KissMeData/033780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191500	15125019100	91000	91000	91000	91000	26347
3	20231218	191400	15125019100	91000	91000	91000	91000	0
4	20231218	191300	15125019100	91000	91000	91000	91000	0
5	20231218	191200	15125019100	91000	91000	91000	91000	0
6	20231218	191100	15125019100	91000	91000	91000	91000	0
7	20231218	191000	15125019100	91000	91000	91000	91000	0
8	20231218	190900	15125019100	91000	91000	91000	91000	0
9	20231218	190800	15125019100	91000	91000	91000	91000	0
10	20231218	190700	15125019100	91000	91000	91000	91000	0
11	20231218	190600	15125019100	91000	91000	91000	91000	0
12	20231218	190500	15125019100	91000	91000	91000	91000	0
13	20231218	190400	15125019100	91000	91000	91000	91000	0
14	20231218	190300	15125019100	91000	91000	91000	91000	0
15	20231218	190200	15125019100	91000	91000	91000	91000	0
16	20231218	190100	15125019100	91000	91000	91000	91000	0
17	20231218	190000	15125019100	91000	91000	91000	91000	0
18	20231218	185900	15125019100	91000	91000	91000	91000	0
19	20231218	185800	15125019100	91000	91000	91000	91000	0
20	20231218	185700	15125019100	91000	91000	91000	91000	0
21	20231218	185600	15125019100	91000	91000	91000	91000	0
22	20231218	185500	15125019100	91000	91000	91000	91000	0
23	20231218	185400	15125019100	91000	91000	91000	91000	0
24	20231218	185300	15125019100	91000	91000	91000	91000	0
25	20231218	185200	15125019100	91000	91000	91000	91000	0
26	20231218	185100	15125019100	91000	91000	91000	91000	0
27	20231218	185000	15125019100	91000	91000	91000	91000	0
28	20231218	184900	15125019100	91000	91000	91000	91000	0
29	20231218	184800	15125019100	91000	91000	91000	91000	0
30	20231218	184700	15125019100	91000	91000	91000	91000	0
31	20231218	184600	15125019100	91000	91000	91000	91000	0
32	20231218	184500	15125019100	91000	91000	91000	91000	26347
33	20231218	184400	15125019100	91000	91000	91000	91000	0
34	20231218	184300	15125019100	91000	91000	91000	91000	0
35	20231218	184200	15125019100	91000	91000	91000	91000	0
36	20231218	184100	15125019100	91000	91000	91000	91000	0
37	20231218	184000	15125019100	91000	91000	91000	91000	0
38	20231218	183900	15125019100	91000	91000	91000	91000	0
39	20231218	183800	15125019100	91000	91000	91000	91000	0
40	20231218	183700	15125019100	91000	91000	91000	91000	0
41	20231218	183600	15125019100	91000	91000	91000	91000	0
42	20231218	183500	15125019100	91000	91000	91000	91000	0
43	20231218	183400	15125019100	91000	91000	91000	91000	0
44	20231218	183300	15125019100	91000	91000	91000	91000	0
45	20231218	183200	15125019100	91000	91000	91000	91000	0
46	20231218	183100	15125019100	91000	91000	91000	91000	0
47	20231218	183000	15125019100	91000	91000	91000	91000	0
48	20231218	182900	15125019100	91000	91000	91000	91000	0
49	20231218	182800	15125019100	91000	91000	91000	91000	0
50	20231218	182700	15125019100	91000	91000	91000	91000	0
51	20231218	182600	15125019100	91000	91000	91000	91000	0
52	20231218	182500	15125019100	91000	91000	91000	91000	0
53	20231218	182400	15125019100	91000	91000	91000	91000	0
54	20231218	182300	15125019100	91000	91000	91000	91000	0
55	20231218	182200	15125019100	91000	91000	91000	91000	0
56	20231218	182100	15125019100	91000	91000	91000	91000	0
57	20231218	182000	15125019100	91000	91000	91000	91000	0
58	20231218	181900	15125019100	91000	91000	91000	91000	0
59	20231218	181800	15125019100	91000	91000	91000	91000	0
60	20231218	181700	15125019100	91000	91000	91000	91000	0
61	20231218	181600	15125019100	91000	91000	91000	91000	0
62	20231218	181500	15125019100	91000	91000	91000	91000	26347
63	20231218	181400	15125019100	91000	91000	91000	91000	0
64	20231218	181300	15125019100	91000	91000	91000	91000	0
65	20231218	181200	15125019100	91000	91000	91000	91000	0
66	20231218	181100	15125019100	91000	91000	91000	91000	0
67	20231218	181000	15125019100	91000	91000	91000	91000	0
68	20231218	180900	15125019100	91000	91000	91000	91000	0
69	20231218	180800	15125019100	91000	91000	91000	91000	0
70	20231218	180700	15125019100	91000	91000	91000	91000	0
71	20231218	180600	15125019100	91000	91000	91000	91000	0
72	20231218	180500	15125019100	91000	91000	91000	91000	0
73	20231218	180400	15125019100	91000	91000	91000	91000	0
74	20231218	180300	15125019100	91000	91000	91000	91000	0
75	20231218	180200	15125019100	91000	91000	91000	91000	0
76	20231218	180100	15125019100	91000	91000	91000	91000	0
77	20231218	180000	15125019100	91000	91000	91000	91000	0
78	20231218	175900	15125019100	91000	91000	91000	91000	0
79	20231218	175800	15125019100	91000	91000	91000	91000	0
80	20231218	175700	15125019100	91000	91000	91000	91000	0
81	20231218	175600	15125019100	91000	91000	91000	91000	0
82	20231218	175500	15125019100	91000	91000	91000	91000	0
83	20231218	175400	15125019100	91000	91000	91000	91000	0
84	20231218	175300	15125019100	91000	91000	91000	91000	0
85	20231218	175200	15125019100	91000	91000	91000	91000	0
86	20231218	175100	15125019100	91000	91000	91000	91000	0
87	20231218	175000	15125019100	91000	91000	91000	91000	0
88	20231218	174900	15125019100	91000	91000	91000	91000	0
89	20231218	174800	15125019100	91000	91000	91000	91000	0
90	20231218	174700	15125019100	91000	91000	91000	91000	0
91	20231218	174600	15125019100	91000	91000	91000	91000	0
92	20231218	174500	15125019100	91000	91000	91000	91000	26347
93	20231218	174400	15125019100	91000	91000	91000	91000	0
94	20231218	174300	15125019100	91000	91000	91000	91000	0
95	20231218	174200	15125019100	91000	91000	91000	91000	0
96	20231218	174100	15125019100	91000	91000	91000	91000	0
97	20231218	174000	15125019100	91000	91000	91000	91000	0
98	20231218	173900	15125019100	91000	91000	91000	91000	0
99	20231218	173800	15125019100	91000	91000	91000	91000	0
100	20231218	173700	15125019100	91000	91000	91000	91000	0
101	20231218	173600	15125019100	91000	91000	91000	91000	0
102	20231218	173500	15125019100	91000	91000	91000	91000	0
103	20231218	173400	15125019100	91000	91000	91000	91000	0
104	20231218	173300	15125019100	91000	91000	91000	91000	0
105	20231218	173200	15125019100	91000	91000	91000	91000	0
106	20231218	173100	15125019100	91000	91000	91000	91000	0
107	20231218	173000	15125019100	91000	91000	91000	91000	0
108	20231218	172900	15125019100	91000	91000	91000	91000	0
109	20231218	172800	15125019100	91000	91000	91000	91000	0
110	20231218	172700	15125019100	91000	91000	91000	91000	0
111	20231218	172600	15125019100	91000	91000	91000	91000	0
112	20231218	172500	15125019100	91000	91000	91000	91000	0
113	20231218	172400	15125019100	91000	91000	91000	91000	0
114	20231218	172300	15125019100	91000	91000	91000	91000	0
115	20231218	172200	15125019100	91000	91000	91000	91000	0
116	20231218	172100	15125019100	91000	91000	91000	91000	0
117	20231218	172000	15125019100	91000	91000	91000	91000	0
118	20231218	171900	15125019100	91000	91000	91000	91000	0
119	20231218	171800	15125019100	91000	91000	91000	91000	0
120	20231218	171700	15125019100	91000	91000	91000	91000	0
121	20231218	171600	15125019100	91000	91000	91000	91000	0
122	20231218	171500	15125019100	91000	91000	91000	91000	26347
123	20231218	171400	15125019100	91000	91000	91000	91000	0
124	20231218	171300	15125019100	91000	91000	91000	91000	0
125	20231218	171200	15125019100	91000	91000	91000	91000	0
126	20231218	171100	15125019100	91000	91000	91000	91000	0
127	20231218	171000	15125019100	91000	91000	91000	91000	0
128	20231218	170900	15125019100	91000	91000	91000	91000	0
129	20231218	170800	15125019100	91000	91000	91000	91000	0
130	20231218	170700	15125019100	91000	91000	91000	91000	0
131	20231218	170600	15125019100	91000	91000	91000	91000	0
132	20231218	170500	15125019100	91000	91000	91000	91000	0
133	20231218	170400	15125019100	91000	91000	91000	91000	0
134	20231218	170300	15125019100	91000	91000	91000	91000	0
135	20231218	170200	15125019100	91000	91000	91000	91000	0
136	20231218	170100	15125019100	91000	91000	91000	91000	0
137	20231218	170000	15125019100	91000	91000	91000	91000	0
138	20231218	165900	15125019100	91000	91000	91000	91000	0
139	20231218	165800	15125019100	91000	91000	91000	91000	0
140	20231218	165700	15125019100	91000	91000	91000	91000	0
141	20231218	165600	15125019100	91000	91000	91000	91000	0
142	20231218	165500	15125019100	91000	91000	91000	91000	0
143	20231218	165400	15125019100	91000	91000	91000	91000	0
144	20231218	165300	15125019100	91000	91000	91000	91000	0
145	20231218	165200	15125019100	91000	91000	91000	91000	0
146	20231218	165100	15125019100	91000	91000	91000	91000	0
147	20231218	165000	15125019100	91000	91000	91000	91000	0
148	20231218	164900	15125019100	91000	91000	91000	91000	0
149	20231218	164800	15125019100	91000	91000	91000	91000	0
150	20231218	164700	15125019100	91000	91000	91000	91000	0
151	20231218	164600	15125019100	91000	91000	91000	91000	0
152	20231218	164500	15125019100	91000	91000	91000	91000	26347
153	20231218	164400	15125019100	91000	91000	91000	91000	0
154	20231218	164300	15125019100	91000	91000	91000	91000	0
155	20231218	164200	15125019100	91000	91000	91000	91000	0
156	20231218	164100	15125019100	91000	91000	91000	91000	0
157	20231218	164000	15125019100	91000	91000	91000	91000	0
158	20231218	163900	15125019100	91000	91000	91000	91000	0
159	20231218	163800	15125019100	91000	91000	91000	91000	0
160	20231218	163700	15125019100	91000	91000	91000	91000	0
161	20231218	163600	15125019100	91000	91000	91000	91000	0
162	20231218	163500	15125019100	91000	91000	91000	91000	0
163	20231218	163400	15125019100	91000	91000	91000	91000	0
164	20231218	163300	15125019100	91000	91000	91000	91000	0
165	20231218	163200	15125019100	91000	91000	91000	91000	0
166	20231218	163100	15125019100	91000	91000	91000	91000	0
167	20231218	163000	15125019100	91000	91000	91000	91000	0
168	20231218	162900	15125019100	91000	91000	91000	91000	0
169	20231218	162800	15125019100	91000	91000	91000	91000	0
170	20231218	162700	15125019100	91000	91000	91000	91000	0
171	20231218	162600	15125019100	91000	91000	91000	91000	0
172	20231218	162500	15125019100	91000	91000	91000	91000	0
173	20231218	162400	15125019100	91000	91000	91000	91000	0
174	20231218	162300	15125019100	91000	91000	91000	91000	0
175	20231218	162200	15125019100	91000	91000	91000	91000	0
176	20231218	162100	15125019100	91000	91000	91000	91000	0
177	20231218	162000	15125019100	91000	91000	91000	91000	0
178	20231218	161900	15125019100	91000	91000	91000	91000	0
179	20231218	161800	15125019100	91000	91000	91000	91000	0
180	20231218	161700	15125019100	91000	91000	91000	91000	0
181	20231218	161600	15125019100	91000	91000	91000	91000	0
182	20231218	161500	15125019100	91000	91000	91000	91000	26347
183	20231218	161400	15125019100	91000	91000	91000	91000	0
184	20231218	161300	15125019100	91000	91000	91000	91000	0
185	20231218	161200	15125019100	91000	91000	91000	91000	0
186	20231218	161100	15125019100	91000	91000	91000	91000	0
187	20231218	161000	15125019100	91000	91000	91000	91000	0
188	20231218	160900	15125019100	91000	91000	91000	91000	0
189	20231218	160800	15125019100	91000	91000	91000	91000	0
190	20231218	160700	15125019100	91000	91000	91000	91000	0
191	20231218	160600	15125019100	91000	91000	91000	91000	0
192	20231218	160500	15125019100	91000	91000	91000	91000	0
193	20231218	160400	15125019100	91000	91000	91000	91000	0
194	20231218	160300	15125019100	91000	91000	91000	91000	0
195	20231218	160200	15125019100	91000	91000	91000	91000	0
196	20231218	160100	15125019100	91000	91000	91000	91000	0
197	20231218	160000	15125019100	91000	91000	91000	91000	0
198	20231218	155900	15125019100	91000	91000	91000	91000	0
199	20231218	155800	15125019100	91000	91000	91000	91000	0
200	20231218	155700	15125019100	91000	91000	91000	91000	0
201	20231218	155600	15125019100	91000	91000	91000	91000	0
202	20231218	155500	15125019100	91000	91000	91000	91000	0
203	20231218	155400	15125019100	91000	91000	91000	91000	0
204	20231218	155300	15125019100	91000	91000	91000	91000	0
205	20231218	155200	15125019100	91000	91000	91000	91000	0
206	20231218	155100	15125019100	91000	91000	91000	91000	0
207	20231218	155000	15125019100	91000	91000	91000	91000	0
208	20231218	154900	15125019100	91000	91000	91000	91000	0
209	20231218	154800	15125019100	91000	91000	91000	91000	0
210	20231218	154700	15125019100	91000	91000	91000	91000	0
211	20231218	154600	15125019100	91000	91000	91000	91000	0
212	20231218	154500	15125019100	91000	91000	91000	91000	26347
213	20231218	154400	15125019100	91000	91000	91000	91000	0
214	20231218	154300	15125019100	91000	91000	91000	91000	0
215	20231218	154200	15125019100	91000	91000	91000	91000	0
216	20231218	154100	15125019100	91000	91000	91000	91000	0
217	20231218	154000	15125019100	91000	91000	91000	91000	0
218	20231218	153900	15125019100	91000	91000	91000	91000	0
219	20231218	153800	15125019100	91000	91000	91000	91000	0
220	20231218	153700	15125019100	91000	91000	91000	91000	0
221	20231218	153600	15125019100	91000	91000	91000	91000	0
222	20231218	153500	15125019100	91000	91000	91000	91000	0
223	20231218	153400	15125019100	91000	91000	91000	91000	0
224	20231218	153300	15125019100	91000	91000	91000	91000	0
225	20231218	153200	15125019100	91000	91000	91000	91000	0
226	20231218	153100	15125019100	91000	91000	91000	91000	0
227	20231218	153000	15125019100	91000	91000	91000	91000	26347
228	20231218	152900	12727442100	91000	91000	91000	91000	0
229	20231218	152800	12727442100	91000	91000	91000	91000	0
230	20231218	152700	12727442100	91000	91000	91000	91000	0
231	20231218	152600	12727442100	91000	91000	91000	91000	0
232	20231218	152500	12727442100	91000	91000	91000	91000	0
233	20231218	152400	12727442100	91000	91000	91000	91000	0
234	20231218	152300	12727442100	91000	91000	91000	91000	0
235	20231218	152200	12727442100	91000	91000	91000	91000	0
236	20231218	152100	12727442100	91000	91000	91000	91000	0
237	20231218	152000	12727442100	91000	91000	91000	91000	0
238	20231218	151900	12727442100	91000	91000	91000	90900	449
239	20231218	151800	12686602900	90900	91000	91000	90900	918
240	20231218	151700	12603076500	91000	90900	91000	90900	604
241	20231218	151600	12548124600	91000	90900	91000	90900	521
242	20231218	151500	12500748000	90900	90900	91000	90900	164
243	20231218	151400	12485830300	90900	91000	91000	90900	459
244	20231218	151300	12444070000	90900	91000	91000	90900	788
245	20231218	151200	12372389300	91000	90900	91000	90900	478
246	20231218	151100	12328898200	91000	91000	91000	90900	412
247	20231218	151000	12291411900	91000	91000	91000	90900	277
248	20231218	150900	12266209900	91000	91000	91000	90900	397
249	20231218	150800	12230100600	90900	91000	91000	90900	310
250	20231218	150700	12201902700	91000	90900	91000	90900	311
251	20231218	150600	12173615700	90900	90900	91000	90900	1922
252	20231218	150500	11998903300	90900	91000	91000	90900	452
253	20231218	150400	11957800800	90900	91000	91000	90900	332
254	20231218	150300	11927609900	90900	91000	91000	90900	364
255	20231218	150200	11894514400	91000	90900	91000	90900	443
256	20231218	150100	11854235500	90900	90900	91000	90900	1190
257	20231218	150000	11745967700	90900	90900	91000	90900	186
258	20231218	145900	11729051800	91000	91000	91000	90900	413
259	20231218	145800	11691494200	91000	91000	91000	90900	242
260	20231218	145700	11669491200	91000	90900	91000	90900	264
261	20231218	145600	11645481000	90900	91000	91000	90900	298
262	20231218	145500	11618375800	91000	91000	91000	90900	247
263	20231218	145400	11595914400	91000	90900	91000	90900	373
264	20231218	145300	11561995300	91000	90900	91000	90900	335
265	20231218	145200	11531528800	91000	91000	91000	90900	332
266	20231218	145100	11501331900	90900	90900	91000	90900	267
267	20231218	145000	11477049200	91000	91000	91000	90900	528
268	20231218	144900	11429020500	91000	91000	91000	90900	314
269	20231218	144800	11400463300	90900	90900	91000	90900	217
270	20231218	144700	11380731500	91000	91000	91000	90900	459
271	20231218	144600	11338997000	90900	91000	91000	90900	332
272	20231218	144500	11308796100	90900	91000	91000	90900	203
273	20231218	144400	11290335100	90900	90900	91000	90900	141
274	20231218	144300	11277507400	91000	91000	91000	90900	287
275	20231218	144200	11251395800	91000	91000	91000	90900	129
276	20231218	144100	11239662000	91000	91000	91000	90900	115
277	20231218	144000	11229202600	91000	91000	91000	90900	108
278	20231218	143900	11219376400	91000	90900	91000	90900	101
279	20231218	143800	11210191000	91000	91000	91000	90900	138
280	20231218	143700	11197636500	91000	91000	91000	90900	252
281	20231218	143600	11174720400	91000	90900	91000	90800	477
282	20231218	143500	11131361100	90900	90900	90900	90800	306
283	20231218	143400	11103551200	90900	90900	90900	90800	315
284	20231218	143300	11074921300	90900	90900	90900	90800	213
285	20231218	143200	11055563200	90900	90900	90900	90800	198
286	20231218	143100	11037565800	90900	90900	90900	90800	265
287	20231218	143000	11013482700	90900	90900	90900	90800	368
288	20231218	142900	10980036200	90900	90900	90900	90800	350
289	20231218	142800	10948222100	90900	90900	90900	90800	290
290	20231218	142700	10921862000	90800	90900	90900	90800	335
291	20231218	142600	10891419200	90900	90900	90900	90800	328
292	20231218	142500	10861605100	90900	90900	90900	90800	237
293	20231218	142400	10840063300	90900	90900	90900	90800	359
294	20231218	142300	10807430600	90900	90800	90900	90800	628
295	20231218	142200	10750354300	90900	90900	90900	90800	283
296	20231218	142100	10724633800	90900	90900	90900	90800	265
297	20231218	142000	10700546000	90900	90900	90900	90800	342
298	20231218	141900	10669469600	90900	90900	90900	90800	369
299	20231218	141800	10635933100	90900	90900	90900	90800	304
300	20231218	141700	10608304900	90800	90900	90900	90800	237
301	20231218	141600	10586762100	90900	90900	90900	90800	474
302	20231218	141500	10543683900	90900	90800	90900	90800	275
303	20231218	141400	10518687800	90900	90900	90900	90800	222
304	20231218	141300	10498508200	90900	90900	90900	90800	294
305	20231218	141200	10471786100	90900	90900	90900	90800	323
306	20231218	141100	10442434700	90900	90900	90900	90800	351
307	20231218	141000	10410536200	90900	90900	90900	90800	247
308	20231218	140900	10388085000	90900	90800	90900	90800	212
309	20231218	140800	10368817500	90800	90900	90900	90800	211
310	20231218	140700	10349644600	90800	90800	90900	90800	115
311	20231218	140600	10339192000	90900	90800	90900	90800	152
312	20231218	140500	10325379700	90900	90800	90900	90800	236
313	20231218	140400	10303938200	90900	90900	90900	90800	395
314	20231218	140300	10268045900	90900	90900	90900	90800	166
315	20231218	140200	10252958900	90900	90900	90900	90800	134
316	20231218	140100	10240778500	90900	90800	90900	90800	225
317	20231218	140000	10220332800	90800	90900	90900	90800	454
318	20231218	135900	10179085900	90900	90800	90900	90800	213
319	20231218	135800	10159725200	90900	90900	90900	90800	358
320	20231218	135700	10127186700	90900	90900	90900	90800	398
321	20231218	135600	10091034000	90900	90900	90900	90800	164
322	20231218	135500	10076130200	90900	90800	90900	90800	157
323	20231218	135400	10061860100	90900	90800	90900	90800	560
324	20231218	135300	10011000200	90800	90900	90900	90800	375
325	20231218	135200	9976939400	90900	90900	90900	90800	331
326	20231218	135100	9946875300	90900	90900	90900	90800	181
327	20231218	135000	9930426500	90900	90900	90900	90800	194
328	20231218	134900	9912801100	90900	90900	90900	90800	140
329	20231218	134800	9900079800	90900	90900	90900	90800	171
330	20231218	134700	9884541600	90900	90900	90900	90800	202
331	20231218	134600	9866187600	90900	90900	90900	90800	112
332	20231218	134500	9856007800	90900	90900	90900	90800	161
333	20231218	134400	9841377800	90900	90800	90900	90800	2023
334	20231218	134300	9657650600	90900	90900	90900	90800	295
335	20231218	134200	9630840200	90900	90900	90900	90800	184
336	20231218	134100	9614115100	90800	90900	90900	90800	193
337	20231218	134000	9596576100	90900	90900	90900	90800	255
338	20231218	133900	9573398900	90900	90900	90900	90800	171
339	20231218	133800	9557858000	90900	90900	90900	90800	234
340	20231218	133700	9536592000	90900	90900	90900	90800	200
341	20231218	133600	9518412100	90900	90900	90900	90800	190
342	20231218	133500	9501144400	90900	90800	90900	90800	779
343	20231218	133400	9430401600	90800	90800	90800	90700	279
344	20231218	133300	9405073000	90800	90800	90800	90700	172
345	20231218	133200	9389456400	90800	90800	90800	90700	285
346	20231218	133100	9363582100	90800	90800	90800	90800	209
347	20231218	133000	9344604900	90800	90600	90800	90600	636
348	20231218	132900	9286904300	90700	90700	90700	90600	239
349	20231218	132800	9265234900	90700	90700	90700	90600	255
350	20231218	132700	9242113400	90700	90700	90700	90700	236
351	20231218	132600	9220708200	90700	90700	90700	90600	393
352	20231218	132500	9185067800	90700	90700	90700	90600	181
353	20231218	132400	9168656600	90700	90700	90700	90600	87
354	20231218	132300	9160766700	90700	90700	90700	90600	103
355	20231218	132200	9151424900	90600	90600	90700	90600	3366
356	20231218	132100	8846400000	90600	90600	90600	90500	568
357	20231218	132000	8794946900	90600	90600	90600	90500	1331
358	20231218	131900	8674362800	90600	90500	90600	90500	136
359	20231218	131800	8662049600	90600	90500	90600	90500	123
360	20231218	131700	8650914600	90500	90500	90600	90500	103
361	20231218	131600	8641589000	90600	90500	90600	90500	124
362	20231218	131500	8630364700	90600	90600	90600	90500	454
363	20231218	131400	8589245000	90500	90500	90600	90500	88
364	20231218	131300	8581276700	90600	90500	90600	90500	17
365	20231218	131200	8579737100	90600	90600	90600	90500	134
366	20231218	131100	8567606400	90600	90500	90600	90500	125
367	20231218	131000	8556292800	90500	90500	90600	90500	205
368	20231218	130900	8537738100	90600	90500	90600	90500	178
369	20231218	130800	8521626700	90500	90500	90600	90500	97
370	20231218	130700	8512846900	90500	90500	90600	90500	150
371	20231218	130600	8499270100	90600	90600	90600	90500	130
372	20231218	130500	8487502300	90500	90600	90600	90500	201
373	20231218	130400	8469310700	90500	90500	90600	90500	246
374	20231218	130300	8447043300	90500	90500	90600	90500	275
375	20231218	130200	8422150900	90500	90600	90600	90500	160
376	20231218	130100	8407669000	90600	90600	90600	90500	240
377	20231218	130000	8385945800	90600	90600	90600	90500	237
378	20231218	125900	8364494000	90500	90500	90600	90500	184
379	20231218	125800	8347839900	90600	90500	90600	90500	112
380	20231218	125700	8337697300	90600	90600	90600	90500	206
381	20231218	125600	8319051500	90600	90500	90600	90500	187
382	20231218	125500	8302126300	90500	90500	90600	90500	124
383	20231218	125400	8290903100	90500	90600	90600	90500	156
384	20231218	125300	8276781600	90600	90500	90600	90500	88
385	20231218	125200	8268816100	90500	90600	90600	90500	268
386	20231218	125100	8244561000	90600	90500	90600	90500	130
387	20231218	125000	8232792500	90500	90600	90600	90500	49
388	20231218	124900	8228356900	90500	90600	90600	90400	1575
389	20231218	124800	8085772600	90600	90500	90600	90500	288
390	20231218	124700	8059704100	90500	90500	90600	90500	71
391	20231218	124600	8053277000	90600	90500	90600	90500	217
392	20231218	124500	8033632500	90500	90500	90600	90500	161
393	20231218	124400	8019059300	90500	90500	90600	90500	195
394	20231218	124300	8001410700	90600	90600	90600	90500	214
395	20231218	124200	7982041400	90600	90500	90600	90500	172
396	20231218	124100	7966472700	90500	90500	90600	90500	217
397	20231218	124000	7946833100	90500	90500	90600	90500	77
398	20231218	123900	7939862600	90600	90600	90600	90500	165
399	20231218	123800	7924927400	90500	90500	90600	90500	55
400	20231218	123700	7919947900	90500	90600	90600	90500	337
401	20231218	123600	7889446100	90500	90500	90600	90500	585
402	20231218	123500	7836502000	90600	90600	90600	90500	38
403	20231218	123400	7833060900	90600	90500	90600	90500	139
404	20231218	123300	7820478100	90600	90500	90600	90500	120
405	20231218	123200	7809615400	90500	90600	90600	90500	333
406	20231218	123100	7779477000	90600	90500	90600	90500	134
407	20231218	123000	7767348600	90600	90600	90600	90500	139
408	20231218	122900	7754765600	90500	90500	90600	90500	144
409	20231218	122800	7741732400	90600	90600	90600	90500	129
410	20231218	122700	7730054400	90600	90500	90600	90500	110
411	20231218	122600	7720095300	90500	90600	90600	90500	35
412	20231218	122500	7716926800	90500	90500	90600	90400	809
413	20231218	122400	7643709700	90500	90500	90500	90400	217
414	20231218	122300	7624084400	90500	90500	90600	90400	1160
415	20231218	122200	7519104000	90500	90600	90600	90500	1869
416	20231218	122100	7349942100	90600	90600	90600	90500	96
417	20231218	122000	7341245900	90600	90500	90600	90500	143
418	20231218	121900	7328299100	90500	90600	90600	90500	165
419	20231218	121800	7313358100	90600	90600	90600	90500	129
420	20231218	121700	7301676700	90600	90600	90600	90500	61
421	20231218	121600	7296151100	90500	90500	90600	90500	245
422	20231218	121500	7273973900	90500	90500	90600	90500	169
423	20231218	121400	7258675500	90600	90500	90600	90500	309
424	20231218	121300	7230709500	90500	90500	90600	90500	144
425	20231218	121200	7217675800	90500	90600	90600	90500	333
426	20231218	121100	7187534600	90600	90600	90600	90500	262
427	20231218	121000	7163818600	90600	90500	90600	90500	313
428	20231218	120900	7135482400	90500	90500	90600	90500	174
429	20231218	120800	7119726500	90600	90600	90600	90500	180
430	20231218	120700	7103428400	90600	90600	90600	90500	214
431	20231218	120600	7084052300	90500	90600	90600	90500	172
432	20231218	120500	7068474500	90600	90600	90600	90500	158
433	20231218	120400	7054165700	90600	90600	90600	90500	202
434	20231218	120300	7035874200	90600	90600	90600	90500	188
435	20231218	120200	7018851400	90600	90600	90600	90500	115
436	20231218	120100	7008437600	90500	90500	90600	90500	256
437	20231218	120000	6985259800	90600	90600	90600	90500	296
438	20231218	115900	6958450100	90600	90500	90600	90500	111
439	20231218	115800	6948398900	90600	90600	90600	90500	77
440	20231218	115700	6941426000	90500	90600	90600	90500	284
441	20231218	115600	6915715100	90600	90600	90600	90500	69
442	20231218	115500	6909464200	90600	90600	90600	90500	248
443	20231218	115400	6887015400	90600	90600	90600	90500	175
444	20231218	115300	6871166500	90500	90600	90600	90500	129
445	20231218	115200	6859484200	90600	90600	90600	90500	87
446	20231218	115100	6851604400	90500	90500	90600	90500	173
447	20231218	115000	6835940600	90500	90600	90600	90500	116
448	20231218	114900	6825435600	90600	90500	90600	90500	150
449	20231218	114800	6811849700	90600	90500	90600	90500	906
450	20231218	114700	6729835900	90500	90600	90600	90500	622
451	20231218	114600	6673530800	90600	90600	90600	90500	111
452	20231218	114500	6663475700	90600	90600	90600	90500	173
453	20231218	114400	6647809500	90600	90600	90600	90500	179
454	20231218	114300	6631599400	90600	90600	90600	90500	230
455	20231218	114200	6610765700	90500	90600	90600	90500	184
456	20231218	114100	6594099500	90500	90600	90600	90500	268
457	20231218	114000	6569821900	90600	90600	90600	90500	221
458	20231218	113900	6549807600	90500	90600	90600	90500	172
459	20231218	113800	6534228000	90600	90600	90600	90500	135
460	20231218	113700	6521997400	90500	90500	90600	90500	96
461	20231218	113600	6513300800	90600	90500	90600	90500	207
462	20231218	113500	6494555600	90600	90600	90600	90500	108
463	20231218	113400	6484771400	90600	90600	90600	90500	104
464	20231218	113300	6475349600	90600	90500	90600	90500	269
465	20231218	113200	6450980300	90600	90500	90600	90500	188
466	20231218	113100	6433957500	90600	90600	90600	90500	92
467	20231218	113000	6425623800	90600	90600	90600	90500	196
468	20231218	112900	6407866600	90600	90600	90600	90500	98
469	20231218	112800	6398991000	90500	90600	90600	90500	132
470	20231218	112700	6387039200	90600	90600	90600	90500	167
471	20231218	112600	6371909500	90500	90500	90600	90500	59
472	20231218	112500	6366564900	90500	90600	90600	90500	153
473	20231218	112400	6352713200	90600	90600	90600	90500	103
474	20231218	112300	6343382000	90600	90500	90600	90500	3225
475	20231218	112200	6051475300	90400	90500	90500	90400	70
476	20231218	112100	6045140800	90500	90500	90500	90400	182
477	20231218	112000	6028679800	90400	90500	90500	90400	169
478	20231218	111900	6013393400	90500	90400	90500	90300	1735
479	20231218	111800	5856544400	90400	90300	90400	90300	208
480	20231218	111700	5837746300	90300	90400	90400	90300	157
481	20231218	111600	5823559900	90400	90400	90400	90300	70
482	20231218	111500	5817232600	90400	90400	90400	90300	187
483	20231218	111400	5800328000	90400	90400	90400	90300	4060
484	20231218	111300	5433667600	90300	90300	90400	90300	165
485	20231218	111200	5418759500	90400	90300	90400	90300	384
486	20231218	111100	5384066700	90300	90300	90400	90300	107
487	20231218	111000	5374396300	90400	90300	90400	90300	188
488	20231218	110900	5357408000	90300	90400	90400	90300	245
489	20231218	110800	5335267100	90400	90400	90400	90300	177
490	20231218	110700	5319273300	90400	90400	90400	90300	389
491	20231218	110600	5284111800	90300	90300	90400	90300	156
492	20231218	110500	5270018200	90400	90400	90400	90300	291
493	20231218	110400	5243723800	90300	90300	90400	90300	231
494	20231218	110300	5222854000	90400	90400	90400	90300	379
495	20231218	110200	5188605300	90400	90400	90400	90300	265
496	20231218	110100	5164667800	90400	90400	90400	90300	247
497	20231218	110000	5142341600	90400	90300	90400	90300	139
498	20231218	105900	5129780500	90400	90500	90500	90300	807
499	20231218	105800	5056839000	90500	90400	90500	90400	115
500	20231218	105700	5046441200	90500	90400	90500	90300	720
501	20231218	105600	4981356200	90400	90300	90400	90300	830
502	20231218	105500	4906339600	90300	90300	90400	90300	705
503	20231218	105400	4842651800	90400	90400	90500	90300	743
504	20231218	105300	4775522400	90400	90400	90500	90300	311
505	20231218	105200	4747416500	90400	90400	90500	90400	89
506	20231218	105100	4739369300	90500	90500	90500	90400	288
507	20231218	105000	4713329600	90400	90400	90500	90400	206
508	20231218	104900	4694703500	90400	90400	90500	90400	169
509	20231218	104800	4679425400	90500	90500	90500	90400	75
510	20231218	104700	4672643600	90400	90400	90500	90400	216
511	20231218	104600	4653105600	90400	90400	90500	90400	49
512	20231218	104500	4648675500	90500	90500	90500	90400	151
513	20231218	104400	4635020500	90500	90500	90500	90500	4
514	20231218	104300	4634658500	90400	90500	90500	90400	52
515	20231218	104200	4629957400	90500	90400	90500	90400	47
516	20231218	104100	4625704500	90400	90400	90500	90300	891
517	20231218	104000	4545171700	90400	90500	90500	90400	184
518	20231218	103900	4528537300	90500	90400	90500	90400	160
519	20231218	103800	4514071400	90400	90400	90500	90400	1045
520	20231218	103700	4419602600	90400	90500	90500	90400	88
521	20231218	103600	4411647300	90500	90400	90500	90400	65
522	20231218	103500	4405769300	90400	90500	90600	90400	474
523	20231218	103400	4362883000	90500	90500	90600	90500	2230
524	20231218	103300	4161052700	90600	90600	90600	90500	218
525	20231218	103200	4141319900	90600	90600	90600	90500	113
526	20231218	103100	4131090300	90500	90500	90600	90500	71
527	20231218	103000	4124664400	90600	90500	90600	90500	318
528	20231218	102900	4095881400	90500	90600	90600	90500	11
529	20231218	102800	4094885100	90500	90500	90600	90500	92
530	20231218	102700	4086558900	90600	90500	90600	90500	133
531	20231218	102600	4074520300	90500	90600	90600	90500	58
532	20231218	102500	4069269700	90600	90500	90600	90500	51
533	20231218	102400	4064651100	90500	90500	90600	90500	267
534	20231218	102300	4040482000	90600	90500	90600	90500	377
535	20231218	102200	4006361000	90600	90600	90600	90500	166
536	20231218	102100	3991331000	90500	90500	90600	90500	342
537	20231218	102000	3960370400	90600	90500	90600	90500	275
538	20231218	101900	3935471000	90500	90600	90600	90500	679
539	20231218	101800	3874019600	90500	90600	90600	90500	109
540	20231218	101700	3864150500	90600	90500	90600	90500	77
541	20231218	101600	3857177800	90500	90500	90600	90500	177
542	20231218	101500	3841152600	90600	90600	90600	90500	202
543	20231218	101400	3822856900	90600	90500	90600	90500	50
544	20231218	101300	3818330900	90600	90600	90600	90500	124
545	20231218	101200	3807105400	90600	90600	90600	90500	182
546	20231218	101100	3790626100	90600	90600	90600	90500	271
547	20231218	101000	3766096100	90600	90500	90600	90500	168
548	20231218	100900	3750886200	90600	90500	90600	90500	130
549	20231218	100800	3739115900	90500	90600	90600	90500	80
550	20231218	100700	3731872100	90600	90600	90600	90500	539
551	20231218	100600	3683053600	90600	90600	90600	90600	94
552	20231218	100500	3674537200	90600	90600	90600	90500	205
553	20231218	100400	3655983100	90600	90600	90600	90500	161
554	20231218	100300	3641398800	90600	90600	90600	90500	76
555	20231218	100200	3634514400	90600	90500	90600	90500	95
556	20231218	100100	3625908600	90600	90500	90600	90400	861
557	20231218	100000	3547983400	90500	90400	90500	90300	2360
558	20231218	095900	3334645200	90400	90400	90400	90300	160
559	20231218	095800	3320196500	90400	90300	90400	90300	387
560	20231218	095700	3285226200	90300	90400	90400	90300	2506
561	20231218	095600	3058876400	90500	90400	90500	90400	163
562	20231218	095500	3044140700	90400	90400	90500	90400	2573
563	20231218	095400	2811530800	90500	90500	90500	90400	84
564	20231218	095300	2803936700	90400	90500	90600	90400	491
565	20231218	095200	2759512800	90500	90500	90500	90500	41
566	20231218	095100	2755802300	90600	90500	90600	90500	325
567	20231218	095000	2726389600	90600	90600	90600	90500	1906
568	20231218	094900	2553888500	90600	90700	90700	90600	199
569	20231218	094800	2535858800	90700	90600	90700	90600	987
570	20231218	094700	2446436500	90600	90600	90700	90600	161
571	20231218	094600	2431842800	90600	90700	90700	90600	2032
572	20231218	094500	2247687500	90700	90700	90800	90700	217
573	20231218	094400	2228005400	90800	90700	90800	90700	46
574	20231218	094300	2223833100	90700	90700	90800	90700	343
575	20231218	094200	2192722900	90700	90800	90800	90700	128
576	20231218	094100	2181112500	90700	90700	90800	90700	170
577	20231218	094000	2165687900	90700	90700	90800	90700	89
578	20231218	093900	2157614800	90700	90800	90800	90700	110
579	20231218	093800	2147637200	90700	90800	90800	90700	1143
580	20231218	093700	2043890300	90800	90800	90900	90800	270
581	20231218	093600	2019374200	90800	90800	90900	90800	275
582	20231218	093500	1994404000	90800	90800	90900	90800	192
583	20231218	093400	1976967100	90800	90800	90900	90800	198
584	20231218	093300	1958988300	90900	90800	90900	90800	53
585	20231218	093200	1954174300	90800	90900	90900	90800	105
586	20231218	093100	1944638500	90900	90800	90900	90800	149
587	20231218	093000	1931102400	90900	90900	90900	90900	46
588	20231218	092900	1926921000	90800	90800	90900	90800	63
589	20231218	092800	1921200400	90900	90900	90900	90800	35
590	20231218	092700	1918021200	90900	90900	90900	90800	191
591	20231218	092600	1900664100	90900	90700	90900	90700	1152
592	20231218	092500	1796052200	90800	90800	90900	90700	1076
593	20231218	092400	1698371900	90800	91000	91000	90800	1900
594	20231218	092300	1525700000	91000	91000	91000	90900	271
595	20231218	092200	1501051800	91000	90900	91000	90900	148
596	20231218	092100	1487594900	91000	90900	91000	90900	1365
597	20231218	092000	1363404400	91000	91000	91000	90900	209
598	20231218	091900	1344396500	90900	90900	91000	90900	434
599	20231218	091800	1304934300	90900	90900	91000	90900	272
600	20231218	091700	1280190600	91000	90900	91000	90900	120
601	20231218	091600	1269279000	90900	90900	91000	90900	61
602	20231218	091500	1263732900	91000	91000	91000	90900	166
603	20231218	091400	1248632300	91000	91000	91000	90900	123
604	20231218	091300	1237444100	91000	90900	91000	90900	137
605	20231218	091200	1224981400	90900	90900	91000	90900	166
606	20231218	091100	1209880900	91000	91000	91000	90900	342
607	20231218	091000	1178772000	91000	90900	91000	90800	399
608	20231218	090900	1142502500	90800	90800	91000	90700	2644
609	20231218	090800	902350500	90800	90800	90800	90700	429
610	20231218	090700	863420000	90800	90800	90800	90700	586
611	20231218	090600	810265200	90800	90800	90800	90800	18
612	20231218	090500	808630800	90800	90700	90800	90700	933
613	20231218	090400	723938200	90700	90800	90800	90700	207
614	20231218	090300	705162600	90800	90700	90800	90700	280
615	20231218	090200	679766000	90700	90700	90800	90700	32
616	20231218	090100	676862900	90800	90900	90900	90600	3572
617	20231218	090000	352530000	90800	91000	91000	90800	3862