KissMeData/066570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194100	99184023200	96800	96800	96800	96800	415762
3	20231214	194000	99184023200	96800	96800	96800	96800	0
4	20231214	193900	99184023200	96800	96800	96800	96800	0
5	20231214	193800	99184023200	96800	96800	96800	96800	0
6	20231214	193700	99184023200	96800	96800	96800	96800	0
7	20231214	193600	99184023200	96800	96800	96800	96800	0
8	20231214	193500	99184023200	96800	96800	96800	96800	0
9	20231214	193400	99184023200	96800	96800	96800	96800	0
10	20231214	193300	99184023200	96800	96800	96800	96800	0
11	20231214	193200	99184023200	96800	96800	96800	96800	0
12	20231214	193100	99184023200	96800	96800	96800	96800	0
13	20231214	193000	99184023200	96800	96800	96800	96800	0
14	20231214	192900	99184023200	96800	96800	96800	96800	0
15	20231214	192800	99184023200	96800	96800	96800	96800	0
16	20231214	192700	99184023200	96800	96800	96800	96800	0
17	20231214	192600	99184023200	96800	96800	96800	96800	0
18	20231214	192500	99184023200	96800	96800	96800	96800	0
19	20231214	192400	99184023200	96800	96800	96800	96800	0
20	20231214	192300	99184023200	96800	96800	96800	96800	0
21	20231214	192200	99184023200	96800	96800	96800	96800	0
22	20231214	192100	99184023200	96800	96800	96800	96800	0
23	20231214	192000	99184023200	96800	96800	96800	96800	0
24	20231214	191900	99184023200	96800	96800	96800	96800	0
25	20231214	191800	99184023200	96800	96800	96800	96800	0
26	20231214	191700	99184023200	96800	96800	96800	96800	0
27	20231214	191600	99184023200	96800	96800	96800	96800	0
28	20231214	191500	99184023200	96800	96800	96800	96800	0
29	20231214	191400	99184023200	96800	96800	96800	96800	0
30	20231214	191300	99184023200	96800	96800	96800	96800	0
31	20231214	191200	99184023200	96800	96800	96800	96800	0
32	20231214	191100	99184023200	96800	96800	96800	96800	415762
33	20231214	191000	99184023200	96800	96800	96800	96800	0
34	20231214	190900	99184023200	96800	96800	96800	96800	0
35	20231214	190800	99184023200	96800	96800	96800	96800	0
36	20231214	190700	99184023200	96800	96800	96800	96800	0
37	20231214	190600	99184023200	96800	96800	96800	96800	0
38	20231214	190500	99184023200	96800	96800	96800	96800	0
39	20231214	190400	99184023200	96800	96800	96800	96800	0
40	20231214	190300	99184023200	96800	96800	96800	96800	0
41	20231214	190200	99184023200	96800	96800	96800	96800	0
42	20231214	190100	99184023200	96800	96800	96800	96800	0
43	20231214	190000	99184023200	96800	96800	96800	96800	0
44	20231214	185900	99184023200	96800	96800	96800	96800	0
45	20231214	185800	99184023200	96800	96800	96800	96800	0
46	20231214	185700	99184023200	96800	96800	96800	96800	0
47	20231214	185600	99184023200	96800	96800	96800	96800	0
48	20231214	185500	99184023200	96800	96800	96800	96800	0
49	20231214	185400	99184023200	96800	96800	96800	96800	0
50	20231214	185300	99184023200	96800	96800	96800	96800	0
51	20231214	185200	99184023200	96800	96800	96800	96800	0
52	20231214	185100	99184023200	96800	96800	96800	96800	0
53	20231214	185000	99184023200	96800	96800	96800	96800	0
54	20231214	184900	99184023200	96800	96800	96800	96800	0
55	20231214	184800	99184023200	96800	96800	96800	96800	0
56	20231214	184700	99184023200	96800	96800	96800	96800	0
57	20231214	184600	99184023200	96800	96800	96800	96800	0
58	20231214	184500	99184023200	96800	96800	96800	96800	0
59	20231214	184400	99184023200	96800	96800	96800	96800	0
60	20231214	184300	99184023200	96800	96800	96800	96800	0
61	20231214	184200	99184023200	96800	96800	96800	96800	0
62	20231214	184100	99184023200	96800	96800	96800	96800	415762
63	20231214	184000	99184023200	96800	96800	96800	96800	0
64	20231214	183900	99184023200	96800	96800	96800	96800	0
65	20231214	183800	99184023200	96800	96800	96800	96800	0
66	20231214	183700	99184023200	96800	96800	96800	96800	0
67	20231214	183600	99184023200	96800	96800	96800	96800	0
68	20231214	183500	99184023200	96800	96800	96800	96800	0
69	20231214	183400	99184023200	96800	96800	96800	96800	0
70	20231214	183300	99184023200	96800	96800	96800	96800	0
71	20231214	183200	99184023200	96800	96800	96800	96800	0
72	20231214	183100	99184023200	96800	96800	96800	96800	0
73	20231214	183000	99184023200	96800	96800	96800	96800	0
74	20231214	182900	99184023200	96800	96800	96800	96800	0
75	20231214	182800	99184023200	96800	96800	96800	96800	0
76	20231214	182700	99184023200	96800	96800	96800	96800	0
77	20231214	182600	99184023200	96800	96800	96800	96800	0
78	20231214	182500	99184023200	96800	96800	96800	96800	0
79	20231214	182400	99184023200	96800	96800	96800	96800	0
80	20231214	182300	99184023200	96800	96800	96800	96800	0
81	20231214	182200	99184023200	96800	96800	96800	96800	0
82	20231214	182100	99184023200	96800	96800	96800	96800	0
83	20231214	182000	99184023200	96800	96800	96800	96800	0
84	20231214	181900	99184023200	96800	96800	96800	96800	0
85	20231214	181800	99184023200	96800	96800	96800	96800	0
86	20231214	181700	99184023200	96800	96800	96800	96800	0
87	20231214	181600	99184023200	96800	96800	96800	96800	0
88	20231214	181500	99184023200	96800	96800	96800	96800	0
89	20231214	181400	99184023200	96800	96800	96800	96800	0
90	20231214	181300	99184023200	96800	96800	96800	96800	0
91	20231214	181200	99184023200	96800	96800	96800	96800	0
92	20231214	181100	99184023200	96800	96800	96800	96800	415762
93	20231214	181000	99184023200	96800	96800	96800	96800	0
94	20231214	180900	99184023200	96800	96800	96800	96800	0
95	20231214	180800	99184023200	96800	96800	96800	96800	0
96	20231214	180700	99184023200	96800	96800	96800	96800	0
97	20231214	180600	99184023200	96800	96800	96800	96800	0
98	20231214	180500	99184023200	96800	96800	96800	96800	0
99	20231214	180400	99184023200	96800	96800	96800	96800	0
100	20231214	180300	99184023200	96800	96800	96800	96800	0
101	20231214	180200	99184023200	96800	96800	96800	96800	0
102	20231214	180100	99184023200	96800	96800	96800	96800	0
103	20231214	180000	99184023200	96800	96800	96800	96800	0
104	20231214	175900	99184023200	96800	96800	96800	96800	0
105	20231214	175800	99184023200	96800	96800	96800	96800	0
106	20231214	175700	99184023200	96800	96800	96800	96800	0
107	20231214	175600	99184023200	96800	96800	96800	96800	0
108	20231214	175500	99184023200	96800	96800	96800	96800	0
109	20231214	175400	99184023200	96800	96800	96800	96800	0
110	20231214	175300	99184023200	96800	96800	96800	96800	0
111	20231214	175200	99184023200	96800	96800	96800	96800	0
112	20231214	175100	99184023200	96800	96800	96800	96800	0
113	20231214	175000	99184023200	96800	96800	96800	96800	0
114	20231214	174900	99184023200	96800	96800	96800	96800	0
115	20231214	174800	99184023200	96800	96800	96800	96800	0
116	20231214	174700	99184023200	96800	96800	96800	96800	0
117	20231214	174600	99184023200	96800	96800	96800	96800	0
118	20231214	174500	99184023200	96800	96800	96800	96800	0
119	20231214	174400	99184023200	96800	96800	96800	96800	0
120	20231214	174300	99184023200	96800	96800	96800	96800	0
121	20231214	174200	99184023200	96800	96800	96800	96800	0
122	20231214	174100	99184023200	96800	96800	96800	96800	415762
123	20231214	174000	99184023200	96800	96800	96800	96800	0
124	20231214	173900	99184023200	96800	96800	96800	96800	0
125	20231214	173800	99184023200	96800	96800	96800	96800	0
126	20231214	173700	99184023200	96800	96800	96800	96800	0
127	20231214	173600	99184023200	96800	96800	96800	96800	0
128	20231214	173500	99184023200	96800	96800	96800	96800	0
129	20231214	173400	99184023200	96800	96800	96800	96800	0
130	20231214	173300	99184023200	96800	96800	96800	96800	0
131	20231214	173200	99184023200	96800	96800	96800	96800	0
132	20231214	173100	99184023200	96800	96800	96800	96800	0
133	20231214	173000	99184023200	96800	96800	96800	96800	0
134	20231214	172900	99184023200	96800	96800	96800	96800	0
135	20231214	172800	99184023200	96800	96800	96800	96800	0
136	20231214	172700	99184023200	96800	96800	96800	96800	0
137	20231214	172600	99184023200	96800	96800	96800	96800	0
138	20231214	172500	99184023200	96800	96800	96800	96800	0
139	20231214	172400	99184023200	96800	96800	96800	96800	0
140	20231214	172300	99184023200	96800	96800	96800	96800	0
141	20231214	172200	99184023200	96800	96800	96800	96800	0
142	20231214	172100	99184023200	96800	96800	96800	96800	0
143	20231214	172000	99184023200	96800	96800	96800	96800	0
144	20231214	171900	99184023200	96800	96800	96800	96800	0
145	20231214	171800	99184023200	96800	96800	96800	96800	0
146	20231214	171700	99184023200	96800	96800	96800	96800	0
147	20231214	171600	99184023200	96800	96800	96800	96800	0
148	20231214	171500	99184023200	96800	96800	96800	96800	0
149	20231214	171400	99184023200	96800	96800	96800	96800	0
150	20231214	171300	99184023200	96800	96800	96800	96800	0
151	20231214	171200	99184023200	96800	96800	96800	96800	0
152	20231214	171100	99184023200	96800	96800	96800	96800	415762
153	20231214	171000	99184023200	96800	96800	96800	96800	0
154	20231214	170900	99184023200	96800	96800	96800	96800	0
155	20231214	170800	99184023200	96800	96800	96800	96800	0
156	20231214	170700	99184023200	96800	96800	96800	96800	0
157	20231214	170600	99184023200	96800	96800	96800	96800	0
158	20231214	170500	99184023200	96800	96800	96800	96800	0
159	20231214	170400	99184023200	96800	96800	96800	96800	0
160	20231214	170300	99184023200	96800	96800	96800	96800	0
161	20231214	170200	99184023200	96800	96800	96800	96800	0
162	20231214	170100	99184023200	96800	96800	96800	96800	0
163	20231214	170000	99184023200	96800	96800	96800	96800	0
164	20231214	165900	99184023200	96800	96800	96800	96800	0
165	20231214	165800	99184023200	96800	96800	96800	96800	0
166	20231214	165700	99184023200	96800	96800	96800	96800	0
167	20231214	165600	99184023200	96800	96800	96800	96800	0
168	20231214	165500	99184023200	96800	96800	96800	96800	0
169	20231214	165400	99184023200	96800	96800	96800	96800	0
170	20231214	165300	99184023200	96800	96800	96800	96800	0
171	20231214	165200	99184023200	96800	96800	96800	96800	0
172	20231214	165100	99184023200	96800	96800	96800	96800	0
173	20231214	165000	99184023200	96800	96800	96800	96800	0
174	20231214	164900	99184023200	96800	96800	96800	96800	0
175	20231214	164800	99184023200	96800	96800	96800	96800	0
176	20231214	164700	99184023200	96800	96800	96800	96800	0
177	20231214	164600	99184023200	96800	96800	96800	96800	0
178	20231214	164500	99184023200	96800	96800	96800	96800	0
179	20231214	164400	99184023200	96800	96800	96800	96800	0
180	20231214	164300	99184023200	96800	96800	96800	96800	0
181	20231214	164200	99184023200	96800	96800	96800	96800	0
182	20231214	164100	99184023200	96800	96800	96800	96800	415762
183	20231214	164000	99184023200	96800	96800	96800	96800	0
184	20231214	163900	99184023200	96800	96800	96800	96800	0
185	20231214	163800	99184023200	96800	96800	96800	96800	0
186	20231214	163700	99184023200	96800	96800	96800	96800	0
187	20231214	163600	99184023200	96800	96800	96800	96800	0
188	20231214	163500	99184023200	96800	96800	96800	96800	0
189	20231214	163400	99184023200	96800	96800	96800	96800	0
190	20231214	163300	99184023200	96800	96800	96800	96800	0
191	20231214	163200	99184023200	96800	96800	96800	96800	0
192	20231214	163100	99184023200	96800	96800	96800	96800	0
193	20231214	163000	99184023200	96800	96800	96800	96800	0
194	20231214	162900	99184023200	96800	96800	96800	96800	0
195	20231214	162800	99184023200	96800	96800	96800	96800	0
196	20231214	162700	99184023200	96800	96800	96800	96800	0
197	20231214	162600	99184023200	96800	96800	96800	96800	0
198	20231214	162500	99184023200	96800	96800	96800	96800	0
199	20231214	162400	99184023200	96800	96800	96800	96800	0
200	20231214	162300	99184023200	96800	96800	96800	96800	0
201	20231214	162200	99184023200	96800	96800	96800	96800	0
202	20231214	162100	99184023200	96800	96800	96800	96800	0
203	20231214	162000	99184023200	96800	96800	96800	96800	0
204	20231214	161900	99184023200	96800	96800	96800	96800	0
205	20231214	161800	99184023200	96800	96800	96800	96800	0
206	20231214	161700	99184023200	96800	96800	96800	96800	0
207	20231214	161600	99184023200	96800	96800	96800	96800	0
208	20231214	161500	99184023200	96800	96800	96800	96800	0
209	20231214	161400	99184023200	96800	96800	96800	96800	0
210	20231214	161300	99184023200	96800	96800	96800	96800	0
211	20231214	161200	99184023200	96800	96800	96800	96800	0
212	20231214	161100	99184023200	96800	96800	96800	96800	415762
213	20231214	161000	99184023200	96800	96800	96800	96800	0
214	20231214	160900	99184023200	96800	96800	96800	96800	0
215	20231214	160800	99184023200	96800	96800	96800	96800	0
216	20231214	160700	99184023200	96800	96800	96800	96800	0
217	20231214	160600	99184023200	96800	96800	96800	96800	0
218	20231214	160500	99184023200	96800	96800	96800	96800	0
219	20231214	160400	99184023200	96800	96800	96800	96800	0
220	20231214	160300	99184023200	96800	96800	96800	96800	0
221	20231214	160200	99184023200	96800	96800	96800	96800	0
222	20231214	160100	99184023200	96800	96800	96800	96800	0
223	20231214	160000	99184023200	96800	96800	96800	96800	0
224	20231214	155900	99184023200	96800	96800	96800	96800	0
225	20231214	155800	99184023200	96800	96800	96800	96800	0
226	20231214	155700	99184023200	96800	96800	96800	96800	0
227	20231214	155600	99184023200	96800	96800	96800	96800	0
228	20231214	155500	99184023200	96800	96800	96800	96800	0
229	20231214	155400	99184023200	96800	96800	96800	96800	0
230	20231214	155300	99184023200	96800	96800	96800	96800	0
231	20231214	155200	99184023200	96800	96800	96800	96800	0
232	20231214	155100	99184023200	96800	96800	96800	96800	0
233	20231214	155000	99184023200	96800	96800	96800	96800	0
234	20231214	154900	99184023200	96800	96800	96800	96800	0
235	20231214	154800	99184023200	96800	96800	96800	96800	0
236	20231214	154700	99184023200	96800	96800	96800	96800	0
237	20231214	154600	99184023200	96800	96800	96800	96800	0
238	20231214	154500	99184023200	96800	96800	96800	96800	0
239	20231214	154400	99184023200	96800	96800	96800	96800	0
240	20231214	154300	99184023200	96800	96800	96800	96800	0
241	20231214	154200	99184023200	96800	96800	96800	96800	0
242	20231214	154100	99184023200	96800	96800	96800	96800	415762
243	20231214	154000	99184023200	96800	96800	96800	96800	0
244	20231214	153900	99184023200	96800	96800	96800	96800	0
245	20231214	153800	99184023200	96800	96800	96800	96800	0
246	20231214	153700	99184023200	96800	96800	96800	96800	0
247	20231214	153600	99184023200	96800	96800	96800	96800	0
248	20231214	153500	99184023200	96800	96800	96800	96800	0
249	20231214	153400	99184023200	96800	96800	96800	96800	0
250	20231214	153300	99184023200	96800	96800	96800	96800	0
251	20231214	153200	99184023200	96800	96800	96800	96800	0
252	20231214	153100	99184023200	96800	96800	96800	96800	0
253	20231214	153000	99184023200	96800	96800	96800	96800	415762
254	20231214	152900	58938261600	96800	96800	96800	96800	0
255	20231214	152800	58938261600	96800	96800	96800	96800	0
256	20231214	152700	58938261600	96800	96800	96800	96800	0
257	20231214	152600	58938261600	96800	96800	96800	96800	0
258	20231214	152500	58938261600	96800	96800	96800	96800	0
259	20231214	152400	58938261600	96800	96800	96800	96800	0
260	20231214	152300	58938261600	96800	96800	96800	96800	0
261	20231214	152200	58938261600	96800	96800	96800	96800	0
262	20231214	152100	58938261600	96800	96800	96800	96800	0
263	20231214	152000	58938261600	96800	96800	96800	96800	0
264	20231214	151900	58938261600	96800	96700	96800	96700	898
265	20231214	151800	58851395500	96700	96800	96800	96700	1683
266	20231214	151700	58688566100	96700	96800	96800	96700	2109
267	20231214	151600	58484499900	96800	96700	96800	96600	1557
268	20231214	151500	58333858400	96700	96800	96800	96600	1571
269	20231214	151400	58181893200	96800	96900	96900	96600	3452
270	20231214	151300	57847861100	96800	96800	96900	96700	1612
271	20231214	151200	57691723500	96800	96700	96900	96700	1734
272	20231214	151100	57523846800	96700	96700	96800	96700	2316
273	20231214	151000	57299694900	96700	96900	96900	96700	1810
274	20231214	150900	57124473600	96900	96700	96900	96600	1840
275	20231214	150800	56946471000	96700	96800	96900	96600	2632
276	20231214	150700	56691761800	96800	96700	96800	96700	1890
277	20231214	150600	56508837400	96800	96800	96800	96600	2064
278	20231214	150500	56309118100	96800	96700	96900	96600	1952
279	20231214	150400	56120186100	96700	96600	96900	96500	2118
280	20231214	150300	55915246600	96600	96800	96800	96500	2861
281	20231214	150200	55638784600	96700	96700	96800	96500	2965
282	20231214	150100	55352000000	96700	96700	96800	96500	1745
283	20231214	150000	55183290100	96700	96700	96800	96500	2205
284	20231214	145900	54970102800	96700	96700	96800	96600	1253
285	20231214	145800	54848880000	96800	96700	96800	96600	2558
286	20231214	145700	54601466900	96700	96600	96700	96500	1031
287	20231214	145600	54501798000	96600	96700	96700	96600	2287
288	20231214	145500	54280817800	96700	96700	96700	96600	1895
289	20231214	145400	54097616600	96700	96600	96800	96600	1079
290	20231214	145300	53993272100	96700	96800	96800	96600	3197
291	20231214	145200	53684076300	96700	96800	96800	96700	1758
292	20231214	145100	53513940200	96800	96800	96800	96700	1172
293	20231214	145000	53400528100	96800	96800	96900	96700	2616
294	20231214	144900	53147333600	96800	96900	96900	96800	2249
295	20231214	144800	52929505000	96800	96800	96900	96800	842
296	20231214	144700	52847941500	96800	96900	96900	96800	1358
297	20231214	144600	52716391400	96900	96900	96900	96700	1907
298	20231214	144500	52531663800	96800	96800	96900	96700	999
299	20231214	144400	52434930700	96800	96800	96900	96700	1253
300	20231214	144300	52313645700	96800	96700	96800	96700	1475
301	20231214	144200	52170902800	96700	96800	96800	96700	1220
302	20231214	144100	52052821700	96700	96800	96800	96700	1616
303	20231214	144000	51896475800	96800	96800	96800	96700	1844
304	20231214	143900	51718031100	96800	96700	96800	96700	1321
305	20231214	143800	51590188700	96800	96800	96800	96600	1338
306	20231214	143700	51460719400	96800	96700	96800	96600	1176
307	20231214	143600	51346927000	96700	96700	96700	96600	1461
308	20231214	143500	51205674500	96700	96700	96800	96600	1488
309	20231214	143400	51061817600	96600	96700	96700	96500	1552
310	20231214	143300	50911847300	96700	96700	96700	96600	1638
311	20231214	143200	50753490000	96700	96700	96700	96600	1307
312	20231214	143100	50627127000	96700	96700	96700	96600	1349
313	20231214	143000	50496697300	96600	96700	96800	96600	1290
314	20231214	142900	50371958600	96600	96600	96800	96600	2945
315	20231214	142800	50087187800	96700	96800	96900	96600	1312
316	20231214	142700	49960248500	96800	96800	96800	96700	1594
317	20231214	142600	49805988300	96700	96800	96800	96600	2180
318	20231214	142500	49595166000	96700	96800	96900	96700	1432
319	20231214	142400	49456471900	96900	96900	96900	96800	1032
320	20231214	142300	49356501100	96900	96800	96900	96700	1683
321	20231214	142200	49193501500	96700	96800	96900	96700	1218
322	20231214	142100	49075622800	96700	96800	96900	96500	2037
323	20231214	142000	48878585400	96700	96900	96900	96700	1593
324	20231214	141900	48724282000	96900	96900	96900	96700	1481
325	20231214	141800	48580833100	96900	96900	96900	96700	738
326	20231214	141700	48509368400	96900	96900	96900	96600	2093
327	20231214	141600	48306676400	96900	96900	96900	96500	4842
328	20231214	141500	47838449400	96900	96900	96900	96800	2635
329	20231214	141400	47583266600	96800	96900	96900	96800	2868
330	20231214	141300	47305507300	96800	96800	96900	96700	2245
331	20231214	141200	47088191500	96800	96800	96800	96600	2799
332	20231214	141100	46817481800	96800	96900	96900	96600	8470
333	20231214	141000	45997128700	96800	96800	96900	96600	6833
334	20231214	140900	45335841700	96700	96700	96800	96600	1818
335	20231214	140800	45160029800	96600	96700	96700	96600	2545
336	20231214	140700	44914058700	96700	96700	96700	96600	1226
337	20231214	140600	44795525800	96600	96700	96700	96600	1430
338	20231214	140500	44657276300	96700	96800	96800	96500	1712
339	20231214	140400	44491810200	96700	96700	96800	96600	885
340	20231214	140300	44406221600	96700	96600	96800	96600	1914
341	20231214	140200	44221157400	96600	96700	96700	96600	1231
342	20231214	140100	44102138000	96600	96700	96700	96500	1727
343	20231214	140000	43935286000	96700	96700	96700	96600	2178
344	20231214	135900	43724707800	96700	96700	96700	96600	1658
345	20231214	135800	43564510000	96700	96700	96800	96600	788
346	20231214	135700	43488311500	96700	96600	96800	96600	2596
347	20231214	135600	43237300500	96700	96600	96700	96600	1202
348	20231214	135500	43121080500	96700	96700	96700	96600	834
349	20231214	135400	43040449200	96700	96700	96700	96600	802
350	20231214	135300	42962920400	96700	96700	96700	96600	725
351	20231214	135200	42892824200	96700	96600	96700	96600	2178
352	20231214	135100	42682234100	96700	96600	96700	96600	536
353	20231214	135000	42630412900	96600	96600	96700	96600	621
354	20231214	134900	42570379100	96700	96700	96700	96600	1041
355	20231214	134800	42469759200	96600	96600	96700	96500	2219
356	20231214	134700	42255413900	96600	96500	96600	96500	564
357	20231214	134600	42200944900	96600	96500	96600	96500	908
358	20231214	134500	42113249300	96600	96600	96600	96500	743
359	20231214	134400	42041483200	96600	96500	96600	96500	446
360	20231214	134300	41998414000	96600	96600	96600	96500	1645
361	20231214	134200	41839523900	96600	96500	96600	96500	476
362	20231214	134100	41793562800	96500	96600	96600	96500	628
363	20231214	134000	41732912200	96500	96600	96600	96500	469
364	20231214	133900	41687638600	96600	96600	96600	96500	925
365	20231214	133800	41598339200	96500	96600	96600	96500	327
366	20231214	133700	41566763100	96600	96600	96600	96500	400
367	20231214	133600	41528135000	96600	96500	96600	96500	606
368	20231214	133500	41469634700	96500	96600	96600	96500	579
369	20231214	133400	41413733000	96600	96500	96600	96400	304
370	20231214	133300	41384397200	96500	96500	96600	96400	1306
371	20231214	133200	41258359600	96500	96500	96500	96400	548
372	20231214	133100	41205486300	96400	96500	96500	96400	424
373	20231214	133000	41164576600	96400	96400	96500	96400	558
374	20231214	132900	41110746000	96500	96600	96600	96400	531
375	20231214	132800	41059492200	96600	96600	96600	96500	359
376	20231214	132700	41024826500	96500	96600	96600	96500	1049
377	20231214	132600	40923524100	96500	96500	96600	96500	2031
378	20231214	132500	40727440600	96500	96600	96600	96500	1330
379	20231214	132400	40599065900	96500	96600	96600	96500	1444
380	20231214	132300	40459681900	96600	96600	96600	96500	541
381	20231214	132200	40407428200	96500	96600	96600	96500	616
382	20231214	132100	40347935400	96600	96600	96600	96500	554
383	20231214	132000	40294432700	96600	96600	96600	96500	675
384	20231214	131900	40229250000	96500	96600	96600	96500	867
385	20231214	131800	40145564600	96600	96600	96600	96500	810
386	20231214	131700	40067382700	96600	96600	96600	96500	235
387	20231214	131600	40044692900	96600	96500	96600	96400	3115
388	20231214	131500	39744116000	96400	96500	96500	96400	515
389	20231214	131400	39694431400	96400	96500	96500	96400	299
390	20231214	131300	39665590700	96500	96500	96500	96400	576
391	20231214	131200	39610027200	96400	96500	96500	96400	267
392	20231214	131100	39584271500	96400	96500	96500	96400	218
393	20231214	131000	39563239900	96400	96500	96500	96400	883
394	20231214	130900	39478059200	96400	96300	96500	96300	449
395	20231214	130800	39434764000	96300	96300	96400	96300	1186
396	20231214	130700	39320443000	96300	96300	96400	96300	135
397	20231214	130600	39307438000	96300	96300	96400	96300	854
398	20231214	130500	39225125100	96300	96300	96400	96300	386
399	20231214	130400	39187928700	96300	96300	96400	96300	1318
400	20231214	130300	39060987300	96300	96400	96400	96300	290
401	20231214	130200	39033036700	96400	96300	96400	96300	1070
402	20231214	130100	38929895900	96400	96400	96400	96300	499
403	20231214	130000	38881798100	96300	96300	96400	96300	769
404	20231214	125900	38807711100	96300	96300	96400	96300	250
405	20231214	125800	38783627000	96300	96300	96400	96300	405
406	20231214	125700	38744592800	96400	96300	96400	96300	912
407	20231214	125600	38656732100	96400	96300	96400	96300	1072
408	20231214	125500	38553477600	96300	96300	96400	96300	475
409	20231214	125400	38507711700	96400	96300	96400	96300	376
410	20231214	125300	38471481300	96400	96400	96400	96300	264
411	20231214	125200	38446052900	96300	96400	96500	96300	579
412	20231214	125100	38390246600	96400	96400	96500	96400	1403
413	20231214	125000	38254993800	96400	96400	96500	96400	472
414	20231214	124900	38209471600	96500	96400	96500	96400	220
415	20231214	124800	38188260400	96400	96500	96500	96400	135
416	20231214	124700	38175242200	96500	96400	96500	96400	265
417	20231214	124600	38149693000	96400	96500	96500	96400	165
418	20231214	124500	38133777800	96400	96500	96500	96400	369
419	20231214	124400	38098191500	96500	96300	96500	96300	4021
420	20231214	124300	37710562600	96400	96300	96400	96300	208
421	20231214	124200	37690524400	96300	96400	96400	96300	807
422	20231214	124100	37612788100	96300	96400	96400	96300	2262
423	20231214	124000	37394741700	96400	96300	96400	96300	488
424	20231214	123900	37347718000	96300	96400	96400	96300	259
425	20231214	123800	37322757300	96400	96300	96400	96300	88
426	20231214	123700	37314278800	96300	96400	96400	96300	1023
427	20231214	123600	37215743900	96400	96300	96400	96200	704
428	20231214	123500	37147953300	96300	96300	96300	96200	826
429	20231214	123400	37068416800	96300	96200	96300	96200	243
430	20231214	123300	37045020500	96200	96300	96300	96200	246
431	20231214	123200	37021343300	96300	96200	96300	96200	146
432	20231214	123100	37007294000	96300	96100	96300	96100	870
433	20231214	123000	36923578100	96100	96200	96200	96100	1325
434	20231214	122900	36796121900	96200	96100	96200	96100	208
435	20231214	122800	36776128500	96100	96200	96200	96100	265
436	20231214	122700	36750656100	96200	96000	96200	96000	622
437	20231214	122600	36690889100	96000	96100	96100	96000	422
438	20231214	122500	36650348000	96100	96000	96100	96000	1388
439	20231214	122400	36516970100	96000	96100	96100	96000	380
440	20231214	122300	36480471600	96000	96100	96100	96000	651
441	20231214	122200	36417947200	96000	96000	96100	96000	477
442	20231214	122100	36372145800	96100	96000	96100	96000	194
443	20231214	122000	36353515800	96100	96100	96100	96000	255
444	20231214	121900	36329028700	96100	96000	96100	96000	212
445	20231214	121800	36308667300	96000	96100	96100	96000	259
446	20231214	121700	36283799500	96100	96100	96100	96000	291
447	20231214	121600	36255852100	96100	96000	96100	96000	1987
448	20231214	121500	36065095600	96000	96000	96100	96000	585
449	20231214	121400	36008930000	96000	96100	96100	96000	595
450	20231214	121300	35951803300	96100	96000	96100	96000	217
451	20231214	121200	35930960800	96100	96100	96100	96000	253
452	20231214	121100	35906652900	96100	96100	96200	96000	4404
453	20231214	121000	35483413300	96000	96000	96100	96000	304
454	20231214	120900	35454218400	96100	96000	96100	96000	223
455	20231214	120800	35432800100	96100	96000	96100	96000	253
456	20231214	120700	35408499900	96000	96100	96100	96000	205
457	20231214	120600	35388806900	96000	96100	96100	96000	465
458	20231214	120500	35344136300	96000	96100	96100	96000	270
459	20231214	120400	35318207800	96100	96100	96100	96000	1795
460	20231214	120300	35145719000	96100	96000	96100	96000	2111
461	20231214	120200	34943034300	96100	96100	96100	96000	1240
462	20231214	120100	34823969400	96000	96100	96100	96000	861
463	20231214	120000	34741281000	96000	96100	96100	96000	1447
464	20231214	115900	34602353100	96000	96100	96100	96000	622
465	20231214	115800	34542600300	96100	96000	96100	96000	301
466	20231214	115700	34513682600	96100	96000	96100	96000	355
467	20231214	115600	34479590700	96000	96100	96100	96000	353
468	20231214	115500	34445683900	96100	96100	96100	96000	159
469	20231214	115400	34430415700	96100	96100	96100	96000	736
470	20231214	115300	34359694100	96100	96100	96200	96000	1974
471	20231214	115200	34169998100	96200	96100	96200	96100	329
472	20231214	115100	34138378400	96100	96200	96200	96100	545
473	20231214	115000	34085959000	96300	96100	96300	96100	456
474	20231214	114900	34042080700	96100	96100	96200	96100	975
475	20231214	114800	33948315200	96100	96100	96200	96100	1155
476	20231214	114700	33837280400	96000	96100	96100	96000	1812
477	20231214	114600	33663157300	96000	96100	96100	96000	525
478	20231214	114500	33612731000	96000	96100	96100	96000	1618
479	20231214	114400	33457255500	96100	96100	96200	96100	219
480	20231214	114300	33436207000	96200	96100	96200	96000	1289
481	20231214	114200	33312337300	96100	96100	96100	96000	595
482	20231214	114100	33255158200	96000	96200	96200	96000	1405
483	20231214	114000	33120135800	96100	96200	96200	96100	2696
484	20231214	113900	32861043900	96200	96200	96300	96100	1457
485	20231214	113800	32720878800	96300	96200	96300	96200	178
486	20231214	113700	32703751200	96200	96100	96300	96100	2614
487	20231214	113600	32452277400	96100	96200	96200	96100	1722
488	20231214	113500	32286743400	96200	96100	96200	96100	2144
489	20231214	113400	32080532800	96200	96100	96200	96100	465
490	20231214	113300	32035841800	96100	96100	96200	96000	1317
491	20231214	113200	31909276300	96100	96100	96200	96000	1323
492	20231214	113100	31782137100	96100	96200	96200	96000	5670
493	20231214	113000	31237178200	96100	96200	96200	96100	398
494	20231214	112900	31198922900	96200	96200	96300	96200	3420
495	20231214	112800	30869809000	96200	96300	96300	96200	1065
496	20231214	112700	30767320000	96300	96300	96400	96200	2917
497	20231214	112600	30486419400	96300	96400	96400	96300	1166
498	20231214	112500	30374040200	96400	96300	96400	96300	579
499	20231214	112400	30318272000	96300	96400	96500	96300	4922
500	20231214	112300	29844016200	96400	96300	96400	96300	422
501	20231214	112200	29803373100	96400	96400	96500	96400	2382
502	20231214	112100	29573744900	96400	96400	96500	96400	2204
503	20231214	112000	29361190300	96500	96500	96600	96400	11285
504	20231214	111900	28272187800	96500	96600	96600	96500	5868
505	20231214	111800	27705361300	96700	96600	96700	96600	399
506	20231214	111700	27666809300	96600	96700	96700	96600	277
507	20231214	111600	27640046100	96700	96800	96800	96700	2699
508	20231214	111500	27379038600	96700	96700	96800	96700	325
509	20231214	111400	27347608100	96700	96700	96800	96700	1669
510	20231214	111300	27186195900	96700	96700	96800	96700	323
511	20231214	111200	27154953400	96700	96700	96800	96700	365
512	20231214	111100	27119652500	96700	96800	96800	96700	1942
513	20231214	111000	26931693600	96800	96800	96800	96700	286
514	20231214	110900	26904030900	96700	96700	96800	96700	927
515	20231214	110800	26814350000	96700	96800	96800	96700	203
516	20231214	110700	26794715400	96700	96700	96800	96700	239
517	20231214	110600	26771592600	96800	96700	96800	96700	827
518	20231214	110500	26691586100	96700	96800	96800	96700	2852
519	20231214	110400	26415784400	96800	96700	96800	96700	239
520	20231214	110300	26392671500	96800	96900	96900	96700	4239
521	20231214	110200	25982322200	96800	96800	96900	96800	212
522	20231214	110100	25961795100	96800	96800	96900	96800	184
523	20231214	110000	25943981300	96900	96800	96900	96800	4321
524	20231214	105900	25525699700	96800	96800	96900	96800	202
525	20231214	105800	25506144300	96900	96800	96900	96800	1148
526	20231214	105700	25394991600	96700	96900	96900	96700	767
527	20231214	105600	25320765500	96800	96800	96900	96800	1115
528	20231214	105500	25212832300	96800	96800	96900	96800	261
529	20231214	105400	25187567100	96800	96800	96900	96800	552
530	20231214	105300	25134120700	96800	96800	96900	96800	379
531	20231214	105200	25097433400	96800	96800	96900	96800	1084
532	20231214	105100	24992501200	96900	96800	96900	96800	400
533	20231214	105000	24953766000	96800	96800	96800	96700	2094
534	20231214	104900	24751081500	96800	96800	96800	96700	1077
535	20231214	104800	24646860100	96700	96800	96800	96700	527
536	20231214	104700	24595880800	96800	96700	96800	96700	1059
537	20231214	104600	24493402500	96700	96700	96800	96700	773
538	20231214	104500	24418634900	96700	96700	96800	96700	673
539	20231214	104400	24353507800	96700	96800	96800	96700	376
540	20231214	104300	24317119500	96800	96800	96800	96700	464
541	20231214	104200	24272226800	96800	96800	96800	96700	377
542	20231214	104100	24235741600	96800	96800	96800	96700	684
543	20231214	104000	24169536000	96700	96700	96800	96700	319
544	20231214	103900	24138666500	96800	96800	96800	96700	263
545	20231214	103800	24113233100	96700	96800	96800	96600	1068
546	20231214	103700	24009922500	96600	96700	96800	96600	2933
547	20231214	103600	23726462500	96700	96700	96800	96700	616
548	20231214	103500	23666878700	96700	96700	96700	96600	1168
549	20231214	103400	23553936400	96700	96600	96700	96600	272
550	20231214	103300	23527653100	96700	96700	96700	96600	1075
551	20231214	103200	23423727000	96700	96700	96700	96600	604
552	20231214	103100	23365329800	96700	96700	96700	96600	272
553	20231214	103000	23339036000	96700	96700	96800	96600	1363
554	20231214	102900	23207306500	96700	96700	96800	96700	1067
555	20231214	102800	23104126300	96700	96700	96800	96700	1315
556	20231214	102700	22976948800	96700	96600	96800	96600	1405
557	20231214	102600	22841122900	96600	96700	96700	96600	1052
558	20231214	102500	22739414300	96700	96600	96700	96600	698
559	20231214	102400	22671979800	96600	96600	96700	96600	5740
560	20231214	102300	22117454500	96600	96600	96700	96600	1301
561	20231214	102200	21991738800	96600	96700	96700	96600	1746
562	20231214	102100	21822980200	96700	96600	96700	96600	1193
563	20231214	102000	21707648800	96600	96600	96700	96600	1142
564	20231214	101900	21597257900	96600	96600	96700	96600	990
565	20231214	101800	21501607100	96700	96700	96800	96600	2451
566	20231214	101700	21264608400	96700	96700	96800	96700	3298
567	20231214	101600	20945669200	96700	96700	96800	96700	782
568	20231214	101500	20870048700	96700	96700	96800	96700	496
569	20231214	101400	20822084800	96700	96700	96800	96700	1176
570	20231214	101300	20708305600	96700	96700	96800	96700	803
571	20231214	101200	20630604200	96700	96700	96800	96700	1420
572	20231214	101100	20493200000	96700	96700	96800	96700	423
573	20231214	101000	20452274500	96800	96800	96800	96700	332
574	20231214	100900	20420162900	96700	96800	96800	96700	1010
575	20231214	100800	20322436500	96800	96800	96900	96800	2197
576	20231214	100700	20109746700	96800	96700	96800	96700	3030
577	20231214	100600	19816463900	96800	96700	96800	96700	3661
578	20231214	100500	19462130600	96700	96700	96800	96700	854
579	20231214	100400	19379495700	96800	96800	96800	96700	1905
580	20231214	100300	19195114800	96800	96700	96900	96700	1729
581	20231214	100200	19027763600	96700	96800	96800	96700	952
582	20231214	100100	18935624800	96800	96800	96900	96700	3246
583	20231214	100000	18621426900	96800	96900	96900	96800	736
584	20231214	095900	18550171600	96800	96800	96900	96800	640
585	20231214	095800	18488206400	96800	96800	96900	96800	560
586	20231214	095700	18433977400	96800	96800	96900	96800	568
587	20231214	095600	18378966500	96800	96900	97000	96800	1716
588	20231214	095500	18212699900	96900	96800	97000	96800	679
589	20231214	095400	18146923500	96800	96900	97000	96800	2206
590	20231214	095300	17933211900	96800	96900	97000	96800	1527
591	20231214	095200	17785270300	96900	96900	96900	96800	683
592	20231214	095100	17719132200	96900	96800	96900	96800	1837
593	20231214	095000	17541138000	96900	96800	96900	96800	1335
594	20231214	094900	17411831800	96800	96700	96900	96700	3002
595	20231214	094800	17121267200	96700	96800	96800	96700	782
596	20231214	094700	17045610000	96700	96900	97000	96700	3025
597	20231214	094600	16752540600	96800	96700	96900	96700	2366
598	20231214	094500	16523564200	96800	96800	96800	96700	629
599	20231214	094400	16462722500	96700	96800	96900	96600	3781
600	20231214	094300	16097033700	96800	96800	96900	96700	2860
601	20231214	094200	15820178400	96800	97000	97000	96800	1884
602	20231214	094100	15637660500	96900	97000	97000	96900	1612
603	20231214	094000	15481369000	97000	97000	97100	96900	2481
604	20231214	093900	15240726700	97000	96900	97100	96900	3552
605	20231214	093800	14896169500	96900	97000	97000	96900	896
606	20231214	093700	14809308900	96900	96900	97000	96900	494
607	20231214	093600	14761422700	97000	97000	97100	96900	622
608	20231214	093500	14701095100	97000	97000	97100	97000	2213
609	20231214	093400	14486420000	97000	96900	97100	96800	10379
610	20231214	093300	13479679100	96800	96900	96900	96800	624
611	20231214	093200	13419246400	96900	96800	96900	96800	912
612	20231214	093100	13330949100	96800	96900	96900	96800	951
613	20231214	093000	13238864000	96900	96800	96900	96800	2392
614	20231214	092900	13007265100	96800	96800	96900	96800	1537
615	20231214	092800	12858475900	96900	96900	97000	96800	3411
616	20231214	092700	12527821700	96900	96900	97000	96900	1962
617	20231214	092600	12337642200	96900	97000	97000	96800	2958
618	20231214	092500	12050960200	96900	97000	97100	96900	5386
619	20231214	092400	11528513000	97100	97100	97100	97000	1179
620	20231214	092300	11414104200	97000	97000	97100	97000	1455
621	20231214	092200	11272904200	97000	97000	97100	97000	1253
622	20231214	092100	11151290500	97000	97000	97100	97000	2976
623	20231214	092000	10862437900	97100	97100	97100	97000	2665
624	20231214	091900	10603820300	97000	97000	97100	97000	12494
625	20231214	091800	9391529400	96900	96900	97000	96900	2975
626	20231214	091700	9103247600	97000	96900	97000	96900	1711
627	20231214	091600	8937380500	96900	96900	97000	96900	6845
628	20231214	091500	8274000200	96800	96800	96900	96700	6036
629	20231214	091400	7689597300	96800	96700	96800	96700	1196
630	20231214	091300	7573913200	96700	96800	96800	96600	4412
631	20231214	091200	7147241600	96700	96900	96900	96700	1993
632	20231214	091100	6954322300	96800	96900	97000	96800	2619
633	20231214	091000	6700574600	96900	96800	96900	96700	2480
634	20231214	090900	6460501800	96800	96800	96900	96700	3663
635	20231214	090800	6105848000	96800	96900	97000	96800	4496
636	20231214	090700	5670216400	97000	96800	97000	96700	4353
637	20231214	090600	5248552500	96700	96700	96800	96600	4832
638	20231214	090500	4781299000	96600	96600	96700	96500	5280
639	20231214	090400	4271234100	96500	96700	96700	96500	5689
640	20231214	090300	3721811700	96600	96700	96700	96500	10417
641	20231214	090200	2715731200	96600	96900	96900	96600	6933
642	20231214	090100	2044853300	96900	96900	97000	96700	4497
643	20231214	090000	1609267000	96900	97100	97200	96900	16575