114200	11810719400	188900	188800	188900	188800	48
493	20231226	114100	11801653900	188800	189100	189100	188800	66
494	20231226	114000	11789183400	188900	189100	189100	188900	57
495	20231226	113900	11778411200	189000	188800	189000	188800	46
496	20231226	113800	11769719200	189000	189000	189000	188800	106
497	20231226	113700	11749688800	188900	188800	189000	188800	63
498	20231226	113600	11737787300	189000	188900	189000	188800	142
499	20231226	113500	11710956100	188800	188800	188800	188600	7118
500	20231226	113400	10367087500	188700	188500	188800	188500	43
501	20231226	113300	10358978500	188500	188400	188600	188300	148
502	20231226	113200	10331088200	188400	188400	188400	188300	201
503	20231226	113100	10293221000	188400	188400	188400	188300	65
504	20231226	113000	10280976200	188400	188300	188400	188300	90
505	20231226	112900	10264023600	188300	188400	188400	188300	40
506	20231226	112800	10256489500	188300	188300	188500	188300	62
507	20231226	112700	10244809400	188300	188500	188500	188300	39
508	20231226	112600	10237460900	188500	188400	188500	188300	58
509	20231226	112500	10226531400	188400	188300	188500	188100	120
510	20231226	112400	10203944200	188300	188600	188600	188200	1173
511	20231226	112300	9983117500	188600	188400	188600	188400	124
512	20231226	112200	9959740000	188500	188500	188500	188400	53
513	20231226	112100	9949753200	188500	188400	188500	188300	56
514	20231226	112000	9939201600	188400	188600	188600	188400	75
515	20231226	111900	9925063300	188400	188500	188600	188400	50
516	20231226	111800	9915636600	188400	188500	188600	188400	276
517	20231226	111700	9863589700	188500	188600	188600	188500	81
518	20231226	111600	9848317500	188600	188400	188600	188400	64
519	20231226	111500	9836252200	188400	188500	188600	188400	84
520	20231226	111400	9820412900	188500	188800	188800	188500	232
521	20231226	111300	9776659600	188800	188700	188800	188600	68
522	20231226	111200	9763829800	188600	188800	188800	188600	78
523	20231226	111100	9749107200	188700	188600	188700	188500	162
524	20231226	111000	9718556100	188600	188500	188600	188400	83
525	20231226	110900	9702909600	188400	188500	188500	188400	26
526	20231226	110800	9698009900	188500	188500	188500	188400	90
527	20231226	110700	9681048100	188500	188400	188500	188400	60
528	20231226	110600	9669739700	188400	188400	188500	188400	441
529	20231226	110500	9586652000	188500	188100	188500	188100	1518
530	20231226	110400	9300794000	188300	187900	188500	187800	1038
531	20231226	110300	9105633600	187900	187900	188000	187900	109
532	20231226	110200	9085147900	188000	187900	188000	187900	63
533	20231226	110100	9073305500	188000	187900	188000	187800	547
534	20231226	110000	8970519700	187900	187800	187900	187800	68
535	20231226	105900	8957745500	187900	187400	187900	187400	121
536	20231226	105800	8935019400	187400	187400	187800	187300	277
537	20231226	105700	8883084300	187300	187400	187400	187100	69
538	20231226	105600	8870159500	187100	187200	187400	187000	2167
539	20231226	105500	8464681200	187200	187200	187200	186900	232
540	20231226	105400	8421286200	187100	187200	187200	187100	680
541	20231226	105300	8294056100	187200	187100	187400	187100	133
542	20231226	105200	8269147900	187100	187300	187400	187100	85
543	20231226	105100	8253235600	187300	187400	187400	187200	69
544	20231226	105000	8240315000	187200	187200	187400	187000	392
545	20231226	104900	8166977500	187400	187200	187400	187100	98
546	20231226	104800	8148633300	187200	187100	187400	187100	155
547	20231226	104700	8119612800	187100	187100	187200	187100	100
548	20231226	104600	8100900100	187000	187200	187200	187000	8541
549	20231226	104500	6502914600	187000	187400	187400	187000	766
550	20231226	104400	6359503300	187300	187400	187400	187300	125
551	20231226	104300	6336084700	187400	187300	187500	187300	99
552	20231226	104200	6317536700	187400	187400	187500	187300	1391
553	20231226	104100	6056849400	187300	187400	187500	187300	251
554	20231226	104000	6009810800	187400	187500	187500	187400	162
555	20231226	103900	5979447500	187500	187500	187500	187400	105
556	20231226	103800	5959769500	187500	187600	187700	187400	216
557	20231226	103700	5919259200	187600	187700	187800	187500	1646
558	20231226	103600	5610462300	187700	188000	188100	187600	2829
559	20231226	103500	5078867000	188000	188000	188300	188000	126
560	20231226	103400	5055167300	188000	188100	188100	188000	105
561	20231226	103300	5035423200	188100	188300	188300	188000	1222
562	20231226	103200	4805562900	188100	188200	188500	188000	3770
563	20231226	103100	4096386600	188300	188300	188400	188200	149
564	20231226	103000	4068324500	188400	188500	188500	188300	204
565	20231226	102900	4029904300	188400	188500	188500	188400	190
566	20231226	102800	3994107100	188400	188500	188500	188400	188
567	20231226	102700	3958684000	188500	188500	188500	188400	139
568	20231226	102600	3932491800	188400	188400	188500	188400	1153
569	20231226	102500	3715266400	188500	188600	188600	188400	1516
570	20231226	102400	3429506800	188500	188800	188900	188500	63
571	20231226	102300	3417622000	188900	189000	189000	188600	65
572	20231226	102200	3405352600	188600	189000	189000	188500	2265
573	20231226	102100	2978156300	188700	188600	188700	188600	66
574	20231226	102000	2965707100	188600	188500	188600	188500	119
575	20231226	101900	2943270600	188600	188600	188600	188500	99
576	20231226	101800	2924605800	188600	188600	188700	188500	138
577	20231226	101700	2898583300	188600	188600	188600	188500	115
578	20231226	101600	2876899000	188600	188600	188600	188500	487
579	20231226	101500	2785066900	188700	188600	189000	188600	103
580	20231226	101400	2765630100	188700	188900	189000	188600	78
581	20231226	101300	2750906100	188900	188600	188900	188600	123
582	20231226	101200	2727697800	188600	188700	188700	188600	156
583	20231226	101100	2698270000	188600	188700	188700	188600	66
584	20231226	101000	2685819600	188700	188700	188700	188500	74
585	20231226	100900	2671862400	188700	188700	188700	188600	136
586	20231226	100800	2646210300	188700	188700	188700	188600	66
587	20231226	100700	2633760200	188600	188700	189100	188600	80
588	20231226	100600	2618668600	189000	189100	189100	188800	1009
589	20231226	100500	2427988500	189100	189100	189200	189000	109
590	20231226	100400	2407384800	189000	189200	189200	189000	97
591	20231226	100300	2389044200	189100	189100	189200	189100	20
592	20231226	100200	2385262100	189100	189300	189300	189100	207
593	20231226	100100	2346112900	189300	189300	189300	189100	39
594	20231226	100000	2338732000	189300	189200	189300	189200	83
595	20231226	095900	2323027900	189200	189300	189300	189200	27
596	20231226	095800	2317919200	189200	189500	189500	189200	36
597	20231226	095700	2311102800	189500	189400	189500	189200	51
598	20231226	095600	2301445100	189400	189700	189700	189400	59
599	20231226	095500	2290262400	189600	189500	189700	189500	68
600	20231226	095400	2277374600	189500	189700	189800	189500	34
601	20231226	095300	2270925300	189700	189600	189700	189600	59
602	20231226	095200	2259733500	189600	189700	189800	189600	172
603	20231226	095100	2227105100	189700	189700	189700	189600	57
604	20231226	095000	2216294200	189700	189700	189700	189600	52
605	20231226	094900	2206430900	189700	189600	189700	189600	52
606	20231226	094800	2196569400	189600	189700	189700	189500	33
607	20231226	094700	2190315000	189700	189700	189700	189600	101
608	20231226	094600	2171159800	189600	189400	189700	189400	27
609	20231226	094500	2166041400	189400	189400	189600	189300	77
610	20231226	094400	2151454300	189400	189500	189500	189400	73
611	20231226	094300	2137624000	189500	189400	189500	189400	52
612	20231226	094200	2127772800	189500	189500	189500	189200	78
613	20231226	094100	2113005600	189000	189700	189700	189000	377
614	20231226	094000	2041702500	189600	189500	189600	189400	41
615	20231226	093900	2033931200	189600	189600	189600	189400	97
616	20231226	093800	2015540900	189600	189600	189700	189600	97
617	20231226	093700	1997146300	189600	189600	189600	189500	18
618	20231226	093600	1993733600	189600	189500	189600	189500	44
619	20231226	093500	1985394900	189400	189000	189500	189000	122
620	20231226	093400	1962287600	189000	189400	189400	189000	88
621	20231226	093300	1945631400	189400	189200	189400	189200	78
622	20231226	093200	1930864200	189200	189300	189300	189000	13
623	20231226	093100	1928403700	189300	188800	189300	188500	263
624	20231226	093000	1878743800	188600	188600	188800	188500	202
625	20231226	092900	1840644800	188600	188700	188800	188600	578
626	20231226	092800	1731609100	188800	188800	188900	188800	55
627	20231226	092700	1721224900	188900	189000	189100	188900	597
628	20231226	092600	1608433600	189000	189000	189300	189000	14
629	20231226	092500	1605784000	189000	189400	189400	189000	162
630	20231226	092400	1575112100	189300	189300	189300	189300	9
631	20231226	092300	1573408400	189200	189000	189600	189000	161
632	20231226	092200	1542917200	189000	188900	189000	188900	118
633	20231226	092100	1520618500	189000	189000	189000	188900	133
634	20231226	092000	1495482300	189000	189500	189600	189000	189
635	20231226	091900	1459697000	189000	189200	189200	189000	143
636	20231226	091800	1432666900	189200	189200	189200	189200	1
637	20231226	091700	1432477700	189100	189100	189600	189000	188
638	20231226	091600	1396872700	189100	188800	189100	188800	89
639	20231226	091500	1380047600	188800	189500	189500	188800	343
640	20231226	091400	1315188500	189500	189600	189600	189300	44
641	20231226	091300	1306852200	189200	189100	189700	189100	60
642	20231226	091200	1295497700	189200	189700	189700	189000	205
643	20231226	091100	1256727000	189500	189200	189500	189100	350
644	20231226	091000	1190504600	189200	189200	189200	189000	26
645	20231226	090900	1185587100	189000	189000	189000	188700	371
646	20231226	090800	1115483100	189000	189000	189000	188700	338
647	20231226	090700	1051629200	188900	188900	188900	188800	182
648	20231226	090600	1017265500	188800	188400	188800	188300	445
649	20231226	090500	933383700	188400	188800	189000	188400	524
650	20231226	090400	834518300	188900	189000	189100	188800	893
651	20231226	090300	665760700	189300	189000	189300	188800	504
652	20231226	090200	570518000	189000	189300	189300	189000	817
653	20231226	090100	415965600	189200	190500	191700	189200	451
654	20231226	090000	330149800	190600	190500	191900	190400	1730