KissMeData/068270/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194300	103994232900	187700	187700	187700	187700	47311
3	20231221	194200	103994232900	187700	187700	187700	187700	0
4	20231221	194100	103994232900	187700	187700	187700	187700	0
5	20231221	194000	103994232900	187700	187700	187700	187700	0
6	20231221	193900	103994232900	187700	187700	187700	187700	0
7	20231221	193800	103994232900	187700	187700	187700	187700	0
8	20231221	193700	103994232900	187700	187700	187700	187700	0
9	20231221	193600	103994232900	187700	187700	187700	187700	0
10	20231221	193500	103994232900	187700	187700	187700	187700	0
11	20231221	193400	103994232900	187700	187700	187700	187700	0
12	20231221	193300	103994232900	187700	187700	187700	187700	0
13	20231221	193200	103994232900	187700	187700	187700	187700	0
14	20231221	193100	103994232900	187700	187700	187700	187700	0
15	20231221	193000	103994232900	187700	187700	187700	187700	0
16	20231221	192900	103994232900	187700	187700	187700	187700	0
17	20231221	192800	103994232900	187700	187700	187700	187700	0
18	20231221	192700	103994232900	187700	187700	187700	187700	0
19	20231221	192600	103994232900	187700	187700	187700	187700	0
20	20231221	192500	103994232900	187700	187700	187700	187700	0
21	20231221	192400	103994232900	187700	187700	187700	187700	0
22	20231221	192300	103994232900	187700	187700	187700	187700	0
23	20231221	192200	103994232900	187700	187700	187700	187700	0
24	20231221	192100	103994232900	187700	187700	187700	187700	0
25	20231221	192000	103994232900	187700	187700	187700	187700	0
26	20231221	191900	103994232900	187700	187700	187700	187700	0
27	20231221	191800	103994232900	187700	187700	187700	187700	0
28	20231221	191700	103994232900	187700	187700	187700	187700	0
29	20231221	191600	103994232900	187700	187700	187700	187700	0
30	20231221	191500	103994232900	187700	187700	187700	187700	0
31	20231221	191400	103994232900	187700	187700	187700	187700	0
32	20231221	191300	103994232900	187700	187700	187700	187700	47311
33	20231221	191200	103994232900	187700	187700	187700	187700	0
34	20231221	191100	103994232900	187700	187700	187700	187700	0
35	20231221	191000	103994232900	187700	187700	187700	187700	0
36	20231221	190900	103994232900	187700	187700	187700	187700	0
37	20231221	190800	103994232900	187700	187700	187700	187700	0
38	20231221	190700	103994232900	187700	187700	187700	187700	0
39	20231221	190600	103994232900	187700	187700	187700	187700	0
40	20231221	190500	103994232900	187700	187700	187700	187700	0
41	20231221	190400	103994232900	187700	187700	187700	187700	0
42	20231221	190300	103994232900	187700	187700	187700	187700	0
43	20231221	190200	103994232900	187700	187700	187700	187700	0
44	20231221	190100	103994232900	187700	187700	187700	187700	0
45	20231221	190000	103994232900	187700	187700	187700	187700	0
46	20231221	185900	103994232900	187700	187700	187700	187700	0
47	20231221	185800	103994232900	187700	187700	187700	187700	0
48	20231221	185700	103994232900	187700	187700	187700	187700	0
49	20231221	185600	103994232900	187700	187700	187700	187700	0
50	20231221	185500	103994232900	187700	187700	187700	187700	0
51	20231221	185400	103994232900	187700	187700	187700	187700	0
52	20231221	185300	103994232900	187700	187700	187700	187700	0
53	20231221	185200	103994232900	187700	187700	187700	187700	0
54	20231221	185100	103994232900	187700	187700	187700	187700	0
55	20231221	185000	103994232900	187700	187700	187700	187700	0
56	20231221	184900	103994232900	187700	187700	187700	187700	0
57	20231221	184800	103994232900	187700	187700	187700	187700	0
58	20231221	184700	103994232900	187700	187700	187700	187700	0
59	20231221	184600	103994232900	187700	187700	187700	187700	0
60	20231221	184500	103994232900	187700	187700	187700	187700	0
61	20231221	184400	103994232900	187700	187700	187700	187700	0
62	20231221	184300	103994232900	187700	187700	187700	187700	47311
63	20231221	184200	103994232900	187700	187700	187700	187700	0
64	20231221	184100	103994232900	187700	187700	187700	187700	0
65	20231221	184000	103994232900	187700	187700	187700	187700	0
66	20231221	183900	103994232900	187700	187700	187700	187700	0
67	20231221	183800	103994232900	187700	187700	187700	187700	0
68	20231221	183700	103994232900	187700	187700	187700	187700	0
69	20231221	183600	103994232900	187700	187700	187700	187700	0
70	20231221	183500	103994232900	187700	187700	187700	187700	0
71	20231221	183400	103994232900	187700	187700	187700	187700	0
72	20231221	183300	103994232900	187700	187700	187700	187700	0
73	20231221	183200	103994232900	187700	187700	187700	187700	0
74	20231221	183100	103994232900	187700	187700	187700	187700	0
75	20231221	183000	103994232900	187700	187700	187700	187700	0
76	20231221	182900	103994232900	187700	187700	187700	187700	0
77	20231221	182800	103994232900	187700	187700	187700	187700	0
78	20231221	182700	103994232900	187700	187700	187700	187700	0
79	20231221	182600	103994232900	187700	187700	187700	187700	0
80	20231221	182500	103994232900	187700	187700	187700	187700	0
81	20231221	182400	103994232900	187700	187700	187700	187700	0
82	20231221	182300	103994232900	187700	187700	187700	187700	0
83	20231221	182200	103994232900	187700	187700	187700	187700	0
84	20231221	182100	103994232900	187700	187700	187700	187700	0
85	20231221	182000	103994232900	187700	187700	187700	187700	0
86	20231221	181900	103994232900	187700	187700	187700	187700	0
87	20231221	181800	103994232900	187700	187700	187700	187700	0
88	20231221	181700	103994232900	187700	187700	187700	187700	0
89	20231221	181600	103994232900	187700	187700	187700	187700	0
90	20231221	181500	103994232900	187700	187700	187700	187700	0
91	20231221	181400	103994232900	187700	187700	187700	187700	0
92	20231221	181300	103994232900	187700	187700	187700	187700	47311
93	20231221	181200	103994232900	187700	187700	187700	187700	0
94	20231221	181100	103994232900	187700	187700	187700	187700	0
95	20231221	181000	103994232900	187700	187700	187700	187700	0
96	20231221	180900	103994232900	187700	187700	187700	187700	0
97	20231221	180800	103994232900	187700	187700	187700	187700	0
98	20231221	180700	103994232900	187700	187700	187700	187700	0
99	20231221	180600	103994232900	187700	187700	187700	187700	0
100	20231221	180500	103994232900	187700	187700	187700	187700	0
101	20231221	180400	103994232900	187700	187700	187700	187700	0
102	20231221	180300	103994232900	187700	187700	187700	187700	0
103	20231221	180200	103994232900	187700	187700	187700	187700	0
104	20231221	180100	103994232900	187700	187700	187700	187700	0
105	20231221	180000	103994232900	187700	187700	187700	187700	0
106	20231221	175900	103994232900	187700	187700	187700	187700	0
107	20231221	175800	103994232900	187700	187700	187700	187700	0
108	20231221	175700	103994232900	187700	187700	187700	187700	0
109	20231221	175600	103994232900	187700	187700	187700	187700	0
110	20231221	175500	103994232900	187700	187700	187700	187700	0
111	20231221	175400	103994232900	187700	187700	187700	187700	0
112	20231221	175300	103994232900	187700	187700	187700	187700	0
113	20231221	175200	103994232900	187700	187700	187700	187700	0
114	20231221	175100	103994232900	187700	187700	187700	187700	0
115	20231221	175000	103994232900	187700	187700	187700	187700	0
116	20231221	174900	103994232900	187700	187700	187700	187700	0
117	20231221	174800	103994232900	187700	187700	187700	187700	0
118	20231221	174700	103994232900	187700	187700	187700	187700	0
119	20231221	174600	103994232900	187700	187700	187700	187700	0
120	20231221	174500	103994232900	187700	187700	187700	187700	0
121	20231221	174400	103994232900	187700	187700	187700	187700	0
122	20231221	174300	103994232900	187700	187700	187700	187700	47311
123	20231221	174200	103994232900	187700	187700	187700	187700	0
124	20231221	174100	103994232900	187700	187700	187700	187700	0
125	20231221	174000	103994232900	187700	187700	187700	187700	0
126	20231221	173900	103994232900	187700	187700	187700	187700	0
127	20231221	173800	103994232900	187700	187700	187700	187700	0
128	20231221	173700	103994232900	187700	187700	187700	187700	0
129	20231221	173600	103994232900	187700	187700	187700	187700	0
130	20231221	173500	103994232900	187700	187700	187700	187700	0
131	20231221	173400	103994232900	187700	187700	187700	187700	0
132	20231221	173300	103994232900	187700	187700	187700	187700	0
133	20231221	173200	103994232900	187700	187700	187700	187700	0
134	20231221	173100	103994232900	187700	187700	187700	187700	0
135	20231221	173000	103994232900	187700	187700	187700	187700	0
136	20231221	172900	103994232900	187700	187700	187700	187700	0
137	20231221	172800	103994232900	187700	187700	187700	187700	0
138	20231221	172700	103994232900	187700	187700	187700	187700	0
139	20231221	172600	103994232900	187700	187700	187700	187700	0
140	20231221	172500	103994232900	187700	187700	187700	187700	0
141	20231221	172400	103994232900	187700	187700	187700	187700	0
142	20231221	172300	103994232900	187700	187700	187700	187700	0
143	20231221	172200	103994232900	187700	187700	187700	187700	0
144	20231221	172100	103994232900	187700	187700	187700	187700	0
145	20231221	172000	103994232900	187700	187700	187700	187700	0
146	20231221	171900	103994232900	187700	187700	187700	187700	0
147	20231221	171800	103994232900	187700	187700	187700	187700	0
148	20231221	171700	103994232900	187700	187700	187700	187700	0
149	20231221	171600	103994232900	187700	187700	187700	187700	0
150	20231221	171500	103994232900	187700	187700	187700	187700	0
151	20231221	171400	103994232900	187700	187700	187700	187700	0
152	20231221	171300	103994232900	187700	187700	187700	187700	47311
153	20231221	171200	103994232900	187700	187700	187700	187700	0
154	20231221	171100	103994232900	187700	187700	187700	187700	0
155	20231221	171000	103994232900	187700	187700	187700	187700	0
156	20231221	170900	103994232900	187700	187700	187700	187700	0
157	20231221	170800	103994232900	187700	187700	187700	187700	0
158	20231221	170700	103994232900	187700	187700	187700	187700	0
159	20231221	170600	103994232900	187700	187700	187700	187700	0
160	20231221	170500	103994232900	187700	187700	187700	187700	0
161	20231221	170400	103994232900	187700	187700	187700	187700	0
162	20231221	170300	103994232900	187700	187700	187700	187700	0
163	20231221	170200	103994232900	187700	187700	187700	187700	0
164	20231221	170100	103994232900	187700	187700	187700	187700	0
165	20231221	170000	103994232900	187700	187700	187700	187700	0
166	20231221	165900	103994232900	187700	187700	187700	187700	0
167	20231221	165800	103994232900	187700	187700	187700	187700	0
168	20231221	165700	103994232900	187700	187700	187700	187700	0
169	20231221	165600	103994232900	187700	187700	187700	187700	0
170	20231221	165500	103994232900	187700	187700	187700	187700	0
171	20231221	165400	103994232900	187700	187700	187700	187700	0
172	20231221	165300	103994232900	187700	187700	187700	187700	0
173	20231221	165200	103994232900	187700	187700	187700	187700	0
174	20231221	165100	103994232900	187700	187700	187700	187700	0
175	20231221	165000	103994232900	187700	187700	187700	187700	0
176	20231221	164900	103994232900	187700	187700	187700	187700	0
177	20231221	164800	103994232900	187700	187700	187700	187700	0
178	20231221	164700	103994232900	187700	187700	187700	187700	0
179	20231221	164600	103994232900	187700	187700	187700	187700	0
180	20231221	164500	103994232900	187700	187700	187700	187700	0
181	20231221	164400	103994232900	187700	187700	187700	187700	0
182	20231221	164300	103994232900	187700	187700	187700	187700	47311
183	20231221	164200	103994232900	187700	187700	187700	187700	0
184	20231221	164100	103994232900	187700	187700	187700	187700	0
185	20231221	164000	103994232900	187700	187700	187700	187700	0
186	20231221	163900	103994232900	187700	187700	187700	187700	0
187	20231221	163800	103994232900	187700	187700	187700	187700	0
188	20231221	163700	103994232900	187700	187700	187700	187700	0
189	20231221	163600	103994232900	187700	187700	187700	187700	0
190	20231221	163500	103994232900	187700	187700	187700	187700	0
191	20231221	163400	103994232900	187700	187700	187700	187700	0
192	20231221	163300	103994232900	187700	187700	187700	187700	0
193	20231221	163200	103994232900	187700	187700	187700	187700	0
194	20231221	163100	103994232900	187700	187700	187700	187700	0
195	20231221	163000	103994232900	187700	187700	187700	187700	0
196	20231221	162900	103994232900	187700	187700	187700	187700	0
197	20231221	162800	103994232900	187700	187700	187700	187700	0
198	20231221	162700	103994232900	187700	187700	187700	187700	0
199	20231221	162600	103994232900	187700	187700	187700	187700	0
200	20231221	162500	103994232900	187700	187700	187700	187700	0
201	20231221	162400	103994232900	187700	187700	187700	187700	0
202	20231221	162300	103994232900	187700	187700	187700	187700	0
203	20231221	162200	103994232900	187700	187700	187700	187700	0
204	20231221	162100	103994232900	187700	187700	187700	187700	0
205	20231221	162000	103994232900	187700	187700	187700	187700	0
206	20231221	161900	103994232900	187700	187700	187700	187700	0
207	20231221	161800	103994232900	187700	187700	187700	187700	0
208	20231221	161700	103994232900	187700	187700	187700	187700	0
209	20231221	161600	103994232900	187700	187700	187700	187700	0
210	20231221	161500	103994232900	187700	187700	187700	187700	0
211	20231221	161400	103994232900	187700	187700	187700	187700	0
212	20231221	161300	103994232900	187700	187700	187700	187700	47311
213	20231221	161200	103994232900	187700	187700	187700	187700	0
214	20231221	161100	103994232900	187700	187700	187700	187700	0
215	20231221	161000	103994232900	187700	187700	187700	187700	0
216	20231221	160900	103994232900	187700	187700	187700	187700	0
217	20231221	160800	103994232900	187700	187700	187700	187700	0
218	20231221	160700	103994232900	187700	187700	187700	187700	0
219	20231221	160600	103994232900	187700	187700	187700	187700	0
220	20231221	160500	103994232900	187700	187700	187700	187700	0
221	20231221	160400	103994232900	187700	187700	187700	187700	0
222	20231221	160300	103994232900	187700	187700	187700	187700	0
223	20231221	160200	103994232900	187700	187700	187700	187700	0
224	20231221	160100	103994232900	187700	187700	187700	187700	0
225	20231221	160000	103994232900	187700	187700	187700	187700	0
226	20231221	155900	103994232900	187700	187700	187700	187700	0
227	20231221	155800	103994232900	187700	187700	187700	187700	0
228	20231221	155700	103994232900	187700	187700	187700	187700	0
229	20231221	155600	103994232900	187700	187700	187700	187700	0
230	20231221	155500	103994232900	187700	187700	187700	187700	0
231	20231221	155400	103994232900	187700	187700	187700	187700	0
232	20231221	155300	103994232900	187700	187700	187700	187700	0
233	20231221	155200	103994232900	187700	187700	187700	187700	0
234	20231221	155100	103994232900	187700	187700	187700	187700	0
235	20231221	155000	103994232900	187700	187700	187700	187700	0
236	20231221	154900	103994232900	187700	187700	187700	187700	0
237	20231221	154800	103994232900	187700	187700	187700	187700	0
238	20231221	154700	103994232900	187700	187700	187700	187700	0
239	20231221	154600	103994232900	187700	187700	187700	187700	0
240	20231221	154500	103994232900	187700	187700	187700	187700	0
241	20231221	154400	103994232900	187700	187700	187700	187700	0
242	20231221	154300	103994232900	187700	187700	187700	187700	47311
243	20231221	154200	103994232900	187700	187700	187700	187700	0
244	20231221	154100	103994232900	187700	187700	187700	187700	0
245	20231221	154000	103994232900	187700	187700	187700	187700	0
246	20231221	153900	103994232900	187700	187700	187700	187700	0
247	20231221	153800	103994232900	187700	187700	187700	187700	0
248	20231221	153700	103994232900	187700	187700	187700	187700	0
249	20231221	153600	103994232900	187700	187700	187700	187700	0
250	20231221	153500	103994232900	187700	187700	187700	187700	0
251	20231221	153400	103994232900	187700	187700	187700	187700	0
252	20231221	153300	103994232900	187700	187700	187700	187700	0
253	20231221	153200	103994232900	187700	187700	187700	187700	0
254	20231221	153100	103994232900	187700	187700	187700	187700	0
255	20231221	153000	103994232900	187700	187700	187700	187700	47311
256	20231221	152900	95113958200	187000	187000	187000	187000	0
257	20231221	152800	95113958200	187000	187000	187000	187000	0
258	20231221	152700	95113958200	187000	187000	187000	187000	0
259	20231221	152600	95113958200	187000	187000	187000	187000	0
260	20231221	152500	95113958200	187000	187000	187000	187000	0
261	20231221	152400	95113958200	187000	187000	187000	187000	0
262	20231221	152300	95113958200	187000	187000	187000	187000	0
263	20231221	152200	95113958200	187000	187000	187000	187000	0
264	20231221	152100	95113958200	187000	187000	187000	187000	0
265	20231221	152000	95113958200	187000	187000	187000	187000	0
266	20231221	151900	95113958200	187000	187000	187100	186900	902
267	20231221	151800	94945288700	186900	186900	187000	186800	1211
268	20231221	151700	94718890900	186900	186800	187100	186700	4545
269	20231221	151600	93869157100	186700	186900	186900	186700	2056
270	20231221	151500	93485024700	186900	186800	187000	186800	1967
271	20231221	151400	93117389700	186900	186900	186900	186800	675
272	20231221	151300	92991262000	186900	186900	186900	186800	248
273	20231221	151200	92944932300	186800	186600	186900	186600	960
274	20231221	151100	92765629300	186600	186700	186700	186600	1276
275	20231221	151000	92527409900	186700	186800	186900	186700	1265
276	20231221	150900	92291079800	186800	186800	186900	186800	794
277	20231221	150800	92142751800	186900	186800	186900	186700	1596
278	20231221	150700	91844684100	186800	186800	187000	186700	894
279	20231221	150600	91677672500	187000	186800	187000	186700	2106
280	20231221	150500	91284167000	186900	186900	187000	186800	3617
281	20231221	150400	90608144400	186900	186900	186900	186800	420
282	20231221	150300	90529663600	186800	186900	186900	186800	671
283	20231221	150200	90404290900	186900	186800	186900	186700	1097
284	20231221	150100	90199380000	186800	186600	186800	186600	2939
285	20231221	150000	89650640400	186600	186600	186700	186600	348
286	20231221	145900	89585683000	186700	186700	186700	186600	611
287	20231221	145800	89471617900	186700	186700	186700	186600	270
288	20231221	145700	89421224300	186700	186700	186700	186600	623
289	20231221	145600	89304933600	186600	186700	186700	186600	463
290	20231221	145500	89218499500	186700	186700	186700	186600	404
291	20231221	145400	89143091200	186700	186600	186700	186600	504
292	20231221	145300	89049016700	186700	186700	186700	186600	538
293	20231221	145200	88948594500	186700	186700	186700	186600	1795
294	20231221	145100	88613532200	186700	186700	186700	186600	223
295	20231221	145000	88571902800	186600	186600	186700	186500	1028
296	20231221	144900	88380068400	186600	186700	186700	186500	617
297	20231221	144800	88264925500	186600	186500	186700	186500	3312
298	20231221	144700	87646849900	186500	186600	186700	186500	2115
299	20231221	144600	87252198200	186700	186600	186700	186600	386
300	20231221	144500	87180148500	186700	186700	186800	186600	790
301	20231221	144400	87032680900	186800	186600	186800	186600	2044
302	20231221	144300	86651080100	186600	186800	186800	186600	1208
303	20231221	144200	86425532100	186800	186800	186900	186700	786
304	20231221	144100	86278707800	186800	186700	186800	186600	1741
305	20231221	144000	85953667100	186700	186700	186700	186600	506
306	20231221	143900	85859202800	186700	186700	186800	186600	619
307	20231221	143800	85743621700	186700	186700	186800	186700	1053
308	20231221	143700	85547016600	186800	186800	186800	186700	1967
309	20231221	143600	85179754000	186800	186700	186800	186700	71
310	20231221	143500	85166495400	186700	186800	186900	186700	400
311	20231221	143400	85091786600	186800	186900	186900	186700	382
312	20231221	143300	85020429900	186900	186700	186900	186700	267
313	20231221	143200	84970547800	186700	186800	186800	186700	644
314	20231221	143100	84850251600	186700	186800	186900	186700	999
315	20231221	143000	84663640700	186800	186900	186900	186800	208
316	20231221	142900	84624778600	186900	186800	186900	186800	267
317	20231221	142800	84574893600	186800	186800	186900	186800	827
318	20231221	142700	84420375900	186900	186900	186900	186800	511
319	20231221	142600	84324918700	186800	186800	186900	186800	517
320	20231221	142500	84228332900	186900	186900	186900	186800	279
321	20231221	142400	84176193700	186900	186900	186900	186800	161
322	20231221	142300	84146107000	186900	186800	186900	186800	175
323	20231221	142200	84113406900	186800	186800	186900	186800	941
324	20231221	142100	83937578800	186800	186800	186900	186800	617
325	20231221	142000	83822308600	186800	186800	186900	186800	212
326	20231221	141900	83782700800	186900	186900	186900	186800	131
327	20231221	141800	83758225200	186900	186800	186900	186700	305
328	20231221	141700	83701241000	186800	186900	186900	186700	500
329	20231221	141600	83607822300	186800	186800	186900	186700	224
330	20231221	141500	83565979800	186800	186800	186900	186700	1267
331	20231221	141400	83329305200	186900	186900	187000	186800	382
332	20231221	141300	83257914300	186900	187000	187000	186800	1013
333	20231221	141200	83068577800	186900	187000	187000	186900	369
334	20231221	141100	82999607500	186900	187000	187000	186900	203
335	20231221	141000	82961656400	187000	186900	187000	186900	140
336	20231221	140900	82935485800	187000	186900	187000	186800	155
337	20231221	140800	82906518300	186800	186900	187000	186800	344
338	20231221	140700	82842227000	186900	186800	187000	186800	441
339	20231221	140600	82759818000	186800	186800	187000	186800	139
340	20231221	140500	82733838200	186900	187000	187000	186800	286
341	20231221	140400	82680380000	186900	187100	187100	186900	952
342	20231221	140300	82502382800	187000	187000	187100	186900	233
343	20231221	140200	82458810600	187000	186900	187100	186900	135
344	20231221	140100	82433567000	186900	187000	187100	186800	1656
345	20231221	140000	82124059700	186900	187100	187200	186900	884
346	20231221	135900	81958740600	187000	187100	187200	187000	904
347	20231221	135800	81789629700	187100	187200	187200	187100	314
348	20231221	135700	81730871400	187200	187100	187200	187100	400
349	20231221	135600	81656010200	187100	187100	187300	187100	144
350	20231221	135500	81629054400	187200	187000	187300	187000	377
351	20231221	135400	81558507000	187100	187100	187300	187000	839
352	20231221	135300	81401527900	187200	187300	187300	187100	317
353	20231221	135200	81342179900	187200	187100	187300	187100	298
354	20231221	135100	81286404500	187200	187200	187300	187100	796
355	20231221	135000	81137398900	187100	187200	187200	187000	1017
356	20231221	134900	80947082400	187200	187100	187300	187000	863
357	20231221	134800	80785575400	187100	187100	187100	187000	190
358	20231221	134700	80750029500	187000	186900	187000	186900	568
359	20231221	134600	80643829500	187000	186900	187000	186900	466
360	20231221	134500	80556714500	186900	186900	187000	186900	275
361	20231221	134400	80505300300	186900	186900	186900	186800	1256
362	20231221	134300	80270629700	186800	186800	186900	186800	426
363	20231221	134200	80191043900	186800	186800	186800	186700	165
364	20231221	134100	80160228500	186800	186800	186900	186700	379
365	20231221	134000	80089432900	186800	186800	186900	186700	929
366	20231221	133900	79915960200	186800	186900	186900	186700	729
367	20231221	133800	79779774600	186900	186900	186900	186800	627
368	20231221	133700	79662632200	186900	187000	187000	186800	479
369	20231221	133600	79573107500	187000	186900	187000	186900	255
370	20231221	133500	79525436100	187000	186900	187000	186900	245
371	20231221	133400	79479631000	187000	187000	187000	186900	319
372	20231221	133300	79420000400	187000	186700	187000	186700	1245
373	20231221	133200	79187358200	186800	187000	187000	186700	680
374	20231221	133100	79060294600	187000	186900	187000	186900	640
375	20231221	133000	78940623300	186900	186800	187000	186800	326
376	20231221	132900	78879705600	187000	187000	187000	186800	1055
377	20231221	132800	78682578300	187000	186900	187000	186900	281
378	20231221	132700	78630042500	186900	187000	187000	186900	878
379	20231221	132600	78465936100	187000	187000	187000	186900	583
380	20231221	132500	78356957700	187000	186900	187000	186900	359
381	20231221	132400	78289829600	187000	187000	187000	186900	273
382	20231221	132300	78238786700	187000	186900	187000	186900	262
383	20231221	132200	78189803600	187000	186700	187000	186600	1257
384	20231221	132100	77955020000	186700	186700	186800	186600	249
385	20231221	132000	77908532400	186700	186900	187000	186700	2780
386	20231221	131900	77389176300	187000	186900	187000	186800	517
387	20231221	131800	77292534900	186900	186900	187000	186800	787
388	20231221	131700	77145442900	186800	186900	186900	186800	642
389	20231221	131600	77025508400	186900	186800	186900	186800	532
390	20231221	131500	76926103200	186800	186700	186800	186600	616
391	20231221	131400	76811050700	186500	186400	186700	186300	561
392	20231221	131300	76706416900	186300	186200	186300	186100	475
393	20231221	131200	76617930900	186200	186000	186300	186000	1299
394	20231221	131100	76376126400	186100	186000	186100	186000	448
395	20231221	131000	76292767900	186100	186000	186100	185900	849
396	20231221	130900	76134820500	186000	185900	186100	185900	1676
397	20231221	130800	75823000900	185900	186000	186100	185900	1696
398	20231221	130700	75507527200	186000	186200	186200	185900	4792
399	20231221	130600	74615994600	186200	186300	186300	186100	1500
400	20231221	130500	74336690000	186300	186300	186300	186200	1022
401	20231221	130400	74146323200	186300	186400	186400	186200	1490
402	20231221	130300	73868720000	186400	186400	186500	186300	1516
403	20231221	130200	73586151500	186400	186600	186600	186400	1459
404	20231221	130100	73313989000	186600	186700	186700	186600	167
405	20231221	130000	73282820700	186700	186500	186700	186400	1589
406	20231221	125900	72986469800	186500	186400	186500	186400	750
407	20231221	125800	72846661000	186300	186600	186600	186300	2159
408	20231221	125700	72444101300	186600	186900	186900	186500	4894
409	20231221	125600	71530219400	186800	186900	186900	186800	770
410	20231221	125500	71386354900	186900	186900	187000	186900	691
411	20231221	125400	71257201200	187000	186900	187000	186900	380
412	20231221	125300	71186174700	186900	186900	187000	186800	563
413	20231221	125200	71080948200	186800	186900	186900	186800	284
414	20231221	125100	71027870700	186900	186800	186900	186800	632
415	20231221	125000	70909760600	186800	186800	186900	186800	613
416	20231221	124900	70795231200	186800	186800	186900	186800	871
417	20231221	124800	70632459600	186900	186900	186900	186800	489
418	20231221	124700	70541096000	186900	186900	187000	186900	1167
419	20231221	124600	70322978500	186900	187000	187000	186900	622
420	20231221	124500	70206668900	187000	187000	187000	186900	404
421	20231221	124400	70131143600	186900	187000	187000	186900	593
422	20231221	124300	70020272100	187000	187000	187100	187000	671
423	20231221	124200	69894787700	187000	186900	187100	186900	904
424	20231221	124100	69725726700	187000	187000	187000	186900	507
425	20231221	124000	69630949900	186900	187100	187100	186900	1224
426	20231221	123900	69402058700	187100	187100	187200	187000	750
427	20231221	123800	69261744100	187100	187100	187100	187000	270
428	20231221	123700	69211229100	187100	187100	187200	187000	2077
429	20231221	123600	68822617900	187100	187200	187200	187100	1481
430	20231221	123500	68545460000	187200	187300	187300	187100	885
431	20231221	123400	68379780500	187300	187300	187400	187200	773
432	20231221	123300	68234997600	187400	187400	187400	187300	132
433	20231221	123200	68210265600	187300	187200	187400	187200	111
434	20231221	123100	68189473200	187200	187800	187800	187200	9882
435	20231221	123000	66336760200	187800	187700	187800	187700	180
436	20231221	122900	66302968100	187800	187800	187800	187700	235
437	20231221	122800	66258844800	187800	187800	187900	187700	481
438	20231221	122700	66168515900	187800	187800	187900	187800	183
439	20231221	122600	66134147300	187800	187900	187900	187800	168
440	20231221	122500	66102596300	187900	187800	187900	187800	316
441	20231221	122400	66043247800	187900	187800	187900	187700	1154
442	20231221	122300	65826524400	187800	187900	187900	187800	124
443	20231221	122200	65803234500	187900	187900	187900	187800	291
444	20231221	122100	65748568200	187800	187800	187800	187700	391
445	20231221	122000	65675140000	187700	187600	187800	187600	482
446	20231221	121900	65584668600	187600	187600	187700	187500	637
447	20231221	121800	65465164100	187600	187700	187700	187600	309
448	20231221	121700	65407193400	187600	187600	187700	187500	378
449	20231221	121600	65336280200	187600	187600	187700	187500	641
450	20231221	121500	65216028200	187600	187600	187700	187600	284
451	20231221	121400	65162738400	187700	187700	187700	187600	471
452	20231221	121300	65074333500	187600	187700	187700	187600	365
453	20231221	121200	65005854200	187600	187600	187700	187500	421
454	20231221	121100	64926873000	187500	187700	187700	187500	346
455	20231221	121000	64861960100	187600	187600	187700	187500	193
456	20231221	120900	64825752700	187600	187600	187600	187500	150
457	20231221	120800	64797614100	187600	187600	187600	187500	305
458	20231221	120700	64740399200	187600	187900	187900	187500	2523
459	20231221	120600	64266803000	187900	187900	187900	187800	154
460	20231221	120500	64237867700	187800	187800	187900	187800	187
461	20231221	120400	64202742900	187900	187900	187900	187800	891
462	20231221	120300	64035409600	187900	187900	187900	187800	258
463	20231221	120200	63986948800	187800	187900	188000	187800	221
464	20231221	120100	63945423400	187900	188100	188100	187800	1063
465	20231221	120000	63745671900	188100	187900	188100	187900	463
466	20231221	115900	63658621800	187900	187900	188100	187900	4681
467	20231221	115800	62778687600	187900	187800	187900	187800	1296
468	20231221	115700	62535240200	187800	187800	187800	187700	162
469	20231221	115600	62504819700	187800	187800	187800	187700	697
470	20231221	115500	62373944700	187800	187700	187800	187700	399
471	20231221	115400	62299034600	187700	187700	187800	187700	194
472	20231221	115300	62262603900	187800	187700	187800	187700	654
473	20231221	115200	62139813700	187800	187800	187800	187700	121
474	20231221	115100	62117091000	187800	187800	187800	187700	269
475	20231221	115000	62066591200	187800	187700	187800	187700	870
476	20231221	114900	61903277900	187800	187800	187800	187700	97
477	20231221	114800	61885065100	187800	187700	187800	187600	297
478	20231221	114700	61829324100	187700	187600	187700	187500	297
479	20231221	114600	61773586800	187700	187700	187700	187500	402
480	20231221	114500	61698158100	187700	187600	187800	187600	761
481	20231221	114400	61555318700	187700	187700	187700	187600	90
482	20231221	114300	61538429100	187700	187700	187700	187600	169
483	20231221	114200	61506709900	187700	187600	187700	187500	448
484	20231221	114100	61422653400	187600	187600	187600	187500	307
485	20231221	114000	61365060500	187600	187600	187600	187400	226
486	20231221	113900	61322688700	187600	187600	187700	187500	1132
487	20231221	113800	61110398800	187600	187600	187700	187600	788
488	20231221	113700	60962557400	187700	187700	187700	187600	435
489	20231221	113600	60880928300	187600	187700	187700	187600	119
490	20231221	113500	60858595100	187600	187600	187700	187600	292
491	20231221	113400	60803806200	187700	187700	187700	187600	231
492	20231221	113300	60760455500	187700	187700	187700	187600	109
493	20231221	113200	60740005500	187700	187600	187700	187600	414
494	20231221	113100	60662336900	187500	187600	187600	187500	236
495	20231221	113000	60618074700	187500	187500	187600	187500	96
496	20231221	112900	60600066500	187600	187500	187600	187500	264
497	20231221	112800	60550547600	187600	187500	187600	187500	522
498	20231221	112700	60452646500	187500	187500	187600	187400	510
499	20231221	112600	60357031800	187500	187500	187500	187400	447
500	20231221	112500	60273237700	187400	187400	187600	187400	295
501	20231221	112400	60217929700	187500	187500	187500	187300	992
502	20231221	112300	60032012200	187400	187600	187600	187400	1242
503	20231221	112200	59799093900	187600	187600	187700	187500	510
504	20231221	112100	59703420900	187700	187800	187800	187600	732
505	20231221	112000	59566044400	187700	187700	187800	187500	1525
506	20231221	111900	59279856700	187800	187700	187800	187700	749
507	20231221	111800	59139198200	187800	187800	187800	187700	575
508	20231221	111700	59031242200	187800	187800	187800	187700	427
509	20231221	111600	58951066600	187700	187700	187800	187600	2499
510	20231221	111500	58482005400	187700	187700	187800	187700	564
511	20231221	111400	58376112800	187800	187500	187800	187400	1202
512	20231221	111300	58150659700	187500	187400	187500	187400	536
513	20231221	111200	58050204000	187500	187400	187500	187300	1140
514	20231221	111100	57836614100	187300	187300	187400	187200	477
515	20231221	111000	57747261900	187200	187000	187300	187000	1102
516	20231221	110900	57541005800	187100	187000	187100	186900	1016
517	20231221	110800	57351019400	187000	186700	187000	186700	529
518	20231221	110700	57252192900	186800	186500	186800	186500	2049
519	20231221	110600	56869844000	186500	186300	186600	186300	2492
520	20231221	110500	56405300500	186400	186400	186500	186300	2592
521	20231221	110400	55922184500	186500	186500	186600	186300	2769
522	20231221	110300	55405929100	186500	186700	186700	186400	847
523	20231221	110200	55247914200	186600	186700	186800	186600	652
524	20231221	110100	55126199100	186600	186900	187000	186600	1804
525	20231221	110000	54789035900	186800	186900	187000	186800	890
526	20231221	105900	54622706100	186900	187200	187200	186800	1064
527	20231221	105800	54423762100	187100	187000	187200	186900	2364
528	20231221	105700	53981532000	186900	186300	187000	186300	3420
529	20231221	105600	53343271800	186400	186600	186600	186400	2181
530	20231221	105500	52936629900	186500	186600	186700	186500	759
531	20231221	105400	52795040000	186500	186700	186800	186500	4311
532	20231221	105300	51990500800	186700	187000	187100	186700	4365
533	20231221	105200	51174617200	187000	187200	187200	187000	2928
534	20231221	105100	50626844900	187100	187200	187200	187100	1028
535	20231221	105000	50434441700	187100	187500	187500	187100	1584
536	20231221	104900	50137775800	187600	187500	187800	187500	530
537	20231221	104800	50038309200	187500	187800	187900	187500	1134
538	20231221	104700	49825426900	187800	187200	187800	187100	1900
539	20231221	104600	49469733400	187200	187600	187600	187200	2826
540	20231221	104500	48940086600	187500	187800	187900	187400	2011
541	20231221	104400	48563042700	188000	187600	188000	187500	1881
542	20231221	104300	48209764100	187600	187300	187600	187300	519
543	20231221	104200	48112476900	187400	187100	187400	187100	2386
544	20231221	104100	47665922000	187100	187600	187600	187100	3955
545	20231221	104000	46924781900	187500	187500	188000	187500	2595
546	20231221	103900	46437330100	187500	187800	187800	187500	3587
547	20231221	103800	45764069700	187900	188000	188000	187800	1184
548	20231221	103700	45541602100	188000	188000	188000	187900	312
549	20231221	103600	45482966700	187900	188000	188100	187900	1004
550	20231221	103500	45294235100	188000	188000	188200	188000	460
551	20231221	103400	45207708200	188100	188500	188500	188000	1130
552	20231221	103300	44995032800	188500	188700	188700	188400	2127
553	20231221	103200	44593812600	188700	188400	188700	188400	1202
554	20231221	103100	44367150000	188500	188300	188500	188300	1691
555	20231221	103000	44048496800	188300	188000	188300	188000	3054
556	20231221	102900	43473905000	188000	188000	188100	187900	441
557	20231221	102800	43390981900	187900	188000	188000	187900	156
558	20231221	102700	43361664800	188000	188100	188100	187900	1877
559	20231221	102600	43008780800	188000	187900	188100	187900	647
560	20231221	102500	42887161900	187900	187800	187900	187800	683
561	20231221	102400	42758828500	187800	187900	187900	187700	3563
562	20231221	102300	42089704100	187900	188000	188100	187800	1470
563	20231221	102200	41813395000	187900	188100	188100	187900	1247
564	20231221	102100	41578994900	188100	188100	188200	188000	1123
565	20231221	102000	41367769000	188100	188500	188600	188000	6914
566	20231221	101900	40065555400	188500	188500	188600	188500	1069
567	20231221	101800	39864045900	188500	188600	188700	188500	1104
568	20231221	101700	39655861400	188500	188600	188700	188500	921
569	20231221	101600	39482147900	188600	188500	188600	188400	696
570	20231221	101500	39350895100	188500	188600	188700	188400	711
571	20231221	101400	39216828500	188600	188500	188700	188400	1737
572	20231221	101300	38889238000	188500	188500	188600	188400	279
573	20231221	101200	38836645900	188500	188500	188600	188500	720
574	20231221	101100	38700923800	188400	188500	188600	188400	1711
575	20231221	101000	38378386000	188500	188400	188500	188400	554
576	20231221	100900	38273963900	188500	188600	188600	188400	783
577	20231221	100800	38126361600	188500	188500	188600	188500	817
578	20231221	100700	37972328400	188600	188600	188600	188500	946
579	20231221	100600	37793989600	188600	188300	188600	188300	2203
580	20231221	100500	37378862000	188300	188200	188400	188200	1674
581	20231221	100400	37063670100	188200	188200	188300	188100	1135
582	20231221	100300	36850057900	188300	188400	188400	188200	856
583	20231221	100200	36688924500	188400	188400	188400	188200	711
584	20231221	100100	36555012000	188400	188500	188500	188300	1415
585	20231221	100000	36288438200	188500	188400	188500	188400	676
586	20231221	095900	36161051400	188400	188300	188500	188300	715
587	20231221	095800	36026353700	188400	188200	188400	188100	754
588	20231221	095700	35884408000	188100	188200	188500	188100	779
589	20231221	095600	35737763100	188200	188000	188300	187900	2729
590	20231221	095500	35224587800	188000	188000	188000	187900	536
591	20231221	095400	35123829100	188000	187700	188000	187700	1379
592	20231221	095300	34864805300	187700	187700	187800	187600	1268
593	20231221	095200	34626792400	187800	187800	187900	187700	658
594	20231221	095100	34503204800	187800	187900	187900	187800	599
595	20231221	095000	34390693000	187900	187800	187900	187700	442
596	20231221	094900	34307664000	187700	187900	187900	187700	601
597	20231221	094800	34194799500	187900	187800	187900	187800	680
598	20231221	094700	34067047000	187800	187700	187900	187700	244
599	20231221	094600	34021218500	187800	188000	188000	187700	893
600	20231221	094500	33853503900	187900	187900	188000	187900	400
601	20231221	094400	33778329900	188000	187800	188000	187800	1020
602	20231221	094300	33586693800	187700	187500	187800	187500	585
603	20231221	094200	33476960400	187400	187400	187500	187400	501
604	20231221	094100	33383037900	187400	187200	187500	187200	841
605	20231221	094000	33225542200	187200	187500	187600	187100	1374
606	20231221	093900	32968240400	187500	187800	187900	187500	2638
607	20231221	093800	32473312700	187700	187800	187900	187700	928
608	20231221	093700	32299020200	187800	187700	187900	187700	733
609	20231221	093600	32161325700	187900	188100	188100	187700	1713
610	20231221	093500	31839492600	188200	188200	188200	187900	1468
611	20231221	093400	31563318600	188400	188500	188500	188300	958
612	20231221	093300	31382866000	188400	188400	188600	188400	1809
613	20231221	093200	31041961800	188400	187700	188400	187700	2304
614	20231221	093100	30608676500	187700	188000	188000	187700	2122
615	20231221	093000	30210079400	188000	188200	188300	188000	2600
616	20231221	092900	29721125600	188200	188000	188200	188000	3156
617	20231221	092800	29127497300	188100	188500	188500	188000	3681
618	20231221	092700	28434623300	188400	188800	188800	188400	1412
619	20231221	092600	28168328000	188700	189300	189300	188700	5125
620	20231221	092500	27199306600	189200	189200	189300	189200	2121
621	20231221	092400	26797843000	189200	189000	189300	188900	2811
622	20231221	092300	26266155800	189000	188700	189000	188600	3113
623	20231221	092200	25678011800	188700	188500	188700	188400	2275
624	20231221	092100	25249239700	188500	188500	188600	188300	2541
625	20231221	092000	24770452600	188500	188800	188900	188400	4882
626	20231221	091900	23849787600	188900	188900	189000	188800	1800
627	20231221	091800	23509734600	188900	189000	189300	188600	4059
628	20231221	091700	22743160100	189000	189400	189400	189000	4449
629	20231221	091600	21901136900	189300	188900	189400	188800	8202
630	20231221	091500	20350123100	188900	188700	188900	188600	2110
631	20231221	091400	19951688300	188900	188800	189000	188600	6149
632	20231221	091300	18790227400	188900	188800	188900	188700	7406
633	20231221	091200	17391937100	188700	188100	188800	187800	7666
634	20231221	091100	15949385400	188100	188300	188400	187800	16424
635	20231221	091000	12860056200	188300	188200	188400	188000	5992
636	20231221	090900	11732416100	188300	187400	188300	187200	3612
637	20231221	090800	11054237800	187500	186800	187700	186700	6872
638	20231221	090700	9767225700	186800	186000	186800	185800	6173
639	20231221	090600	8617686100	186000	185200	186000	185200	6335
640	20231221	090500	7442612700	185200	185200	185200	185100	3482
641	20231221	090400	6797794300	185100	185100	185200	185100	2081
642	20231221	090300	6412525500	185200	185000	185400	184800	5508
643	20231221	090200	5392808700	185000	186000	186100	185000	9897
644	20231221	090100	3559973400	185700	185700	186200	185500	6363
645	20231221	090000	2376706000	185500	185100	185800	185100	12401