KissMeData/018260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	9788198600	167700	167700	167700	167700	6630
3	20231221	190100	9788198600	167700	167700	167700	167700	0
4	20231221	190000	9788198600	167700	167700	167700	167700	0
5	20231221	185900	9788198600	167700	167700	167700	167700	0
6	20231221	185800	9788198600	167700	167700	167700	167700	0
7	20231221	185700	9788198600	167700	167700	167700	167700	0
8	20231221	185600	9788198600	167700	167700	167700	167700	0
9	20231221	185500	9788198600	167700	167700	167700	167700	0
10	20231221	185400	9788198600	167700	167700	167700	167700	0
11	20231221	185300	9788198600	167700	167700	167700	167700	0
12	20231221	185200	9788198600	167700	167700	167700	167700	0
13	20231221	185100	9788198600	167700	167700	167700	167700	0
14	20231221	185000	9788198600	167700	167700	167700	167700	0
15	20231221	184900	9788198600	167700	167700	167700	167700	0
16	20231221	184800	9788198600	167700	167700	167700	167700	0
17	20231221	184700	9788198600	167700	167700	167700	167700	0
18	20231221	184600	9788198600	167700	167700	167700	167700	0
19	20231221	184500	9788198600	167700	167700	167700	167700	0
20	20231221	184400	9788198600	167700	167700	167700	167700	0
21	20231221	184300	9788198600	167700	167700	167700	167700	0
22	20231221	184200	9788198600	167700	167700	167700	167700	0
23	20231221	184100	9788198600	167700	167700	167700	167700	0
24	20231221	184000	9788198600	167700	167700	167700	167700	0
25	20231221	183900	9788198600	167700	167700	167700	167700	0
26	20231221	183800	9788198600	167700	167700	167700	167700	0
27	20231221	183700	9788198600	167700	167700	167700	167700	0
28	20231221	183600	9788198600	167700	167700	167700	167700	0
29	20231221	183500	9788198600	167700	167700	167700	167700	0
30	20231221	183400	9788198600	167700	167700	167700	167700	0
31	20231221	183300	9788198600	167700	167700	167700	167700	0
32	20231221	183200	9788198600	167700	167700	167700	167700	6630
33	20231221	183100	9788198600	167700	167700	167700	167700	0
34	20231221	183000	9788198600	167700	167700	167700	167700	0
35	20231221	182900	9788198600	167700	167700	167700	167700	0
36	20231221	182800	9788198600	167700	167700	167700	167700	0
37	20231221	182700	9788198600	167700	167700	167700	167700	0
38	20231221	182600	9788198600	167700	167700	167700	167700	0
39	20231221	182500	9788198600	167700	167700	167700	167700	0
40	20231221	182400	9788198600	167700	167700	167700	167700	0
41	20231221	182300	9788198600	167700	167700	167700	167700	0
42	20231221	182200	9788198600	167700	167700	167700	167700	0
43	20231221	182100	9788198600	167700	167700	167700	167700	0
44	20231221	182000	9788198600	167700	167700	167700	167700	0
45	20231221	181900	9788198600	167700	167700	167700	167700	0
46	20231221	181800	9788198600	167700	167700	167700	167700	0
47	20231221	181700	9788198600	167700	167700	167700	167700	0
48	20231221	181600	9788198600	167700	167700	167700	167700	0
49	20231221	181500	9788198600	167700	167700	167700	167700	0
50	20231221	181400	9788198600	167700	167700	167700	167700	0
51	20231221	181300	9788198600	167700	167700	167700	167700	0
52	20231221	181200	9788198600	167700	167700	167700	167700	0
53	20231221	181100	9788198600	167700	167700	167700	167700	0
54	20231221	181000	9788198600	167700	167700	167700	167700	0
55	20231221	180900	9788198600	167700	167700	167700	167700	0
56	20231221	180800	9788198600	167700	167700	167700	167700	0
57	20231221	180700	9788198600	167700	167700	167700	167700	0
58	20231221	180600	9788198600	167700	167700	167700	167700	0
59	20231221	180500	9788198600	167700	167700	167700	167700	0
60	20231221	180400	9788198600	167700	167700	167700	167700	0
61	20231221	180300	9788198600	167700	167700	167700	167700	0
62	20231221	180200	9788198600	167700	167700	167700	167700	6630
63	20231221	180100	9788198600	167700	167700	167700	167700	0
64	20231221	180000	9788198600	167700	167700	167700	167700	0
65	20231221	175900	9788198600	167700	167700	167700	167700	0
66	20231221	175800	9788198600	167700	167700	167700	167700	0
67	20231221	175700	9788198600	167700	167700	167700	167700	0
68	20231221	175600	9788198600	167700	167700	167700	167700	0
69	20231221	175500	9788198600	167700	167700	167700	167700	0
70	20231221	175400	9788198600	167700	167700	167700	167700	0
71	20231221	175300	9788198600	167700	167700	167700	167700	0
72	20231221	175200	9788198600	167700	167700	167700	167700	0
73	20231221	175100	9788198600	167700	167700	167700	167700	0
74	20231221	175000	9788198600	167700	167700	167700	167700	0
75	20231221	174900	9788198600	167700	167700	167700	167700	0
76	20231221	174800	9788198600	167700	167700	167700	167700	0
77	20231221	174700	9788198600	167700	167700	167700	167700	0
78	20231221	174600	9788198600	167700	167700	167700	167700	0
79	20231221	174500	9788198600	167700	167700	167700	167700	0
80	20231221	174400	9788198600	167700	167700	167700	167700	0
81	20231221	174300	9788198600	167700	167700	167700	167700	0
82	20231221	174200	9788198600	167700	167700	167700	167700	0
83	20231221	174100	9788198600	167700	167700	167700	167700	0
84	20231221	174000	9788198600	167700	167700	167700	167700	0
85	20231221	173900	9788198600	167700	167700	167700	167700	0
86	20231221	173800	9788198600	167700	167700	167700	167700	0
87	20231221	173700	9788198600	167700	167700	167700	167700	0
88	20231221	173600	9788198600	167700	167700	167700	167700	0
89	20231221	173500	9788198600	167700	167700	167700	167700	0
90	20231221	173400	9788198600	167700	167700	167700	167700	0
91	20231221	173300	9788198600	167700	167700	167700	167700	0
92	20231221	173200	9788198600	167700	167700	167700	167700	6630
93	20231221	173100	9788198600	167700	167700	167700	167700	0
94	20231221	173000	9788198600	167700	167700	167700	167700	0
95	20231221	172900	9788198600	167700	167700	167700	167700	0
96	20231221	172800	9788198600	167700	167700	167700	167700	0
97	20231221	172700	9788198600	167700	167700	167700	167700	0
98	20231221	172600	9788198600	167700	167700	167700	167700	0
99	20231221	172500	9788198600	167700	167700	167700	167700	0
100	20231221	172400	9788198600	167700	167700	167700	167700	0
101	20231221	172300	9788198600	167700	167700	167700	167700	0
102	20231221	172200	9788198600	167700	167700	167700	167700	0
103	20231221	172100	9788198600	167700	167700	167700	167700	0
104	20231221	172000	9788198600	167700	167700	167700	167700	0
105	20231221	171900	9788198600	167700	167700	167700	167700	0
106	20231221	171800	9788198600	167700	167700	167700	167700	0
107	20231221	171700	9788198600	167700	167700	167700	167700	0
108	20231221	171600	9788198600	167700	167700	167700	167700	0
109	20231221	171500	9788198600	167700	167700	167700	167700	0
110	20231221	171400	9788198600	167700	167700	167700	167700	0
111	20231221	171300	9788198600	167700	167700	167700	167700	0
112	20231221	171200	9788198600	167700	167700	167700	167700	0
113	20231221	171100	9788198600	167700	167700	167700	167700	0
114	20231221	171000	9788198600	167700	167700	167700	167700	0
115	20231221	170900	9788198600	167700	167700	167700	167700	0
116	20231221	170800	9788198600	167700	167700	167700	167700	0
117	20231221	170700	9788198600	167700	167700	167700	167700	0
118	20231221	170600	9788198600	167700	167700	167700	167700	0
119	20231221	170500	9788198600	167700	167700	167700	167700	0
120	20231221	170400	9788198600	167700	167700	167700	167700	0
121	20231221	170300	9788198600	167700	167700	167700	167700	0
122	20231221	170200	9788198600	167700	167700	167700	167700	6630
123	20231221	170100	9788198600	167700	167700	167700	167700	0
124	20231221	170000	9788198600	167700	167700	167700	167700	0
125	20231221	165900	9788198600	167700	167700	167700	167700	0
126	20231221	165800	9788198600	167700	167700	167700	167700	0
127	20231221	165700	9788198600	167700	167700	167700	167700	0
128	20231221	165600	9788198600	167700	167700	167700	167700	0
129	20231221	165500	9788198600	167700	167700	167700	167700	0
130	20231221	165400	9788198600	167700	167700	167700	167700	0
131	20231221	165300	9788198600	167700	167700	167700	167700	0
132	20231221	165200	9788198600	167700	167700	167700	167700	0
133	20231221	165100	9788198600	167700	167700	167700	167700	0
134	20231221	165000	9788198600	167700	167700	167700	167700	0
135	20231221	164900	9788198600	167700	167700	167700	167700	0
136	20231221	164800	9788198600	167700	167700	167700	167700	0
137	20231221	164700	9788198600	167700	167700	167700	167700	0
138	20231221	164600	9788198600	167700	167700	167700	167700	0
139	20231221	164500	9788198600	167700	167700	167700	167700	0
140	20231221	164400	9788198600	167700	167700	167700	167700	0
141	20231221	164300	9788198600	167700	167700	167700	167700	0
142	20231221	164200	9788198600	167700	167700	167700	167700	0
143	20231221	164100	9788198600	167700	167700	167700	167700	0
144	20231221	164000	9788198600	167700	167700	167700	167700	0
145	20231221	163900	9788198600	167700	167700	167700	167700	0
146	20231221	163800	9788198600	167700	167700	167700	167700	0
147	20231221	163700	9788198600	167700	167700	167700	167700	0
148	20231221	163600	9788198600	167700	167700	167700	167700	0
149	20231221	163500	9788198600	167700	167700	167700	167700	0
150	20231221	163400	9788198600	167700	167700	167700	167700	0
151	20231221	163300	9788198600	167700	167700	167700	167700	0
152	20231221	163200	9788198600	167700	167700	167700	167700	6630
153	20231221	163100	9788198600	167700	167700	167700	167700	0
154	20231221	163000	9788198600	167700	167700	167700	167700	0
155	20231221	162900	9788198600	167700	167700	167700	167700	0
156	20231221	162800	9788198600	167700	167700	167700	167700	0
157	20231221	162700	9788198600	167700	167700	167700	167700	0
158	20231221	162600	9788198600	167700	167700	167700	167700	0
159	20231221	162500	9788198600	167700	167700	167700	167700	0
160	20231221	162400	9788198600	167700	167700	167700	167700	0
161	20231221	162300	9788198600	167700	167700	167700	167700	0
162	20231221	162200	9788198600	167700	167700	167700	167700	0
163	20231221	162100	9788198600	167700	167700	167700	167700	0
164	20231221	162000	9788198600	167700	167700	167700	167700	0
165	20231221	161900	9788198600	167700	167700	167700	167700	0
166	20231221	161800	9788198600	167700	167700	167700	167700	0
167	20231221	161700	9788198600	167700	167700	167700	167700	0
168	20231221	161600	9788198600	167700	167700	167700	167700	0
169	20231221	161500	9788198600	167700	167700	167700	167700	0
170	20231221	161400	9788198600	167700	167700	167700	167700	0
171	20231221	161300	9788198600	167700	167700	167700	167700	0
172	20231221	161200	9788198600	167700	167700	167700	167700	0
173	20231221	161100	9788198600	167700	167700	167700	167700	0
174	20231221	161000	9788198600	167700	167700	167700	167700	0
175	20231221	160900	9788198600	167700	167700	167700	167700	0
176	20231221	160800	9788198600	167700	167700	167700	167700	0
177	20231221	160700	9788198600	167700	167700	167700	167700	0
178	20231221	160600	9788198600	167700	167700	167700	167700	0
179	20231221	160500	9788198600	167700	167700	167700	167700	0
180	20231221	160400	9788198600	167700	167700	167700	167700	0
181	20231221	160300	9788198600	167700	167700	167700	167700	0
182	20231221	160200	9788198600	167700	167700	167700	167700	6630
183	20231221	160100	9788198600	167700	167700	167700	167700	0
184	20231221	160000	9788198600	167700	167700	167700	167700	0
185	20231221	155900	9788198600	167700	167700	167700	167700	0
186	20231221	155800	9788198600	167700	167700	167700	167700	0
187	20231221	155700	9788198600	167700	167700	167700	167700	0
188	20231221	155600	9788198600	167700	167700	167700	167700	0
189	20231221	155500	9788198600	167700	167700	167700	167700	0
190	20231221	155400	9788198600	167700	167700	167700	167700	0
191	20231221	155300	9788198600	167700	167700	167700	167700	0
192	20231221	155200	9788198600	167700	167700	167700	167700	0
193	20231221	155100	9788198600	167700	167700	167700	167700	0
194	20231221	155000	9788198600	167700	167700	167700	167700	0
195	20231221	154900	9788198600	167700	167700	167700	167700	0
196	20231221	154800	9788198600	167700	167700	167700	167700	0
197	20231221	154700	9788198600	167700	167700	167700	167700	0
198	20231221	154600	9788198600	167700	167700	167700	167700	0
199	20231221	154500	9788198600	167700	167700	167700	167700	0
200	20231221	154400	9788198600	167700	167700	167700	167700	0
201	20231221	154300	9788198600	167700	167700	167700	167700	0
202	20231221	154200	9788198600	167700	167700	167700	167700	0
203	20231221	154100	9788198600	167700	167700	167700	167700	0
204	20231221	154000	9788198600	167700	167700	167700	167700	0
205	20231221	153900	9788198600	167700	167700	167700	167700	0
206	20231221	153800	9788198600	167700	167700	167700	167700	0
207	20231221	153700	9788198600	167700	167700	167700	167700	0
208	20231221	153600	9788198600	167700	167700	167700	167700	0
209	20231221	153500	9788198600	167700	167700	167700	167700	0
210	20231221	153400	9788198600	167700	167700	167700	167700	0
211	20231221	153300	9788198600	167700	167700	167700	167700	0
212	20231221	153200	9788198600	167700	167700	167700	167700	6630
213	20231221	153100	9788198600	167700	167700	167700	167700	0
214	20231221	153000	9788198600	167700	167700	167700	167700	6630
215	20231221	152900	8676347600	167600	167600	167600	167600	0
216	20231221	152800	8676347600	167600	167600	167600	167600	0
217	20231221	152700	8676347600	167600	167600	167600	167600	0
218	20231221	152600	8676347600	167600	167600	167600	167600	0
219	20231221	152500	8676347600	167600	167600	167600	167600	0
220	20231221	152400	8676347600	167600	167600	167600	167600	0
221	20231221	152300	8676347600	167600	167600	167600	167600	0
222	20231221	152200	8676347600	167600	167600	167600	167600	0
223	20231221	152100	8676347600	167600	167600	167600	167600	0
224	20231221	152000	8676347600	167600	167600	167600	167600	0
225	20231221	151900	8676347600	167600	167300	167600	167300	134
226	20231221	151800	8653908900	167400	167500	167500	167400	320
227	20231221	151700	8600318800	167600	167500	167600	167400	271
228	20231221	151600	8554918100	167600	167500	167600	167400	222
229	20231221	151500	8517722100	167400	167400	167500	167400	112
230	20231221	151400	8498964600	167400	167500	167600	167400	73
231	20231221	151300	8486738000	167600	167500	167600	167400	200
232	20231221	151200	8453230200	167500	167500	167500	167400	67
233	20231221	151100	8442007800	167400	167500	167700	167400	77
234	20231221	151000	8429110600	167500	167500	167600	167400	202
235	20231221	150900	8395276700	167600	167500	167700	167400	480
236	20231221	150800	8314834900	167400	167400	167500	167300	212
237	20231221	150700	8279346300	167400	167300	167400	167300	107
238	20231221	150600	8261443400	167200	166900	167300	166900	539
239	20231221	150500	8171387900	167000	167000	167000	166900	12
240	20231221	150400	8169384200	166900	166900	167000	166900	26
241	20231221	150300	8165043900	167000	166800	167000	166800	279
242	20231221	150200	8118475600	166900	166800	166900	166700	90
243	20231221	150100	8103466600	166700	166700	166800	166700	7
244	20231221	150000	8102299200	166700	166800	166800	166700	22
245	20231221	145900	8098631100	166800	166600	166800	166600	91
246	20231221	145800	8083464500	166700	166800	166900	166600	493
247	20231221	145700	8001234100	166800	166800	166900	166800	55
248	20231221	145600	7992059600	166800	166800	166900	166800	39
249	20231221	145500	7985553800	166900	166800	166900	166800	146
250	20231221	145400	7961192500	166800	166900	166900	166800	38
251	20231221	145300	7954853100	166800	166800	166900	166800	79
252	20231221	145200	7941674000	166800	166800	166900	166800	58
253	20231221	145100	7931998900	166900	166800	166900	166800	73
254	20231221	145000	7919820900	166800	166800	166900	166800	73
255	20231221	144900	7907640700	166900	166800	166900	166800	53
256	20231221	144800	7898799500	166900	166700	166900	166600	403
257	20231221	144700	7831606000	166600	166600	166700	166600	57
258	20231221	144600	7822109100	166600	166600	166700	166600	41
259	20231221	144500	7815277800	166600	166700	166700	166600	67
260	20231221	144400	7804114700	166700	166600	166800	166600	119
261	20231221	144300	7784278800	166600	166600	166800	166600	71
262	20231221	144200	7772444400	166600	166600	166700	166600	193
263	20231221	144100	7740288400	166600	166700	166800	166500	97
264	20231221	144000	7724127100	166700	166500	166800	166500	71
265	20231221	143900	7712296700	166500	166600	166700	166500	49
266	20231221	143800	7704131600	166700	166600	166700	166500	86
267	20231221	143700	7689806300	166600	166500	166600	166500	154
268	20231221	143600	7664161900	166500	166500	166600	166500	39
269	20231221	143500	7657668100	166500	166500	166600	166500	68
270	20231221	143400	7646345200	166500	166600	166600	166500	157
271	20231221	143300	7620202800	166600	166600	166700	166600	39
272	20231221	143200	7613705200	166600	166700	166700	166600	174
273	20231221	143100	7584711600	166700	166700	166800	166700	78
274	20231221	143000	7571708600	166800	166700	166800	166700	56
275	20231221	142900	7562372800	166700	166600	166700	166600	81
276	20231221	142800	7548873800	166600	166600	166700	166600	50
277	20231221	142700	7540543600	166600	166800	166800	166600	68
278	20231221	142600	7529208200	166700	166700	166800	166700	78
279	20231221	142500	7516205400	166700	166700	166800	166700	38
280	20231221	142400	7509870600	166800	166800	166800	166700	98
281	20231221	142300	7493533500	166700	166800	166900	166700	35
282	20231221	142200	7487695600	166800	166900	167000	166800	51
283	20231221	142100	7479184600	166900	166800	166900	166800	92
284	20231221	142000	7463836200	166900	167000	167000	166800	46
285	20231221	141900	7456157600	167000	166800	167000	166800	60
286	20231221	141800	7446143400	166900	166800	166900	166800	64
287	20231221	141700	7435467600	166900	166900	166900	166800	41
288	20231221	141600	7428627700	166800	167000	167100	166800	52
289	20231221	141500	7419944400	167000	167200	167200	167000	181
290	20231221	141400	7389696300	167000	166800	167100	166800	223
291	20231221	141300	7352462100	166800	166800	166900	166800	42
292	20231221	141200	7345456200	166800	167000	167000	166800	68
293	20231221	141100	7334110200	167000	167000	167000	166900	47
294	20231221	141000	7326265500	167000	167000	167000	166900	53
295	20231221	140900	7317419400	166900	166900	167000	166900	39
296	20231221	140800	7310910100	166900	167000	167100	166900	505
297	20231221	140700	7226575300	167000	167100	167100	167000	245
298	20231221	140600	7185639700	167100	167100	167200	167100	57
299	20231221	140500	7176114700	167100	167200	167200	167100	246
300	20231221	140400	7134991800	167200	167300	167300	167200	39
301	20231221	140300	7128470500	167200	167200	167300	167200	52
302	20231221	140200	7119775900	167300	167200	167300	167200	34
303	20231221	140100	7114090400	167200	167300	167300	167200	45
304	20231221	140000	7106566000	167200	167300	167300	167200	35
305	20231221	135900	7100713600	167300	167200	167300	167200	50
306	20231221	135800	7092351000	167300	167200	167300	167200	248
307	20231221	135700	7050885200	167200	167200	167200	167100	46
308	20231221	135600	7043198200	167200	167300	167300	167200	213
309	20231221	135500	7007569900	167200	167200	167300	167200	67
310	20231221	135400	6996367200	167200	167200	167200	167100	103
311	20231221	135300	6979148500	167100	167200	167200	167100	70
312	20231221	135200	6967450200	167200	167200	167200	167100	27
313	20231221	135100	6962937000	167200	167000	167200	167000	58
314	20231221	135000	6953248000	167000	167000	167000	166900	12
315	20231221	134900	6951244800	167000	167200	167300	167000	112
316	20231221	134800	6932521900	167200	166900	167200	166900	317
317	20231221	134700	6879552400	166900	166900	167000	166800	96
318	20231221	134600	6863535000	167000	167000	167100	167000	50
319	20231221	134500	6855184600	167000	166900	167100	166800	79
320	20231221	134400	6841998700	166800	166800	166900	166800	28
321	20231221	134300	6837328100	166900	166900	166900	166800	42
322	20231221	134200	6830321600	166800	166900	166900	166800	34
323	20231221	134100	6824650200	166800	166900	166900	166800	182
324	20231221	134000	6794285000	167000	167100	167100	167000	97
325	20231221	133900	6778081900	167100	167000	167200	167000	143
326	20231221	133800	6754196000	167100	167000	167100	167000	60
327	20231221	133700	6744170900	167100	167100	167100	167100	24
328	20231221	133600	6740160500	167100	167200	167200	167100	45
329	20231221	133500	6732640600	167100	167200	167200	167100	11
330	20231221	133400	6730802300	167100	167100	167200	167100	193
331	20231221	133300	6698551800	167100	167200	167200	167100	3
332	20231221	133200	6698050300	167200	167100	167200	167100	29
333	20231221	133100	6693204000	167100	167200	167200	167100	59
334	20231221	133000	6683341300	167200	167300	167300	167200	474
335	20231221	132900	6604055600	167200	167200	167300	167200	17
336	20231221	132800	6601212400	167200	167300	167300	167200	37
337	20231221	132700	6595022400	167400	167300	167500	167300	91
338	20231221	132600	6579789600	167300	167300	167300	167300	1
339	20231221	132500	6579622300	167500	167500	167700	167500	590
340	20231221	132400	6480743600	167500	167200	167500	167100	186
341	20231221	132300	6449632200	167200	167200	167200	167100	40
342	20231221	132200	6442944400	167100	167100	167100	167100	46
343	20231221	132100	6435257800	167200	167400	167400	167100	737
344	20231221	132000	6311962700	167400	167300	167400	167300	60
345	20231221	131900	6301923100	167400	167300	167400	167300	19
346	20231221	131800	6298743300	167300	167400	167400	167300	40
347	20231221	131700	6292049000	167300	167300	167400	167300	64
348	20231221	131600	6281340600	167300	167300	167300	167300	37
349	20231221	131500	6275150500	167300	167400	167400	167300	28
350	20231221	131400	6270464400	167300	167400	167400	167300	247
351	20231221	131300	6229133600	167300	167400	167400	167300	10
352	20231221	131200	6227460500	167400	167300	167400	167300	33
353	20231221	131100	6221936400	167300	167400	167400	167300	413
354	20231221	131000	6152841400	167400	167300	167400	167200	250
355	20231221	130900	6111008800	167200	167200	167300	167200	5
356	20231221	130800	6110172700	167200	167200	167200	167200	63
357	20231221	130700	6099639100	167100	167300	167300	167100	409
358	20231221	130600	6031254400	167300	167200	167300	167200	18
359	20231221	130500	6028243800	167300	167300	167300	167200	571
360	20231221	130400	5932765700	167200	167300	167300	167200	16
361	20231221	130300	5930089700	167200	167200	167300	167200	68
362	20231221	130200	5918719300	167300	167100	167300	167100	294
363	20231221	130100	5869569200	167000	167000	167100	167000	12
364	20231221	130000	5867565100	167000	167100	167100	167000	97
365	20231221	125900	5851358700	167100	167200	167200	167000	267
366	20231221	125800	5806724900	167300	167300	167300	167300	12
367	20231221	125700	5804717300	167200	167300	167300	167200	15
368	20231221	125600	5802208700	167300	167200	167300	167200	28
369	20231221	125500	5797525400	167300	167200	167300	167200	37
370	20231221	125400	5791338000	167200	167200	167300	167200	25
371	20231221	125300	5787156500	167300	167300	167300	167300	36
372	20231221	125200	5781133700	167300	167300	167300	167300	22
373	20231221	125100	5777453100	167400	167400	167400	167400	1
374	20231221	125000	5777285700	167400	167300	167400	167300	166
375	20231221	124900	5749513800	167300	167400	167500	167300	655
376	20231221	124800	5639862100	167400	167400	167400	167400	1
377	20231221	124700	5639694700	167400	167600	167600	167400	101
378	20231221	124600	5622777300	167600	167500	167700	167500	52
379	20231221	124500	5614062900	167600	167500	167600	167400	87
380	20231221	124400	5599485100	167400	167500	167500	167400	11
381	20231221	124300	5597643100	167600	167600	167600	167600	78
382	20231221	124200	5584570300	167600	167600	167600	167500	173
383	20231221	124100	5555582800	167700	167600	167700	167600	58
384	20231221	124000	5545861900	167600	167500	167600	167500	67
385	20231221	123900	5534632800	167500	167600	167600	167500	10
386	20231221	123800	5532957600	167600	167500	167600	167500	38
387	20231221	123700	5526589700	167600	167600	167600	167600	203
388	20231221	123600	5492566900	167500	167600	167600	167500	18
389	20231221	123500	5489551800	167600	167500	167600	167500	110
390	20231221	123400	5471116700	167600	167500	167600	167500	16
391	20231221	123300	5468435200	167500	167600	167600	167500	23
392	20231221	123200	5464581200	167600	167500	167600	167400	34
393	20231221	123100	5458886800	167500	167500	167500	167500	26
394	20231221	123000	5454531800	167600	167500	167700	167500	129
395	20231221	122900	5432912100	167700	167500	167700	167400	387
396	20231221	122800	5368089000	167500	167600	167700	167500	29
397	20231221	122700	5363229800	167600	167600	167700	167600	81
398	20231221	122600	5349653000	167600	167600	167600	167600	19
399	20231221	122500	5346468600	167600	167600	167700	167600	148
400	20231221	122400	5321662400	167600	167600	167700	167600	595
401	20231221	122300	5221882700	167600	167500	167600	167500	62
402	20231221	122200	5211491600	167500	167500	167500	167400	123
403	20231221	122100	5190889200	167400	167400	167400	167400	58
404	20231221	122000	5181180000	167400	167200	167400	167200	361
405	20231221	121900	5120791000	167200	167000	167200	167000	120
406	20231221	121800	5100736400	167000	167000	167100	167000	119
407	20231221	121700	5080862700	167100	167000	167100	167000	40
408	20231221	121600	5074179500	167000	166800	167000	166800	32
409	20231221	121500	5068836500	166900	167100	167100	166800	321
410	20231221	121400	5015255300	167000	167000	167000	167000	11
411	20231221	121300	5013418300	167100	167000	167100	167000	26
412	20231221	121200	5009074000	167000	167100	167100	167000	11
413	20231221	121100	5007236900	167100	167000	167100	167000	78
414	20231221	121000	4994210600	167000	166900	167000	166900	36
415	20231221	120900	4988199500	166900	167000	167000	166900	9
416	20231221	120800	4986696600	166900	166900	167000	166900	78
417	20231221	120700	4973675700	166900	166900	166900	166900	10
418	20231221	120600	4972006700	167000	166900	167000	166900	23
419	20231221	120500	4968165800	166900	166900	166900	166900	8
420	20231221	120400	4966830600	166900	167000	167000	166800	275
421	20231221	120300	4920932600	166900	166900	166900	166900	9
422	20231221	120200	4919430500	166900	167000	167000	166900	40
423	20231221	120100	4912752400	167000	167000	167000	166900	11
424	20231221	120000	4910916300	166900	167000	167000	166900	96
425	20231221	115900	4894892900	166900	166900	167000	166900	33
426	20231221	115800	4889382100	166900	166900	167000	166900	27
427	20231221	115700	4884874300	166900	167000	167000	166900	26
428	20231221	115600	4880533500	167000	166900	167000	166900	33
429	20231221	115500	4875024500	166900	166900	166900	166800	368
430	20231221	115400	4813605500	166900	166900	166900	166800	30
431	20231221	115300	4808600300	166800	166900	166900	166800	27
432	20231221	115200	4804095300	166900	166900	166900	166800	12
433	20231221	115100	4802093000	166800	166900	166900	166800	40
434	20231221	115000	4795419900	166800	166700	166900	166700	43
435	20231221	114900	4788245800	166800	166900	166900	166700	26
436	20231221	114800	4783909100	166900	166800	166900	166800	15
437	20231221	114700	4781406500	166700	166900	166900	166700	40
438	20231221	114600	4774734700	166900	166900	166900	166800	18
439	20231221	114500	4771731500	166900	167000	167000	166900	34
440	20231221	114400	4766056100	166900	167000	167000	166900	49
441	20231221	114300	4757874200	167100	166900	167100	166800	631
442	20231221	114200	4652527000	166900	166800	166900	166800	129
443	20231221	114100	4630998800	166800	166800	166900	166800	15
444	20231221	114000	4628495700	166900	166900	166900	166800	19
445	20231221	113900	4625325600	166900	166800	166900	166800	36
446	20231221	113800	4619320100	166800	166700	166800	166700	133
447	20231221	113700	4597144100	166800	166800	166800	166700	27
448	20231221	113600	4592641500	166800	166800	166800	166700	19
449	20231221	113500	4589473200	166700	166700	166800	166700	35
450	20231221	113400	4583637400	166700	166800	166900	166700	27
451	20231221	113300	4579133900	166800	166700	166800	166600	149
452	20231221	113200	4554294500	166600	166600	166700	166600	49
453	20231221	113100	4546129800	166700	166700	166700	166600	40
454	20231221	113000	4539462800	166600	166700	166700	166600	25
455	20231221	112900	4535296400	166600	166700	166700	166600	36
456	20231221	112800	4529297200	166700	166700	166700	166600	24
457	20231221	112700	4525297400	166700	166500	166700	166400	527
458	20231221	112600	4437533700	166500	166500	166500	166400	43
459	20231221	112500	4430377300	166500	166400	166500	166300	101
460	20231221	112400	4413571300	166300	166400	166400	166200	25
461	20231221	112300	4409413600	166400	166400	166400	166300	87
462	20231221	112200	4394943800	166300	166400	166500	166300	31
463	20231221	112100	4389784800	166500	166500	166500	166400	32
464	20231221	112000	4384458500	166400	166400	166400	166300	27
465	20231221	111900	4379965800	166300	166400	166400	166300	21
466	20231221	111800	4376472300	166300	166500	166500	166300	27
467	20231221	111700	4371979100	166400	166400	166500	166300	58
468	20231221	111600	4362328700	166300	166400	166400	166200	109
469	20231221	111500	4344202400	166400	166300	166400	166300	28
470	20231221	111400	4339544000	166400	166500	166500	166300	14
471	20231221	111300	4337214600	166500	166400	166500	166300	18
472	20231221	111200	4334218100	166400	166500	166500	166400	30
473	20231221	111100	4329224800	166400	166300	166400	166300	21
474	20231221	111000	4325731000	166400	166400	166500	166300	130
475	20231221	110900	4304104200	166300	166400	166500	166300	273
476	20231221	110800	4258676700	166500	166400	166500	166400	168
477	20231221	110700	4230711600	166400	166300	166400	166300	44
478	20231221	110600	4223392600	166300	166000	166300	166000	634
479	20231221	110500	4117988600	166000	165900	166000	165900	20
480	20231221	110400	4114669600	165900	165900	166000	165900	271
481	20231221	110300	4069686200	166000	165900	166000	165900	24
482	20231221	110200	4065702400	165900	165900	166000	165800	25
483	20231221	110100	4061555600	165900	165900	165900	165800	117
484	20231221	110000	4042153100	165900	165900	165900	165700	324
485	20231221	105900	3988461600	166000	165900	166000	165900	133
486	20231221	105800	3966395300	165900	166000	166000	165700	1026
487	20231221	105700	3796202100	166100	166300	166300	166100	76
488	20231221	105600	3783569400	166400	166400	166500	166300	40
489	20231221	105500	3776914200	166400	166500	166500	166400	41
490	20231221	105400	3770089100	166500	166500	166500	166400	156
491	20231221	105300	3744129200	166500	166600	166700	166400	203
492	20231221	105200	3710320700	166700	166700	166800	166700	58
493	20231221	105100	3700651800	166600	166800	166800	166600	57
494	20231221	105000	3691147600	166700	166800	166800	166700	105
495	20231221	104900	3673633700	166700	166900	166900	166700	52
496	20231221	104800	3664960900	166900	166700	166900	166600	90
497	20231221	104700	3649959000	166600	166600	166700	166600	121
498	20231221	104600	3629798100	166600	166700	166700	166500	42
499	20231221	104500	3622801800	166600	166500	166600	166200	582
500	20231221	104400	3525892100	166200	166200	166200	166200	303
501	20231221	104300	3475533500	166200	166200	166200	166200	6
502	20231221	104200	3474536300	166500	166400	166500	166100	329
503	20231221	104100	3419821300	166500	166600	166600	166500	425
504	20231221	104000	3349048300	166700	166800	166900	166700	89
505	20231221	103900	3334196400	166800	166800	166800	166800	78
506	20231221	103800	3321186000	166800	166800	166800	166800	202
507	20231221	103700	3287492400	166800	166900	166900	166800	122
508	20231221	103600	3267140300	166900	167100	167100	166900	81
509	20231221	103500	3253616000	167100	167200	167200	167100	92
510	20231221	103400	3238238800	167200	167100	167200	167000	186
511	20231221	103300	3207150800	167000	167100	167100	167000	8
512	20231221	103200	3205814200	167100	166900	167100	166900	88
513	20231221	103100	3191119400	166900	167000	167000	166900	5
514	20231221	103000	3190284600	167000	167000	167000	166900	36
515	20231221	102900	3184272800	167000	166900	167000	166900	145
516	20231221	102800	3160061000	166800	166900	166900	166800	98
517	20231221	102700	3143704900	166900	166900	167000	166900	36
518	20231221	102600	3137696200	166900	166900	166900	166800	98
519	20231221	102500	3121345000	166900	166800	166900	166800	105
520	20231221	102400	3103820800	166900	166800	166900	166800	6
521	20231221	102300	3102819500	166900	166900	166900	166900	24
522	20231221	102200	3098813900	166900	166900	166900	166800	119
523	20231221	102100	3078954300	166800	166900	166900	166800	13
524	20231221	102000	3076784700	166800	166800	166900	166800	32
525	20231221	101900	3071447000	166900	166700	166900	166600	234
526	20231221	101800	3032428800	166700	166600	166700	166600	12
527	20231221	101700	3030429500	166600	166500	166600	166500	20
528	20231221	101600	3027097600	166500	166600	166600	166400	306
529	20231221	101500	2976147300	166700	166700	166700	166700	268
530	20231221	101400	2931471700	166700	166600	166700	166500	85
531	20231221	101300	2917310600	166600	166600	166700	166400	144
532	20231221	101200	2893323700	166600	166600	166600	166600	15
533	20231221	101100	2890824700	166600	166600	166600	166600	18
534	20231221	101000	2887825900	166600	166300	166600	166300	360
535	20231221	100900	2827890600	166300	166300	166300	166300	81
536	20231221	100800	2814420300	166400	166300	166400	166300	3
537	20231221	100700	2813921200	166300	166200	166300	166200	103
538	20231221	100600	2796793500	166300	166300	166300	166200	64
539	20231221	100500	2786150700	166200	166200	166300	166200	229
540	20231221	100400	2748077100	166000	166300	166300	166000	31
541	20231221	100300	2742925100	166300	166300	166300	166300	29
542	20231221	100200	2738102400	165900	165900	165900	165900	66
543	20231221	100100	2727153000	166300	166300	166300	165900	19
544	20231221	100000	2723997600	166200	166100	166400	166000	329
545	20231221	095900	2669370200	166000	166000	166100	166000	90
546	20231221	095800	2654426400	166100	166000	166300	165900	410
547	20231221	095700	2586318100	165900	165900	165900	165900	105
548	20231221	095600	2568898600	165900	165900	166000	165900	72
549	20231221	095500	2556953300	165900	165900	166100	165800	176
550	20231221	095400	2527765300	165900	165900	166100	165900	80
551	20231221	095300	2514491300	165900	165900	166200	165900	99
552	20231221	095200	2498066000	165900	165800	166100	165800	307
553	20231221	095100	2447114600	165800	166000	166100	165700	1152
554	20231221	095000	2256187200	166000	165800	166000	165700	98
555	20231221	094900	2239929100	165800	165700	166000	165700	496
556	20231221	094800	2157656800	165800	165800	165800	165600	201
557	20231221	094700	2124355100	165800	166400	166400	165700	2382
558	20231221	094600	1728740700	166300	166500	166500	166300	423
559	20231221	094500	1658364000	166500	166800	166800	166500	245
560	20231221	094400	1617559400	166800	166700	166800	166600	175
561	20231221	094300	1588382000	166700	166700	166800	166700	59
562	20231221	094200	1578546100	166700	166800	166900	166700	112
563	20231221	094100	1559863500	166800	166900	166900	166800	24
564	20231221	094000	1555860200	166900	166700	166900	166700	245
565	20231221	093900	1514978000	166600	166600	166600	166600	63
566	20231221	093800	1504482200	166600	166600	166700	166600	11
567	20231221	093700	1502648700	166600	167000	167000	166600	79
568	20231221	093600	1489481100	166500	166700	167000	166500	862
569	20231221	093500	1345924900	166700	166800	166800	166700	130
570	20231221	093400	1324250100	166900	166800	166900	166800	19
571	20231221	093300	1321080300	167200	167000	167200	166800	210
572	20231221	093200	1286031600	167000	167200	167200	167000	664
573	20231221	093100	1175043400	167200	167400	167400	167200	69
574	20231221	093000	1163499900	167400	167300	167400	167300	74
575	20231221	092900	1151118500	167400	167300	167400	167300	76
576	20231221	092800	1138403000	167300	167400	167400	167200	654
577	20231221	092700	1029042100	167400	167300	167400	167300	141
578	20231221	092600	1005452700	167300	167300	167400	167300	144
579	20231221	092500	981360200	167300	167300	167400	167200	130
580	20231221	092400	959611600	167300	167300	167300	167300	25
581	20231221	092300	955429100	167300	167300	167400	167300	41
582	20231221	092200	948569600	167400	167400	167400	167400	25
583	20231221	092100	944384600	167400	167300	167400	167200	260
584	20231221	092000	900902900	167300	167300	167400	167300	95
585	20231221	091900	885009300	167200	167400	167400	167200	51
586	20231221	091800	876476800	167400	167300	167500	167300	79
587	20231221	091700	863258200	167300	167300	167500	167200	202
588	20231221	091600	829468600	167200	167200	167200	167100	191
589	20231221	091500	797533600	167200	167000	167200	167000	178
590	20231221	091400	767797200	166900	167000	167000	166900	53
591	20231221	091300	758950700	167000	167000	167000	167000	239
592	20231221	091200	719037700	167000	167200	167200	167000	86
593	20231221	091100	704667900	167100	167300	167300	167100	48
594	20231221	091000	696642100	167300	167400	167400	167300	131
595	20231221	090900	674721100	167400	167500	167500	167400	100
596	20231221	090800	657978700	167300	167200	167300	167000	688
597	20231221	090700	543003700	167200	167300	167300	167200	292
598	20231221	090600	494172700	167300	166800	167300	166700	392
599	20231221	090500	428717200	166800	166600	166800	166500	716
600	20231221	090400	309361700	166600	166700	166700	166600	76
601	20231221	090300	296698000	166700	166500	166700	166400	428
602	20231221	090200	225406200	166500	166100	166500	166100	552
603	20231221	090100	133592800	166100	166100	166400	166100	227
604	20231221	090000	95886100	166400	166500	166500	166000	576