KissMeData/108320/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200700	6115385800	86900	86900	86900	86900	1941
3	20231221	200600	6115385800	86900	86900	86900	86900	0
4	20231221	200500	6115385800	86900	86900	86900	86900	0
5	20231221	200400	6115385800	86900	86900	86900	86900	0
6	20231221	200300	6115385800	86900	86900	86900	86900	0
7	20231221	200200	6115385800	86900	86900	86900	86900	0
8	20231221	200100	6115385800	86900	86900	86900	86900	0
9	20231221	200000	6115385800	86900	86900	86900	86900	0
10	20231221	195900	6115385800	86900	86900	86900	86900	0
11	20231221	195800	6115385800	86900	86900	86900	86900	0
12	20231221	195700	6115385800	86900	86900	86900	86900	0
13	20231221	195600	6115385800	86900	86900	86900	86900	0
14	20231221	195500	6115385800	86900	86900	86900	86900	0
15	20231221	195400	6115385800	86900	86900	86900	86900	0
16	20231221	195300	6115385800	86900	86900	86900	86900	0
17	20231221	195200	6115385800	86900	86900	86900	86900	0
18	20231221	195100	6115385800	86900	86900	86900	86900	0
19	20231221	195000	6115385800	86900	86900	86900	86900	0
20	20231221	194900	6115385800	86900	86900	86900	86900	0
21	20231221	194800	6115385800	86900	86900	86900	86900	0
22	20231221	194700	6115385800	86900	86900	86900	86900	0
23	20231221	194600	6115385800	86900	86900	86900	86900	0
24	20231221	194500	6115385800	86900	86900	86900	86900	0
25	20231221	194400	6115385800	86900	86900	86900	86900	0
26	20231221	194300	6115385800	86900	86900	86900	86900	0
27	20231221	194200	6115385800	86900	86900	86900	86900	0
28	20231221	194100	6115385800	86900	86900	86900	86900	0
29	20231221	194000	6115385800	86900	86900	86900	86900	0
30	20231221	193900	6115385800	86900	86900	86900	86900	0
31	20231221	193800	6115385800	86900	86900	86900	86900	0
32	20231221	193700	6115385800	86900	86900	86900	86900	1941
33	20231221	193600	6115385800	86900	86900	86900	86900	0
34	20231221	193500	6115385800	86900	86900	86900	86900	0
35	20231221	193400	6115385800	86900	86900	86900	86900	0
36	20231221	193300	6115385800	86900	86900	86900	86900	0
37	20231221	193200	6115385800	86900	86900	86900	86900	0
38	20231221	193100	6115385800	86900	86900	86900	86900	0
39	20231221	193000	6115385800	86900	86900	86900	86900	0
40	20231221	192900	6115385800	86900	86900	86900	86900	0
41	20231221	192800	6115385800	86900	86900	86900	86900	0
42	20231221	192700	6115385800	86900	86900	86900	86900	0
43	20231221	192600	6115385800	86900	86900	86900	86900	0
44	20231221	192500	6115385800	86900	86900	86900	86900	0
45	20231221	192400	6115385800	86900	86900	86900	86900	0
46	20231221	192300	6115385800	86900	86900	86900	86900	0
47	20231221	192200	6115385800	86900	86900	86900	86900	0
48	20231221	192100	6115385800	86900	86900	86900	86900	0
49	20231221	192000	6115385800	86900	86900	86900	86900	0
50	20231221	191900	6115385800	86900	86900	86900	86900	0
51	20231221	191800	6115385800	86900	86900	86900	86900	0
52	20231221	191700	6115385800	86900	86900	86900	86900	0
53	20231221	191600	6115385800	86900	86900	86900	86900	0
54	20231221	191500	6115385800	86900	86900	86900	86900	0
55	20231221	191400	6115385800	86900	86900	86900	86900	0
56	20231221	191300	6115385800	86900	86900	86900	86900	0
57	20231221	191200	6115385800	86900	86900	86900	86900	0
58	20231221	191100	6115385800	86900	86900	86900	86900	0
59	20231221	191000	6115385800	86900	86900	86900	86900	0
60	20231221	190900	6115385800	86900	86900	86900	86900	0
61	20231221	190800	6115385800	86900	86900	86900	86900	0
62	20231221	190700	6115385800	86900	86900	86900	86900	1941
63	20231221	190600	6115385800	86900	86900	86900	86900	0
64	20231221	190500	6115385800	86900	86900	86900	86900	0
65	20231221	190400	6115385800	86900	86900	86900	86900	0
66	20231221	190300	6115385800	86900	86900	86900	86900	0
67	20231221	190200	6115385800	86900	86900	86900	86900	0
68	20231221	190100	6115385800	86900	86900	86900	86900	0
69	20231221	190000	6115385800	86900	86900	86900	86900	0
70	20231221	185900	6115385800	86900	86900	86900	86900	0
71	20231221	185800	6115385800	86900	86900	86900	86900	0
72	20231221	185700	6115385800	86900	86900	86900	86900	0
73	20231221	185600	6115385800	86900	86900	86900	86900	0
74	20231221	185500	6115385800	86900	86900	86900	86900	0
75	20231221	185400	6115385800	86900	86900	86900	86900	0
76	20231221	185300	6115385800	86900	86900	86900	86900	0
77	20231221	185200	6115385800	86900	86900	86900	86900	0
78	20231221	185100	6115385800	86900	86900	86900	86900	0
79	20231221	185000	6115385800	86900	86900	86900	86900	0
80	20231221	184900	6115385800	86900	86900	86900	86900	0
81	20231221	184800	6115385800	86900	86900	86900	86900	0
82	20231221	184700	6115385800	86900	86900	86900	86900	0
83	20231221	184600	6115385800	86900	86900	86900	86900	0
84	20231221	184500	6115385800	86900	86900	86900	86900	0
85	20231221	184400	6115385800	86900	86900	86900	86900	0
86	20231221	184300	6115385800	86900	86900	86900	86900	0
87	20231221	184200	6115385800	86900	86900	86900	86900	0
88	20231221	184100	6115385800	86900	86900	86900	86900	0
89	20231221	184000	6115385800	86900	86900	86900	86900	0
90	20231221	183900	6115385800	86900	86900	86900	86900	0
91	20231221	183800	6115385800	86900	86900	86900	86900	0
92	20231221	183700	6115385800	86900	86900	86900	86900	1941
93	20231221	183600	6115385800	86900	86900	86900	86900	0
94	20231221	183500	6115385800	86900	86900	86900	86900	0
95	20231221	183400	6115385800	86900	86900	86900	86900	0
96	20231221	183300	6115385800	86900	86900	86900	86900	0
97	20231221	183200	6115385800	86900	86900	86900	86900	0
98	20231221	183100	6115385800	86900	86900	86900	86900	0
99	20231221	183000	6115385800	86900	86900	86900	86900	0
100	20231221	182900	6115385800	86900	86900	86900	86900	0
101	20231221	182800	6115385800	86900	86900	86900	86900	0
102	20231221	182700	6115385800	86900	86900	86900	86900	0
103	20231221	182600	6115385800	86900	86900	86900	86900	0
104	20231221	182500	6115385800	86900	86900	86900	86900	0
105	20231221	182400	6115385800	86900	86900	86900	86900	0
106	20231221	182300	6115385800	86900	86900	86900	86900	0
107	20231221	182200	6115385800	86900	86900	86900	86900	0
108	20231221	182100	6115385800	86900	86900	86900	86900	0
109	20231221	182000	6115385800	86900	86900	86900	86900	0
110	20231221	181900	6115385800	86900	86900	86900	86900	0
111	20231221	181800	6115385800	86900	86900	86900	86900	0
112	20231221	181700	6115385800	86900	86900	86900	86900	0
113	20231221	181600	6115385800	86900	86900	86900	86900	0
114	20231221	181500	6115385800	86900	86900	86900	86900	0
115	20231221	181400	6115385800	86900	86900	86900	86900	0
116	20231221	181300	6115385800	86900	86900	86900	86900	0
117	20231221	181200	6115385800	86900	86900	86900	86900	0
118	20231221	181100	6115385800	86900	86900	86900	86900	0
119	20231221	181000	6115385800	86900	86900	86900	86900	0
120	20231221	180900	6115385800	86900	86900	86900	86900	0
121	20231221	180800	6115385800	86900	86900	86900	86900	0
122	20231221	180700	6115385800	86900	86900	86900	86900	1941
123	20231221	180600	6115385800	86900	86900	86900	86900	0
124	20231221	180500	6115385800	86900	86900	86900	86900	0
125	20231221	180400	6115385800	86900	86900	86900	86900	0
126	20231221	180300	6115385800	86900	86900	86900	86900	0
127	20231221	180200	6115385800	86900	86900	86900	86900	0
128	20231221	180100	6115385800	86900	86900	86900	86900	0
129	20231221	180000	6115385800	86900	86900	86900	86900	0
130	20231221	175900	6115385800	86900	86900	86900	86900	0
131	20231221	175800	6115385800	86900	86900	86900	86900	0
132	20231221	175700	6115385800	86900	86900	86900	86900	0
133	20231221	175600	6115385800	86900	86900	86900	86900	0
134	20231221	175500	6115385800	86900	86900	86900	86900	0
135	20231221	175400	6115385800	86900	86900	86900	86900	0
136	20231221	175300	6115385800	86900	86900	86900	86900	0
137	20231221	175200	6115385800	86900	86900	86900	86900	0
138	20231221	175100	6115385800	86900	86900	86900	86900	0
139	20231221	175000	6115385800	86900	86900	86900	86900	0
140	20231221	174900	6115385800	86900	86900	86900	86900	0
141	20231221	174800	6115385800	86900	86900	86900	86900	0
142	20231221	174700	6115385800	86900	86900	86900	86900	0
143	20231221	174600	6115385800	86900	86900	86900	86900	0
144	20231221	174500	6115385800	86900	86900	86900	86900	0
145	20231221	174400	6115385800	86900	86900	86900	86900	0
146	20231221	174300	6115385800	86900	86900	86900	86900	0
147	20231221	174200	6115385800	86900	86900	86900	86900	0
148	20231221	174100	6115385800	86900	86900	86900	86900	0
149	20231221	174000	6115385800	86900	86900	86900	86900	0
150	20231221	173900	6115385800	86900	86900	86900	86900	0
151	20231221	173800	6115385800	86900	86900	86900	86900	0
152	20231221	173700	6115385800	86900	86900	86900	86900	1941
153	20231221	173600	6115385800	86900	86900	86900	86900	0
154	20231221	173500	6115385800	86900	86900	86900	86900	0
155	20231221	173400	6115385800	86900	86900	86900	86900	0
156	20231221	173300	6115385800	86900	86900	86900	86900	0
157	20231221	173200	6115385800	86900	86900	86900	86900	0
158	20231221	173100	6115385800	86900	86900	86900	86900	0
159	20231221	173000	6115385800	86900	86900	86900	86900	0
160	20231221	172900	6115385800	86900	86900	86900	86900	0
161	20231221	172800	6115385800	86900	86900	86900	86900	0
162	20231221	172700	6115385800	86900	86900	86900	86900	0
163	20231221	172600	6115385800	86900	86900	86900	86900	0
164	20231221	172500	6115385800	86900	86900	86900	86900	0
165	20231221	172400	6115385800	86900	86900	86900	86900	0
166	20231221	172300	6115385800	86900	86900	86900	86900	0
167	20231221	172200	6115385800	86900	86900	86900	86900	0
168	20231221	172100	6115385800	86900	86900	86900	86900	0
169	20231221	172000	6115385800	86900	86900	86900	86900	0
170	20231221	171900	6115385800	86900	86900	86900	86900	0
171	20231221	171800	6115385800	86900	86900	86900	86900	0
172	20231221	171700	6115385800	86900	86900	86900	86900	0
173	20231221	171600	6115385800	86900	86900	86900	86900	0
174	20231221	171500	6115385800	86900	86900	86900	86900	0
175	20231221	171400	6115385800	86900	86900	86900	86900	0
176	20231221	171300	6115385800	86900	86900	86900	86900	0
177	20231221	171200	6115385800	86900	86900	86900	86900	0
178	20231221	171100	6115385800	86900	86900	86900	86900	0
179	20231221	171000	6115385800	86900	86900	86900	86900	0
180	20231221	170900	6115385800	86900	86900	86900	86900	0
181	20231221	170800	6115385800	86900	86900	86900	86900	0
182	20231221	170700	6115385800	86900	86900	86900	86900	1941
183	20231221	170600	6115385800	86900	86900	86900	86900	0
184	20231221	170500	6115385800	86900	86900	86900	86900	0
185	20231221	170400	6115385800	86900	86900	86900	86900	0
186	20231221	170300	6115385800	86900	86900	86900	86900	0
187	20231221	170200	6115385800	86900	86900	86900	86900	0
188	20231221	170100	6115385800	86900	86900	86900	86900	0
189	20231221	170000	6115385800	86900	86900	86900	86900	0
190	20231221	165900	6115385800	86900	86900	86900	86900	0
191	20231221	165800	6115385800	86900	86900	86900	86900	0
192	20231221	165700	6115385800	86900	86900	86900	86900	0
193	20231221	165600	6115385800	86900	86900	86900	86900	0
194	20231221	165500	6115385800	86900	86900	86900	86900	0
195	20231221	165400	6115385800	86900	86900	86900	86900	0
196	20231221	165300	6115385800	86900	86900	86900	86900	0
197	20231221	165200	6115385800	86900	86900	86900	86900	0
198	20231221	165100	6115385800	86900	86900	86900	86900	0
199	20231221	165000	6115385800	86900	86900	86900	86900	0
200	20231221	164900	6115385800	86900	86900	86900	86900	0
201	20231221	164800	6115385800	86900	86900	86900	86900	0
202	20231221	164700	6115385800	86900	86900	86900	86900	0
203	20231221	164600	6115385800	86900	86900	86900	86900	0
204	20231221	164500	6115385800	86900	86900	86900	86900	0
205	20231221	164400	6115385800	86900	86900	86900	86900	0
206	20231221	164300	6115385800	86900	86900	86900	86900	0
207	20231221	164200	6115385800	86900	86900	86900	86900	0
208	20231221	164100	6115385800	86900	86900	86900	86900	0
209	20231221	164000	6115385800	86900	86900	86900	86900	0
210	20231221	163900	6115385800	86900	86900	86900	86900	0
211	20231221	163800	6115385800	86900	86900	86900	86900	0
212	20231221	163700	6115385800	86900	86900	86900	86900	1941
213	20231221	163600	6115385800	86900	86900	86900	86900	0
214	20231221	163500	6115385800	86900	86900	86900	86900	0
215	20231221	163400	6115385800	86900	86900	86900	86900	0
216	20231221	163300	6115385800	86900	86900	86900	86900	0
217	20231221	163200	6115385800	86900	86900	86900	86900	0
218	20231221	163100	6115385800	86900	86900	86900	86900	0
219	20231221	163000	6115385800	86900	86900	86900	86900	0
220	20231221	162900	6115385800	86900	86900	86900	86900	0
221	20231221	162800	6115385800	86900	86900	86900	86900	0
222	20231221	162700	6115385800	86900	86900	86900	86900	0
223	20231221	162600	6115385800	86900	86900	86900	86900	0
224	20231221	162500	6115385800	86900	86900	86900	86900	0
225	20231221	162400	6115385800	86900	86900	86900	86900	0
226	20231221	162300	6115385800	86900	86900	86900	86900	0
227	20231221	162200	6115385800	86900	86900	86900	86900	0
228	20231221	162100	6115385800	86900	86900	86900	86900	0
229	20231221	162000	6115385800	86900	86900	86900	86900	0
230	20231221	161900	6115385800	86900	86900	86900	86900	0
231	20231221	161800	6115385800	86900	86900	86900	86900	0
232	20231221	161700	6115385800	86900	86900	86900	86900	0
233	20231221	161600	6115385800	86900	86900	86900	86900	0
234	20231221	161500	6115385800	86900	86900	86900	86900	0
235	20231221	161400	6115385800	86900	86900	86900	86900	0
236	20231221	161300	6115385800	86900	86900	86900	86900	0
237	20231221	161200	6115385800	86900	86900	86900	86900	0
238	20231221	161100	6115385800	86900	86900	86900	86900	0
239	20231221	161000	6115385800	86900	86900	86900	86900	0
240	20231221	160900	6115385800	86900	86900	86900	86900	0
241	20231221	160800	6115385800	86900	86900	86900	86900	0
242	20231221	160700	6115385800	86900	86900	86900	86900	1941
243	20231221	160600	6115385800	86900	86900	86900	86900	0
244	20231221	160500	6115385800	86900	86900	86900	86900	0
245	20231221	160400	6115385800	86900	86900	86900	86900	0
246	20231221	160300	6115385800	86900	86900	86900	86900	0
247	20231221	160200	6115385800	86900	86900	86900	86900	0
248	20231221	160100	6115385800	86900	86900	86900	86900	0
249	20231221	160000	6115385800	86900	86900	86900	86900	0
250	20231221	155900	6115385800	86900	86900	86900	86900	0
251	20231221	155800	6115385800	86900	86900	86900	86900	0
252	20231221	155700	6115385800	86900	86900	86900	86900	0
253	20231221	155600	6115385800	86900	86900	86900	86900	0
254	20231221	155500	6115385800	86900	86900	86900	86900	0
255	20231221	155400	6115385800	86900	86900	86900	86900	0
256	20231221	155300	6115385800	86900	86900	86900	86900	0
257	20231221	155200	6115385800	86900	86900	86900	86900	0
258	20231221	155100	6115385800	86900	86900	86900	86900	0
259	20231221	155000	6115385800	86900	86900	86900	86900	0
260	20231221	154900	6115385800	86900	86900	86900	86900	0
261	20231221	154800	6115385800	86900	86900	86900	86900	0
262	20231221	154700	6115385800	86900	86900	86900	86900	0
263	20231221	154600	6115385800	86900	86900	86900	86900	0
264	20231221	154500	6115385800	86900	86900	86900	86900	0
265	20231221	154400	6115385800	86900	86900	86900	86900	0
266	20231221	154300	6115385800	86900	86900	86900	86900	0
267	20231221	154200	6115385800	86900	86900	86900	86900	0
268	20231221	154100	6115385800	86900	86900	86900	86900	0
269	20231221	154000	6115385800	86900	86900	86900	86900	0
270	20231221	153900	6115385800	86900	86900	86900	86900	0
271	20231221	153800	6115385800	86900	86900	86900	86900	0
272	20231221	153700	6115385800	86900	86900	86900	86900	1941
273	20231221	153600	6115385800	86900	86900	86900	86900	0
274	20231221	153500	6115385800	86900	86900	86900	86900	0
275	20231221	153400	6115385800	86900	86900	86900	86900	0
276	20231221	153300	6115385800	86900	86900	86900	86900	0
277	20231221	153200	6115385800	86900	86900	86900	86900	0
278	20231221	153100	6115385800	86900	86900	86900	86900	0
279	20231221	153000	6115385800	86900	86900	86900	86900	1941
280	20231221	152900	5946712900	86900	86900	86900	86900	0
281	20231221	152800	5946712900	86900	86900	86900	86900	0
282	20231221	152700	5946712900	86900	86900	86900	86900	0
283	20231221	152600	5946712900	86900	86900	86900	86900	0
284	20231221	152500	5946712900	86900	86900	86900	86900	0
285	20231221	152400	5946712900	86900	86900	86900	86900	0
286	20231221	152300	5946712900	86900	86900	86900	86900	0
287	20231221	152200	5946712900	86900	86900	86900	86900	0
288	20231221	152100	5946712900	86900	86900	86900	86900	0
289	20231221	152000	5946712900	86900	86900	86900	86900	0
290	20231221	151900	5946712900	86900	86900	86900	86800	78
291	20231221	151800	5939935500	86900	86700	86900	86700	181
292	20231221	151700	5924213800	86900	86800	86900	86700	344
293	20231221	151600	5894352400	86900	86800	86900	86800	25
294	20231221	151500	5892180000	86900	86600	86900	86600	325
295	20231221	151400	5863960500	86700	86800	86800	86700	125
296	20231221	151300	5853121400	86700	86700	86800	86500	2002
297	20231221	151200	5679789100	86800	86600	86800	86600	345
298	20231221	151100	5649887500	86700	86600	86700	86500	66
299	20231221	151000	5644172500	86600	86800	86800	86600	1457
300	20231221	150900	5517988000	86700	86700	86800	86700	165
301	20231221	150800	5503682400	86700	86700	86700	86600	430
302	20231221	150700	5466402300	86800	86700	86800	86700	53
303	20231221	150600	5461807000	86700	86700	86800	86700	52
304	20231221	150500	5457298000	86800	86700	86800	86700	88
305	20231221	150400	5449668200	86700	86800	86800	86700	21
306	20231221	150300	5447847000	86800	86800	86800	86700	199
307	20231221	150200	5430591600	86700	86700	86800	86700	21
308	20231221	150100	5428770600	86800	86800	86800	86700	34
309	20231221	150000	5425820900	86800	86700	86800	86700	30
310	20231221	145900	5423219100	86700	86600	86800	86600	131
311	20231221	145800	5411860700	86700	86600	86700	86600	51
312	20231221	145700	5407440700	86700	86700	86700	86600	46
313	20231221	145600	5403453500	86600	86700	86700	86600	36
314	20231221	145500	5400335000	86600	86700	86700	86600	155
315	20231221	145400	5386911300	86700	86700	86700	86600	178
316	20231221	145300	5371480500	86700	86600	86700	86600	170
317	20231221	145200	5356754600	86600	86600	86700	86600	76
318	20231221	145100	5350172100	86600	86600	86700	86600	19
319	20231221	145000	5348526600	86700	86700	86800	86700	141
320	20231221	144900	5336301600	86700	86600	86700	86600	39
321	20231221	144800	5332921900	86600	86700	86700	86600	20
322	20231221	144700	5331189800	86700	86500	86700	86500	185
323	20231221	144600	5315154000	86500	86700	86700	86500	45
324	20231221	144500	5311257300	86600	86600	86600	86500	168
325	20231221	144400	5296709400	86600	86600	86600	86600	19
326	20231221	144300	5295064000	86600	86600	86600	86600	34
327	20231221	144200	5292119600	86600	86600	86700	86600	53
328	20231221	144100	5287529400	86600	86500	86700	86500	196
329	20231221	144000	5270546400	86600	86600	86600	86500	110
330	20231221	143900	5261020600	86600	86600	86700	86600	146
331	20231221	143800	5248376700	86600	86700	86700	86600	70
332	20231221	143700	5242314500	86600	86700	86700	86600	70
333	20231221	143600	5236247400	86600	86600	86700	86600	163
334	20231221	143500	5222128100	86600	86600	86700	86600	21
335	20231221	143400	5220309300	86600	86600	86700	86600	23
336	20231221	143300	5218317300	86600	86600	86600	86600	19
337	20231221	143200	5216671900	86600	86600	86700	86600	41
338	20231221	143100	5213121000	86700	86600	86700	86600	676
339	20231221	143000	5154575100	86700	86700	86700	86600	72
340	20231221	142900	5148334500	86600	86600	86700	86600	23
341	20231221	142800	5146342200	86600	86700	86700	86600	36
342	20231221	142700	5143223000	86600	86700	86700	86600	23
343	20231221	142600	5141230700	86700	86600	86700	86600	137
344	20231221	142500	5129354700	86700	86600	86700	86600	22
345	20231221	142400	5127449100	86700	86700	86700	86700	317
346	20231221	142300	5099965200	86700	86700	86800	86700	48
347	20231221	142200	5095800700	86700	86700	86800	86700	32
348	20231221	142100	5093026100	86800	86900	86900	86800	131
349	20231221	142000	5081653200	86800	86800	86900	86800	71
350	20231221	141900	5075485400	86900	86900	86900	86800	34
351	20231221	141800	5072533700	86900	86700	86900	86700	148
352	20231221	141700	5059686100	86800	86700	86800	86700	86
353	20231221	141600	5052228000	86700	86800	86800	86700	35
354	20231221	141500	5049191900	86700	86600	86800	86600	167
355	20231221	141400	5034713300	86600	86600	86600	86600	20
356	20231221	141300	5032981300	86600	86600	86700	86600	21
357	20231221	141200	5031162400	86600	86600	86700	86600	55
358	20231221	141100	5026397500	86600	86600	86700	86600	21
359	20231221	141000	5024578700	86700	86600	86700	86600	45
360	20231221	140900	5020680700	86600	86600	86700	86600	22
361	20231221	140800	5018775300	86600	86600	86600	86600	65
362	20231221	140700	5013146300	86600	86600	86600	86600	18
363	20231221	140600	5011587500	86700	86600	86700	86600	29
364	20231221	140500	5009075100	86700	86600	86700	86600	71
365	20231221	140400	5002926200	86600	86600	86600	86600	19
366	20231221	140300	5001280800	86600	86500	86600	86500	147
367	20231221	140200	4988551400	86600	86500	86600	86500	22
368	20231221	140100	4986648000	86500	86500	86600	86500	24
369	20231221	140000	4984571400	86500	86500	86500	86500	19
370	20231221	135900	4982927900	86500	86500	86600	86400	2114
371	20231221	135800	4800183500	86600	86600	86700	86600	219
372	20231221	135700	4781217900	86500	86600	86600	86500	5237
373	20231221	135600	4328144500	86700	86600	86700	86600	122
374	20231221	135500	4317579000	86700	86600	86700	86600	23
375	20231221	135400	4315586800	86600	86600	86600	86600	19
376	20231221	135300	4313941400	86600	86600	86600	86600	21
377	20231221	135200	4312122800	86600	86600	86700	86600	54
378	20231221	135100	4307443900	86600	86600	86700	86600	144
379	20231221	135000	4294961900	86600	86600	86700	86600	175
380	20231221	134900	4279805300	86600	86500	86600	86500	96
381	20231221	134800	4271492800	86500	86500	86600	86500	19
382	20231221	134700	4269849200	86600	86600	86600	86600	173
383	20231221	134600	4254867400	86700	86700	86700	86600	475
384	20231221	134500	4213726900	86700	86600	86700	86600	615
385	20231221	134400	4160465200	86700	86600	86700	86600	113
386	20231221	134300	4150670000	86700	86600	86700	86600	22
387	20231221	134200	4148764500	86600	86600	86700	86600	104
388	20231221	134100	4139749600	86700	86700	86700	86700	96
389	20231221	134000	4131426400	86700	86700	86700	86700	22
390	20231221	133900	4129519000	86700	86700	86700	86600	33
391	20231221	133800	4126660700	86600	86700	86700	86600	24
392	20231221	133700	4124581700	86700	86600	86700	86600	19
393	20231221	133600	4122936200	86700	86600	86700	86600	236
394	20231221	133500	4102496800	86800	86700	86800	86600	114
395	20231221	133400	4092614500	86700	86700	86700	86700	118
396	20231221	133300	4082383900	86700	86700	86800	86700	99
397	20231221	133200	4073797500	86700	86800	86900	86700	111
398	20231221	133100	4064161700	86900	86500	86900	86500	1251
399	20231221	133000	3955717500	86600	86500	86600	86500	122
400	20231221	132900	3945154100	86500	86600	86600	86500	87
401	20231221	132800	3937623800	86500	86600	86600	86500	505
402	20231221	132700	3893891000	86600	86600	86600	86600	34
403	20231221	132600	3890946600	86600	86600	86600	86600	505
404	20231221	132500	3847213600	86700	86600	86700	86600	23
405	20231221	132400	3845221300	86600	86600	86700	86600	47
406	20231221	132300	3841149400	86600	86600	86600	86600	701
407	20231221	132200	3780442800	86600	86600	86700	86600	129
408	20231221	132100	3769261100	86600	86600	86600	86600	20
409	20231221	132000	3767529100	86600	86700	86700	86600	23
410	20231221	131900	3765536800	86600	86800	86800	86600	224
411	20231221	131800	3746126300	86700	86700	86800	86700	41
412	20231221	131700	3742570100	86700	86800	86800	86700	1249
413	20231221	131600	3634272300	86800	86800	86800	86800	17
414	20231221	131500	3632796700	86900	86800	86900	86800	20
415	20231221	131400	3631060400	86800	86800	86800	86800	16
416	20231221	131300	3629671600	86800	86800	86800	86800	53
417	20231221	131200	3625071200	86800	86800	86900	86800	20
418	20231221	131100	3623334900	86800	86800	86800	86800	20
419	20231221	131000	3621598900	86800	86700	86900	86700	54
420	20231221	130900	3616910300	86900	86900	86900	86800	1030
421	20231221	130800	3527504600	86800	86800	86800	86800	17
422	20231221	130700	3526029000	86900	86800	86900	86800	34
423	20231221	130600	3523076300	86800	86800	86800	86800	23
424	20231221	130500	3521079900	86800	86800	86900	86800	30
425	20231221	130400	3518475700	86800	86900	86900	86800	13
426	20231221	130300	3517346900	87000	86800	87000	86800	43
427	20231221	130200	3513611700	86800	86900	86900	86800	17
428	20231221	130100	3512135400	86900	86900	86900	86800	67
429	20231221	130000	3506313900	86900	86800	86900	86800	54
430	20231221	125900	3501622900	86800	86900	86900	86800	32
431	20231221	125800	3498842900	87000	86800	87000	86800	99
432	20231221	125700	3490240400	86900	86800	86900	86800	90
433	20231221	125600	3482421000	86900	86800	86900	86800	217
434	20231221	125500	3463565400	86900	86900	86900	86800	85
435	20231221	125400	3456180600	86900	86800	86900	86800	134
436	20231221	125300	3444537600	86900	87000	87000	86900	468
437	20231221	125200	3403867000	86900	87000	87000	86900	25
438	20231221	125100	3401693800	87000	86900	87000	86900	19
439	20231221	125000	3400042400	87000	86900	87000	86900	17
440	20231221	124900	3398565000	86900	86800	87000	86800	172
441	20231221	124800	3383619400	86900	86800	86900	86800	53
442	20231221	124700	3379018700	86900	86900	86900	86800	29
443	20231221	124600	3376500200	86900	86800	86900	86800	45
444	20231221	124500	3372591400	86900	86900	86900	86800	1342
445	20231221	124400	3256052000	87000	86900	87100	86900	64
446	20231221	124300	3250484200	86900	86900	87000	86900	20
447	20231221	124200	3248745800	87000	86900	87000	86900	120
448	20231221	124100	3238307500	87000	86900	87000	86900	20
449	20231221	124000	3236569300	87000	86900	87000	86900	18
450	20231221	123900	3235004900	86900	86900	86900	86900	16
451	20231221	123800	3233614500	87000	86900	87000	86900	24
452	20231221	123700	3231528200	87000	86900	87000	86900	17
453	20231221	123600	3230050800	86900	86900	86900	86900	16
454	20231221	123500	3228660400	87000	87000	87100	87000	138
455	20231221	123400	3216653100	87000	87000	87000	87000	16
456	20231221	123300	3215261100	87000	87000	87100	87000	21
457	20231221	123200	3213433600	87000	87000	87100	87000	20
458	20231221	123100	3211693300	87000	87000	87000	87000	33
459	20231221	123000	3208822300	87000	87000	87000	87000	275
460	20231221	122900	3184897300	87000	87000	87000	87000	20
461	20231221	122800	3183157300	87100	87000	87100	87000	29
462	20231221	122700	3180634100	87100	87000	87100	87000	18
463	20231221	122600	3179068000	87100	87000	87100	87000	118
464	20231221	122500	3168801800	87100	87000	87100	87000	45
465	20231221	122400	3164885500	87100	87000	87100	87000	26
466	20231221	122300	3162622600	87000	87000	87100	87000	57
467	20231221	122200	3157663500	87000	87000	87100	87000	41
468	20231221	122100	3154094100	87100	87100	87100	87000	26
469	20231221	122000	3151831200	87100	87000	87100	87000	39
470	20231221	121900	3148435900	87100	87000	87100	87000	20
471	20231221	121800	3146695500	87100	87000	87100	87000	49
472	20231221	121700	3142432200	87000	86900	87000	86900	22
473	20231221	121600	3140519800	86900	87000	87000	86900	10
474	20231221	121500	3139650600	87000	86900	87100	86900	31
475	20231221	121400	3136955100	87000	87000	87000	86900	21
476	20231221	121300	3135128900	87000	87000	87000	86900	49
477	20231221	121200	3130866900	87000	86900	87100	86900	22
478	20231221	121100	3128953300	86900	87000	87100	86900	354
479	20231221	121000	3098186100	87000	87000	87000	86900	30
480	20231221	120900	3095577800	87000	86900	87000	86900	18
481	20231221	120800	3094013400	87000	87000	87000	86900	20
482	20231221	120700	3092275000	86900	86900	86900	86900	17
483	20231221	120600	3090797700	86900	87000	87100	86900	40
484	20231221	120500	3087319200	87000	87000	87100	87000	287
485	20231221	120400	3062349900	87000	87100	87100	87000	19
486	20231221	120300	3060696800	87100	87000	87100	87000	34
487	20231221	120200	3057737000	87000	87000	87100	87000	43
488	20231221	120100	3053995800	87000	87000	87100	87000	107
489	20231221	120000	3044686500	86900	86800	87000	86800	401
490	20231221	115900	3009838000	86800	86900	86900	86800	383
491	20231221	115800	2976556100	87000	86900	87000	86900	23
492	20231221	115700	2974556800	86900	86900	86900	86900	20
493	20231221	115600	2972818800	86900	86900	87000	86900	23
494	20231221	115500	2970819500	86900	86900	87000	86900	22
495	20231221	115400	2968907400	86900	86900	86900	86900	59
496	20231221	115300	2963780300	86900	86900	86900	86900	17
497	20231221	115200	2962303000	86900	86900	87000	86900	28
498	20231221	115100	2959869600	87000	86900	87000	86900	31
499	20231221	115000	2957175300	87000	86900	87000	86900	22
500	20231221	114900	2955263000	86900	86900	87000	86900	21
501	20231221	114800	2953437700	87000	87000	87000	86900	36
502	20231221	114700	2950306500	86900	87000	87100	86900	56
503	20231221	114600	2945433000	87000	87000	87100	87000	101
504	20231221	114500	2936645900	87000	86900	87000	86900	77
505	20231221	114400	2929947700	86900	86900	87000	86900	65
506	20231221	114300	2924294500	86900	86900	87000	86900	73
507	20231221	114200	2917945100	86900	86900	87000	86900	22
508	20231221	114100	2916032900	86900	86900	86900	86800	118
509	20231221	114000	2905778800	87000	86900	87000	86900	17
510	20231221	113900	2904301400	87000	86900	87000	86900	18
511	20231221	113800	2902737000	86900	86900	87100	86900	24
512	20231221	113700	2900650600	87000	86900	87000	86900	18
513	20231221	113600	2899085400	87100	86800	87100	86800	648
514	20231221	113500	2842714800	86900	86900	87000	86900	19
515	20231221	113400	2841063400	86900	86900	87000	86900	18
516	20231221	113300	2839499100	86900	86900	86900	86900	17
517	20231221	113200	2838021800	86900	86900	87000	86900	54
518	20231221	113100	2833328900	87000	86900	87000	86900	37
519	20231221	113000	2830111500	87000	86900	87000	86900	21
520	20231221	112900	2828286300	86900	86800	86900	86800	25
521	20231221	112800	2826114600	87000	86800	87000	86800	20
522	20231221	112700	2824377800	86900	86800	86900	86800	108
523	20231221	112600	2814994300	86800	86900	86900	86800	90
524	20231221	112500	2807180800	86900	86800	86900	86800	770
525	20231221	112400	2740341600	86800	86800	86900	86800	63
526	20231221	112300	2734873100	86800	86900	86900	86800	41
527	20231221	112200	2731311800	86900	86800	86900	86800	70
528	20231221	112100	2725230400	86800	86900	86900	86800	20
529	20231221	112000	2723494100	86800	86800	86900	86800	52
530	20231221	111900	2718978300	86900	86800	86900	86800	23
531	20231221	111800	2716981800	86800	86800	86900	86800	172
532	20231221	111700	2702051400	86800	86800	86800	86800	129
533	20231221	111600	2690854200	86800	86800	86900	86800	104
534	20231221	111500	2681824500	86800	86800	86900	86800	127
535	20231221	111400	2670798000	86800	86800	86900	86800	46
536	20231221	111300	2666804800	86800	86800	86900	86800	20
537	20231221	111200	2665068700	86800	86900	86900	86800	57
538	20231221	111100	2660118700	86900	86800	86900	86800	40
539	20231221	111000	2656644600	86800	86900	86900	86800	80
540	20231221	110900	2649700400	86800	86800	86800	86800	88
541	20231221	110800	2642062000	86800	86900	87000	86800	21
542	20231221	110700	2640237700	86900	86900	86900	86800	133
543	20231221	110600	2628680100	86900	86800	86900	86800	161
544	20231221	110500	2614703300	86800	86800	86900	86800	452
545	20231221	110400	2575466900	86800	86800	86800	86800	92
546	20231221	110300	2567481300	86800	86800	86900	86800	14
547	20231221	110200	2566265400	86800	86900	86900	86800	22
548	20231221	110100	2564355500	86800	86800	86800	86800	33
549	20231221	110000	2561491100	86800	86800	86800	86700	59
550	20231221	105900	2556370900	86800	86800	86900	86800	52
551	20231221	105800	2551857200	86800	86800	86900	86700	1456
552	20231221	105700	2425598100	86800	86800	86800	86800	359
553	20231221	105600	2394436900	86800	86900	87000	86800	814
554	20231221	105500	2323712200	86900	87000	87000	86900	60
555	20231221	105400	2318497800	86900	87000	87000	86900	22
556	20231221	105300	2316584000	86900	87000	87000	86900	391
557	20231221	105200	2282567500	87000	87000	87100	87000	74
558	20231221	105100	2276129200	87100	87100	87100	87100	43
559	20231221	105000	2272383900	87100	87000	87100	87000	48
560	20231221	104900	2268207800	87100	87100	87100	87100	40
561	20231221	104800	2264723800	87100	87000	87100	87000	102
562	20231221	104700	2255849600	87000	87000	87000	87000	55
563	20231221	104600	2251064600	87000	87200	87200	87000	243
564	20231221	104500	2229898700	87200	87200	87200	87200	5
565	20231221	104400	2229462700	87200	87200	87200	87200	23
566	20231221	104300	2227457100	87100	87200	87200	87100	4
567	20231221	104200	2227108500	87100	87200	87200	87100	104
568	20231221	104100	2218049700	87100	87000	87100	87000	435
569	20231221	104000	2180179000	87100	87100	87100	87000	931
570	20231221	103900	2099170700	87000	87100	87100	87000	145
571	20231221	103800	2086554600	87100	87100	87100	87100	3
572	20231221	103700	2086293300	87100	87000	87100	87000	682
573	20231221	103600	2026952000	87100	87100	87100	87100	487
574	20231221	103500	1984534300	87100	87200	87200	87100	15
575	20231221	103400	1983227600	87200	87200	87200	87200	105
576	20231221	103300	1974071600	87200	87200	87200	87200	40
577	20231221	103200	1970583600	87200	87200	87200	87200	6
578	20231221	103100	1970060400	87100	87100	87200	87100	311
579	20231221	103000	1942967200	87100	87100	87100	87100	185
580	20231221	102900	1926853700	87100	87200	87200	87100	60
581	20231221	102800	1921627300	87200	87200	87200	87200	5
582	20231221	102700	1921191300	87100	87100	87100	87100	21
583	20231221	102600	1919362200	87100	87100	87100	87100	106
584	20231221	102500	1910129600	87100	87100	87200	87100	226
585	20231221	102400	1890444500	87100	87000	87100	87000	406
586	20231221	102300	1855082000	87000	87000	87000	87000	66
587	20231221	102200	1849340000	87000	87000	87000	87000	66
588	20231221	102100	1843598000	87100	87100	87100	87100	12
589	20231221	102000	1842552800	87100	87200	87200	87100	160
590	20231221	101900	1828616700	87100	87100	87100	87100	0
591	20231221	101800	1828616700	87100	87100	87200	87100	152
592	20231221	101700	1815377200	87100	87100	87100	87100	92
593	20231221	101600	1807364000	87100	87100	87100	87100	523
594	20231221	101500	1761810700	87100	87100	87300	87100	70
595	20231221	101400	1755712300	87200	87300	87300	87200	1448
596	20231221	101300	1629446500	87300	87300	87300	87300	3
597	20231221	101200	1629184600	87300	87300	87300	87300	30
598	20231221	101100	1626565600	87300	87200	87300	87200	103
599	20231221	101000	1617583700	87300	87300	87300	87300	312
600	20231221	100900	1590346100	87400	87300	87400	87300	52
601	20231221	100800	1585802300	87300	87400	87400	87300	35
602	20231221	100700	1582746500	87300	87400	87400	87300	1199
603	20231221	100600	1478066100	87400	87400	87400	87400	101
604	20231221	100500	1469238700	87400	87400	87400	87400	125
605	20231221	100400	1458313700	87300	87400	87400	87300	19
606	20231221	100300	1456653200	87300	87400	87400	87300	177
607	20231221	100200	1441186400	87500	87500	87500	87500	2
608	20231221	100100	1441011400	87500	87500	87500	87400	55
609	20231221	100000	1436204000	87400	87400	87500	87400	82
610	20231221	095900	1429037100	87400	87400	87400	87400	101
611	20231221	095800	1420209700	87500	87500	87500	87500	18
612	20231221	095700	1418634700	87500	87400	87500	87400	70
613	20231221	095600	1412510700	87500	87400	87500	87400	234
614	20231221	095500	1392038400	87400	87300	87400	87300	269
615	20231221	095400	1368537400	87400	87400	87400	87400	51
616	20231221	095300	1364080000	87400	87400	87400	87300	109
617	20231221	095200	1354560600	87400	87500	87500	87400	831
618	20231221	095100	1281930600	87500	87500	87600	87500	95
619	20231221	095000	1273617800	87500	87500	87500	87500	204
620	20231221	094900	1255767800	87500	87600	87600	87500	366
621	20231221	094800	1223738400	87600	87500	87600	87500	19
622	20231221	094700	1222075600	87500	87500	87500	87500	160
623	20231221	094600	1208075600	87500	87600	87600	87500	596
624	20231221	094500	1155915600	87600	87500	87600	87500	65
625	20231221	094400	1150227900	87500	87400	87500	87400	41
626	20231221	094300	1146641500	87500	87500	87500	87400	123
627	20231221	094200	1135889000	87400	87400	87400	87400	100
628	20231221	094100	1127149000	87400	87600	87600	87400	413
629	20231221	094000	1091011400	87600	87600	87600	87600	274
630	20231221	093900	1067009000	87600	87600	87600	87600	1
631	20231221	093800	1066921400	87700	87700	87700	87700	25
632	20231221	093700	1064728900	87700	87700	87700	87700	26
633	20231221	093600	1062448700	87700	87600	87700	87600	12
634	20231221	093500	1061397400	87700	87800	87800	87600	97
635	20231221	093400	1052894000	87700	87600	87700	87500	1560
636	20231221	093300	916222100	87500	87400	87600	87400	294
637	20231221	093200	890488300	87500	87600	87600	87400	82
638	20231221	093100	883314800	87500	87600	87600	87500	147
639	20231221	093000	870451900	87600	87500	87600	87400	156
640	20231221	092900	856812200	87500	87500	87500	87500	1
641	20231221	092800	856724700	87500	87500	87500	87500	136
642	20231221	092700	844824700	87600	87500	87600	87400	333
643	20231221	092600	815688300	87500	87400	87500	87400	93
644	20231221	092500	807558900	87500	87400	87500	87400	91
645	20231221	092400	799604700	87300	87300	87400	87300	428
646	20231221	092300	762226700	87300	87300	87400	87300	77
647	20231221	092200	755504400	87300	87200	87300	87200	156
648	20231221	092100	741888200	87200	87200	87200	87200	433
649	20231221	092000	704130600	87200	87300	87300	87200	12
650	20231221	091900	703083100	87300	87300	87300	87200	122
651	20231221	091800	692440700	87300	87300	87400	87300	89
652	20231221	091700	684670500	87400	87300	87400	87300	124
653	20231221	091600	673845200	87300	87200	87300	87200	165
654	20231221	091500	659452700	87300	87200	87300	87200	119
655	20231221	091400	649075500	87300	87200	87300	87200	17
656	20231221	091300	647592400	87300	87400	87400	87300	151
657	20231221	091200	634409700	87400	87300	87400	87300	41
658	20231221	091100	630828100	87400	87200	87400	87100	827
659	20231221	091000	558734900	87200	87300	87300	87100	92
660	20231221	090900	550712300	87200	87300	87300	87200	228
661	20231221	090800	530819000	87300	87200	87400	87200	354
662	20231221	090700	499902200	87300	87300	87300	87300	6
663	20231221	090600	499378400	87300	87200	87300	87200	249
664	20231221	090500	477664000	87200	87300	87300	87200	117
665	20231221	090400	467453900	87200	86900	87400	86900	1412
666	20231221	090300	344497000	87000	87000	87100	86900	537
667	20231221	090200	297780100	87000	86900	87000	86400	470
668	20231221	090100	257055300	86900	86600	86900	86400	1939
669	20231221	090000	89293300	86600	86700	86900	86600	1030