KissMeData/068760/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194300	59466851900	91500	91500	91500	91500	29953
3	20231214	194200	59466851900	91500	91500	91500	91500	0
4	20231214	194100	59466851900	91500	91500	91500	91500	0
5	20231214	194000	59466851900	91500	91500	91500	91500	0
6	20231214	193900	59466851900	91500	91500	91500	91500	0
7	20231214	193800	59466851900	91500	91500	91500	91500	0
8	20231214	193700	59466851900	91500	91500	91500	91500	0
9	20231214	193600	59466851900	91500	91500	91500	91500	0
10	20231214	193500	59466851900	91500	91500	91500	91500	0
11	20231214	193400	59466851900	91500	91500	91500	91500	0
12	20231214	193300	59466851900	91500	91500	91500	91500	0
13	20231214	193200	59466851900	91500	91500	91500	91500	0
14	20231214	193100	59466851900	91500	91500	91500	91500	0
15	20231214	193000	59466851900	91500	91500	91500	91500	0
16	20231214	192900	59466851900	91500	91500	91500	91500	0
17	20231214	192800	59466851900	91500	91500	91500	91500	0
18	20231214	192700	59466851900	91500	91500	91500	91500	0
19	20231214	192600	59466851900	91500	91500	91500	91500	0
20	20231214	192500	59466851900	91500	91500	91500	91500	0
21	20231214	192400	59466851900	91500	91500	91500	91500	0
22	20231214	192300	59466851900	91500	91500	91500	91500	0
23	20231214	192200	59466851900	91500	91500	91500	91500	0
24	20231214	192100	59466851900	91500	91500	91500	91500	0
25	20231214	192000	59466851900	91500	91500	91500	91500	0
26	20231214	191900	59466851900	91500	91500	91500	91500	0
27	20231214	191800	59466851900	91500	91500	91500	91500	0
28	20231214	191700	59466851900	91500	91500	91500	91500	0
29	20231214	191600	59466851900	91500	91500	91500	91500	0
30	20231214	191500	59466851900	91500	91500	91500	91500	0
31	20231214	191400	59466851900	91500	91500	91500	91500	0
32	20231214	191300	59466851900	91500	91500	91500	91500	29953
33	20231214	191200	59466851900	91500	91500	91500	91500	0
34	20231214	191100	59466851900	91500	91500	91500	91500	0
35	20231214	191000	59466851900	91500	91500	91500	91500	0
36	20231214	190900	59466851900	91500	91500	91500	91500	0
37	20231214	190800	59466851900	91500	91500	91500	91500	0
38	20231214	190700	59466851900	91500	91500	91500	91500	0
39	20231214	190600	59466851900	91500	91500	91500	91500	0
40	20231214	190500	59466851900	91500	91500	91500	91500	0
41	20231214	190400	59466851900	91500	91500	91500	91500	0
42	20231214	190300	59466851900	91500	91500	91500	91500	0
43	20231214	190200	59466851900	91500	91500	91500	91500	0
44	20231214	190100	59466851900	91500	91500	91500	91500	0
45	20231214	190000	59466851900	91500	91500	91500	91500	0
46	20231214	185900	59466851900	91500	91500	91500	91500	0
47	20231214	185800	59466851900	91500	91500	91500	91500	0
48	20231214	185700	59466851900	91500	91500	91500	91500	0
49	20231214	185600	59466851900	91500	91500	91500	91500	0
50	20231214	185500	59466851900	91500	91500	91500	91500	0
51	20231214	185400	59466851900	91500	91500	91500	91500	0
52	20231214	185300	59466851900	91500	91500	91500	91500	0
53	20231214	185200	59466851900	91500	91500	91500	91500	0
54	20231214	185100	59466851900	91500	91500	91500	91500	0
55	20231214	185000	59466851900	91500	91500	91500	91500	0
56	20231214	184900	59466851900	91500	91500	91500	91500	0
57	20231214	184800	59466851900	91500	91500	91500	91500	0
58	20231214	184700	59466851900	91500	91500	91500	91500	0
59	20231214	184600	59466851900	91500	91500	91500	91500	0
60	20231214	184500	59466851900	91500	91500	91500	91500	0
61	20231214	184400	59466851900	91500	91500	91500	91500	0
62	20231214	184300	59466851900	91500	91500	91500	91500	29953
63	20231214	184200	59466851900	91500	91500	91500	91500	0
64	20231214	184100	59466851900	91500	91500	91500	91500	0
65	20231214	184000	59466851900	91500	91500	91500	91500	0
66	20231214	183900	59466851900	91500	91500	91500	91500	0
67	20231214	183800	59466851900	91500	91500	91500	91500	0
68	20231214	183700	59466851900	91500	91500	91500	91500	0
69	20231214	183600	59466851900	91500	91500	91500	91500	0
70	20231214	183500	59466851900	91500	91500	91500	91500	0
71	20231214	183400	59466851900	91500	91500	91500	91500	0
72	20231214	183300	59466851900	91500	91500	91500	91500	0
73	20231214	183200	59466851900	91500	91500	91500	91500	0
74	20231214	183100	59466851900	91500	91500	91500	91500	0
75	20231214	183000	59466851900	91500	91500	91500	91500	0
76	20231214	182900	59466851900	91500	91500	91500	91500	0
77	20231214	182800	59466851900	91500	91500	91500	91500	0
78	20231214	182700	59466851900	91500	91500	91500	91500	0
79	20231214	182600	59466851900	91500	91500	91500	91500	0
80	20231214	182500	59466851900	91500	91500	91500	91500	0
81	20231214	182400	59466851900	91500	91500	91500	91500	0
82	20231214	182300	59466851900	91500	91500	91500	91500	0
83	20231214	182200	59466851900	91500	91500	91500	91500	0
84	20231214	182100	59466851900	91500	91500	91500	91500	0
85	20231214	182000	59466851900	91500	91500	91500	91500	0
86	20231214	181900	59466851900	91500	91500	91500	91500	0
87	20231214	181800	59466851900	91500	91500	91500	91500	0
88	20231214	181700	59466851900	91500	91500	91500	91500	0
89	20231214	181600	59466851900	91500	91500	91500	91500	0
90	20231214	181500	59466851900	91500	91500	91500	91500	0
91	20231214	181400	59466851900	91500	91500	91500	91500	0
92	20231214	181300	59466851900	91500	91500	91500	91500	29953
93	20231214	181200	59466851900	91500	91500	91500	91500	0
94	20231214	181100	59466851900	91500	91500	91500	91500	0
95	20231214	181000	59466851900	91500	91500	91500	91500	0
96	20231214	180900	59466851900	91500	91500	91500	91500	0
97	20231214	180800	59466851900	91500	91500	91500	91500	0
98	20231214	180700	59466851900	91500	91500	91500	91500	0
99	20231214	180600	59466851900	91500	91500	91500	91500	0
100	20231214	180500	59466851900	91500	91500	91500	91500	0
101	20231214	180400	59466851900	91500	91500	91500	91500	0
102	20231214	180300	59466851900	91500	91500	91500	91500	0
103	20231214	180200	59466851900	91500	91500	91500	91500	0
104	20231214	180100	59466851900	91500	91500	91500	91500	0
105	20231214	180000	59466851900	91500	91500	91500	91500	0
106	20231214	175900	59466851900	91500	91500	91500	91500	0
107	20231214	175800	59466851900	91500	91500	91500	91500	0
108	20231214	175700	59466851900	91500	91500	91500	91500	0
109	20231214	175600	59466851900	91500	91500	91500	91500	0
110	20231214	175500	59466851900	91500	91500	91500	91500	0
111	20231214	175400	59466851900	91500	91500	91500	91500	0
112	20231214	175300	59466851900	91500	91500	91500	91500	0
113	20231214	175200	59466851900	91500	91500	91500	91500	0
114	20231214	175100	59466851900	91500	91500	91500	91500	0
115	20231214	175000	59466851900	91500	91500	91500	91500	0
116	20231214	174900	59466851900	91500	91500	91500	91500	0
117	20231214	174800	59466851900	91500	91500	91500	91500	0
118	20231214	174700	59466851900	91500	91500	91500	91500	0
119	20231214	174600	59466851900	91500	91500	91500	91500	0
120	20231214	174500	59466851900	91500	91500	91500	91500	0
121	20231214	174400	59466851900	91500	91500	91500	91500	0
122	20231214	174300	59466851900	91500	91500	91500	91500	29953
123	20231214	174200	59466851900	91500	91500	91500	91500	0
124	20231214	174100	59466851900	91500	91500	91500	91500	0
125	20231214	174000	59466851900	91500	91500	91500	91500	0
126	20231214	173900	59466851900	91500	91500	91500	91500	0
127	20231214	173800	59466851900	91500	91500	91500	91500	0
128	20231214	173700	59466851900	91500	91500	91500	91500	0
129	20231214	173600	59466851900	91500	91500	91500	91500	0
130	20231214	173500	59466851900	91500	91500	91500	91500	0
131	20231214	173400	59466851900	91500	91500	91500	91500	0
132	20231214	173300	59466851900	91500	91500	91500	91500	0
133	20231214	173200	59466851900	91500	91500	91500	91500	0
134	20231214	173100	59466851900	91500	91500	91500	91500	0
135	20231214	173000	59466851900	91500	91500	91500	91500	0
136	20231214	172900	59466851900	91500	91500	91500	91500	0
137	20231214	172800	59466851900	91500	91500	91500	91500	0
138	20231214	172700	59466851900	91500	91500	91500	91500	0
139	20231214	172600	59466851900	91500	91500	91500	91500	0
140	20231214	172500	59466851900	91500	91500	91500	91500	0
141	20231214	172400	59466851900	91500	91500	91500	91500	0
142	20231214	172300	59466851900	91500	91500	91500	91500	0
143	20231214	172200	59466851900	91500	91500	91500	91500	0
144	20231214	172100	59466851900	91500	91500	91500	91500	0
145	20231214	172000	59466851900	91500	91500	91500	91500	0
146	20231214	171900	59466851900	91500	91500	91500	91500	0
147	20231214	171800	59466851900	91500	91500	91500	91500	0
148	20231214	171700	59466851900	91500	91500	91500	91500	0
149	20231214	171600	59466851900	91500	91500	91500	91500	0
150	20231214	171500	59466851900	91500	91500	91500	91500	0
151	20231214	171400	59466851900	91500	91500	91500	91500	0
152	20231214	171300	59466851900	91500	91500	91500	91500	29953
153	20231214	171200	59466851900	91500	91500	91500	91500	0
154	20231214	171100	59466851900	91500	91500	91500	91500	0
155	20231214	171000	59466851900	91500	91500	91500	91500	0
156	20231214	170900	59466851900	91500	91500	91500	91500	0
157	20231214	170800	59466851900	91500	91500	91500	91500	0
158	20231214	170700	59466851900	91500	91500	91500	91500	0
159	20231214	170600	59466851900	91500	91500	91500	91500	0
160	20231214	170500	59466851900	91500	91500	91500	91500	0
161	20231214	170400	59466851900	91500	91500	91500	91500	0
162	20231214	170300	59466851900	91500	91500	91500	91500	0
163	20231214	170200	59466851900	91500	91500	91500	91500	0
164	20231214	170100	59466851900	91500	91500	91500	91500	0
165	20231214	170000	59466851900	91500	91500	91500	91500	0
166	20231214	165900	59466851900	91500	91500	91500	91500	0
167	20231214	165800	59466851900	91500	91500	91500	91500	0
168	20231214	165700	59466851900	91500	91500	91500	91500	0
169	20231214	165600	59466851900	91500	91500	91500	91500	0
170	20231214	165500	59466851900	91500	91500	91500	91500	0
171	20231214	165400	59466851900	91500	91500	91500	91500	0
172	20231214	165300	59466851900	91500	91500	91500	91500	0
173	20231214	165200	59466851900	91500	91500	91500	91500	0
174	20231214	165100	59466851900	91500	91500	91500	91500	0
175	20231214	165000	59466851900	91500	91500	91500	91500	0
176	20231214	164900	59466851900	91500	91500	91500	91500	0
177	20231214	164800	59466851900	91500	91500	91500	91500	0
178	20231214	164700	59466851900	91500	91500	91500	91500	0
179	20231214	164600	59466851900	91500	91500	91500	91500	0
180	20231214	164500	59466851900	91500	91500	91500	91500	0
181	20231214	164400	59466851900	91500	91500	91500	91500	0
182	20231214	164300	59466851900	91500	91500	91500	91500	29953
183	20231214	164200	59466851900	91500	91500	91500	91500	0
184	20231214	164100	59466851900	91500	91500	91500	91500	0
185	20231214	164000	59466851900	91500	91500	91500	91500	0
186	20231214	163900	59466851900	91500	91500	91500	91500	0
187	20231214	163800	59466851900	91500	91500	91500	91500	0
188	20231214	163700	59466851900	91500	91500	91500	91500	0
189	20231214	163600	59466851900	91500	91500	91500	91500	0
190	20231214	163500	59466851900	91500	91500	91500	91500	0
191	20231214	163400	59466851900	91500	91500	91500	91500	0
192	20231214	163300	59466851900	91500	91500	91500	91500	0
193	20231214	163200	59466851900	91500	91500	91500	91500	0
194	20231214	163100	59466851900	91500	91500	91500	91500	0
195	20231214	163000	59466851900	91500	91500	91500	91500	0
196	20231214	162900	59466851900	91500	91500	91500	91500	0
197	20231214	162800	59466851900	91500	91500	91500	91500	0
198	20231214	162700	59466851900	91500	91500	91500	91500	0
199	20231214	162600	59466851900	91500	91500	91500	91500	0
200	20231214	162500	59466851900	91500	91500	91500	91500	0
201	20231214	162400	59466851900	91500	91500	91500	91500	0
202	20231214	162300	59466851900	91500	91500	91500	91500	0
203	20231214	162200	59466851900	91500	91500	91500	91500	0
204	20231214	162100	59466851900	91500	91500	91500	91500	0
205	20231214	162000	59466851900	91500	91500	91500	91500	0
206	20231214	161900	59466851900	91500	91500	91500	91500	0
207	20231214	161800	59466851900	91500	91500	91500	91500	0
208	20231214	161700	59466851900	91500	91500	91500	91500	0
209	20231214	161600	59466851900	91500	91500	91500	91500	0
210	20231214	161500	59466851900	91500	91500	91500	91500	0
211	20231214	161400	59466851900	91500	91500	91500	91500	0
212	20231214	161300	59466851900	91500	91500	91500	91500	29953
213	20231214	161200	59466851900	91500	91500	91500	91500	0
214	20231214	161100	59466851900	91500	91500	91500	91500	0
215	20231214	161000	59466851900	91500	91500	91500	91500	0
216	20231214	160900	59466851900	91500	91500	91500	91500	0
217	20231214	160800	59466851900	91500	91500	91500	91500	0
218	20231214	160700	59466851900	91500	91500	91500	91500	0
219	20231214	160600	59466851900	91500	91500	91500	91500	0
220	20231214	160500	59466851900	91500	91500	91500	91500	0
221	20231214	160400	59466851900	91500	91500	91500	91500	0
222	20231214	160300	59466851900	91500	91500	91500	91500	0
223	20231214	160200	59466851900	91500	91500	91500	91500	0
224	20231214	160100	59466851900	91500	91500	91500	91500	0
225	20231214	160000	59466851900	91500	91500	91500	91500	0
226	20231214	155900	59466851900	91500	91500	91500	91500	0
227	20231214	155800	59466851900	91500	91500	91500	91500	0
228	20231214	155700	59466851900	91500	91500	91500	91500	0
229	20231214	155600	59466851900	91500	91500	91500	91500	0
230	20231214	155500	59466851900	91500	91500	91500	91500	0
231	20231214	155400	59466851900	91500	91500	91500	91500	0
232	20231214	155300	59466851900	91500	91500	91500	91500	0
233	20231214	155200	59466851900	91500	91500	91500	91500	0
234	20231214	155100	59466851900	91500	91500	91500	91500	0
235	20231214	155000	59466851900	91500	91500	91500	91500	0
236	20231214	154900	59466851900	91500	91500	91500	91500	0
237	20231214	154800	59466851900	91500	91500	91500	91500	0
238	20231214	154700	59466851900	91500	91500	91500	91500	0
239	20231214	154600	59466851900	91500	91500	91500	91500	0
240	20231214	154500	59466851900	91500	91500	91500	91500	0
241	20231214	154400	59466851900	91500	91500	91500	91500	0
242	20231214	154300	59466851900	91500	91500	91500	91500	29953
243	20231214	154200	59466851900	91500	91500	91500	91500	0
244	20231214	154100	59466851900	91500	91500	91500	91500	0
245	20231214	154000	59466851900	91500	91500	91500	91500	0
246	20231214	153900	59466851900	91500	91500	91500	91500	0
247	20231214	153800	59466851900	91500	91500	91500	91500	0
248	20231214	153700	59466851900	91500	91500	91500	91500	0
249	20231214	153600	59466851900	91500	91500	91500	91500	0
250	20231214	153500	59466851900	91500	91500	91500	91500	0
251	20231214	153400	59466851900	91500	91500	91500	91500	0
252	20231214	153300	59466851900	91500	91500	91500	91500	0
253	20231214	153200	59466851900	91500	91500	91500	91500	0
254	20231214	153100	59466851900	91500	91500	91500	91500	0
255	20231214	153000	59466851900	91500	91500	91500	91500	29953
256	20231214	152900	56726152400	91400	91400	91400	91400	0
257	20231214	152800	56726152400	91400	91400	91400	91400	0
258	20231214	152700	56726152400	91400	91400	91400	91400	0
259	20231214	152600	56726152400	91400	91400	91400	91400	0
260	20231214	152500	56726152400	91400	91400	91400	91400	0
261	20231214	152400	56726152400	91400	91400	91400	91400	0
262	20231214	152300	56726152400	91400	91400	91400	91400	0
263	20231214	152200	56726152400	91400	91400	91400	91400	0
264	20231214	152100	56726152400	91400	91400	91400	91400	0
265	20231214	152000	56726152400	91400	91400	91400	91400	0
266	20231214	151900	56726152400	91400	91500	91500	91400	2695
267	20231214	151800	56479687300	91400	91500	91500	91400	3329
268	20231214	151700	56175364500	91500	91400	91500	91400	3119
269	20231214	151600	55890208800	91400	91500	91500	91400	2216
270	20231214	151500	55687607000	91500	91400	91500	91400	814
271	20231214	151400	55613152100	91500	91400	91500	91400	2070
272	20231214	151300	55423801200	91500	91400	91500	91300	3731
273	20231214	151200	55082818800	91400	91400	91400	91300	689
274	20231214	151100	55019858400	91400	91400	91400	91200	768
275	20231214	151000	54949725300	91400	91400	91400	91300	808
276	20231214	150900	54875905900	91400	91400	91400	91200	1398
277	20231214	150800	54748196700	91400	91200	91400	91200	2879
278	20231214	150700	54485252500	91300	91400	91400	91300	1522
279	20231214	150600	54346248800	91400	91100	91400	91100	4734
280	20231214	150500	53914163600	91100	90800	91100	90800	8924
281	20231214	150400	53102190600	90800	90900	90900	90800	706
282	20231214	150300	53038041100	90900	90800	90900	90800	340
283	20231214	150200	53007148700	90900	91000	91000	90800	803
284	20231214	150100	52934149700	91000	91000	91000	90900	633
285	20231214	150000	52876564900	91000	91000	91000	90900	822
286	20231214	145900	52801776800	91000	91000	91000	90900	473
287	20231214	145800	52758760600	91000	91000	91000	90900	686
288	20231214	145700	52696386900	91000	91000	91000	90900	952
289	20231214	145600	52609806000	91000	91000	91000	90900	656
290	20231214	145500	52550151700	91000	91000	91000	90900	538
291	20231214	145400	52501194100	90900	91000	91000	90900	962
292	20231214	145300	52413715800	91000	91000	91000	90900	474
293	20231214	145200	52370594700	90900	91000	91000	90900	288
294	20231214	145100	52344388200	91000	91000	91000	90900	746
295	20231214	145000	52276504000	91000	91000	91000	90900	514
296	20231214	144900	52229737300	91000	91000	91000	90900	167
297	20231214	144800	52214549300	91000	90900	91000	90800	1543
298	20231214	144700	52074286900	90900	90900	90900	90800	403
299	20231214	144600	52037656300	90900	90800	90900	90800	244
300	20231214	144500	52015477000	90900	90800	90900	90800	312
301	20231214	144400	51987141000	90800	90800	90800	90700	1742
302	20231214	144300	51829059000	90800	90800	90800	90700	276
303	20231214	144200	51804001500	90800	90900	90900	90700	252
304	20231214	144100	51781125300	90900	90900	90900	90700	553
305	20231214	144000	51730888500	90900	90800	90900	90700	487
306	20231214	143900	51686666600	90700	90800	90800	90700	402
307	20231214	143800	51650171200	90800	90800	90800	90700	421
308	20231214	143700	51611951000	90800	90700	90800	90700	252
309	20231214	143600	51589076000	90800	90800	90800	90700	1029
310	20231214	143500	51495680300	90800	90700	90800	90700	364
311	20231214	143400	51462653600	90800	90900	90900	90700	1421
312	20231214	143300	51333625000	90900	91000	91000	90800	332
313	20231214	143200	51303449200	91000	91000	91000	90900	810
314	20231214	143100	51229812000	91000	91000	91000	90900	206
315	20231214	143000	51211078100	91000	91000	91100	90800	573
316	20231214	142900	51158962800	91100	91100	91100	91000	380
317	20231214	142800	51124372600	90800	91100	91100	90800	1362
318	20231214	142700	51000530100	91100	91100	91100	91000	374
319	20231214	142600	50966464000	91000	91000	91100	90900	6263
320	20231214	142500	50396477400	91000	90800	91000	90800	3197
321	20231214	142400	50105827000	90900	90900	90900	90800	156
322	20231214	142300	50091656900	90900	90800	90900	90700	774
323	20231214	142200	50021400000	90800	90800	90800	90700	898
324	20231214	142100	49939875400	90800	90900	90900	90700	1521
325	20231214	142000	49801782700	90900	90900	90900	90800	371
326	20231214	141900	49768063000	90800	90900	90900	90800	296
327	20231214	141800	49741159000	90900	90900	90900	90800	732
328	20231214	141700	49674672600	90900	90900	90900	90700	626
329	20231214	141600	49617828200	90900	90900	90900	90900	295
330	20231214	141500	49591012700	90900	90700	90900	90700	614
331	20231214	141400	49535223900	90800	90900	90900	90700	503
332	20231214	141300	49489526600	90800	90900	90900	90600	568
333	20231214	141200	49437976500	90900	90900	91000	90800	1341
334	20231214	141100	49316079600	90900	90900	91000	90700	1312
335	20231214	141000	49196911400	90900	90900	91000	90800	1208
336	20231214	140900	49087107000	90900	90800	90900	90700	1382
337	20231214	140800	48961534000	90800	90800	90900	90700	1495
338	20231214	140700	48825820100	90800	90800	90800	90700	197
339	20231214	140600	48807940100	90800	90800	90800	90700	353
340	20231214	140500	48775900000	90800	90700	90800	90600	889
341	20231214	140400	48695280100	90700	90600	90700	90600	736
342	20231214	140300	48628537000	90600	90500	90600	90300	5222
343	20231214	140200	48155859700	90500	90400	90500	90300	4915
344	20231214	140100	47711520000	90400	90400	90400	90200	1183
345	20231214	140000	47604668400	90300	90400	90400	90300	830
346	20231214	135900	47529651300	90400	90400	90400	90300	253
347	20231214	135800	47506780200	90300	90300	90400	90200	1288
348	20231214	135700	47390418700	90200	90100	90300	90100	764
349	20231214	135600	47321511600	90200	90200	90200	90100	116
350	20231214	135500	47311054500	90200	90200	90200	90100	210
351	20231214	135400	47292112700	90200	90100	90200	90100	239
352	20231214	135300	47270571900	90000	90000	90100	89900	487
353	20231214	135200	47226742600	90000	89900	90000	89800	214
354	20231214	135100	47207496200	89900	90000	90000	89900	289
355	20231214	135000	47181513400	90000	90000	90000	89900	166
356	20231214	134900	47166575500	89900	89800	89900	89800	564
357	20231214	134800	47115920500	89800	89800	89800	89700	224
358	20231214	134700	47095812400	89800	89800	89800	89700	642
359	20231214	134600	47038184200	89800	89900	90000	89700	758
360	20231214	134500	46970112600	90000	90000	90000	89900	683
361	20231214	134400	46908646300	89900	89800	90000	89800	783
362	20231214	134300	46838186100	89900	89900	90000	89800	266
363	20231214	134200	46814271300	89800	89900	90000	89800	215
364	20231214	134100	46794954500	89900	89900	90000	89800	176
365	20231214	134000	46779133800	89900	90000	90000	89800	244
366	20231214	133900	46757186600	90000	90000	90000	89700	186
367	20231214	133800	46740475300	89800	89900	90000	89800	534
368	20231214	133700	46692459300	89800	90200	90300	89800	1594
369	20231214	133600	46548897800	90300	90300	90400	90200	1065
370	20231214	133500	46452680300	90400	90300	90400	90200	1244
371	20231214	133400	46340314500	90300	90200	90300	90100	381
372	20231214	133300	46305951700	90100	90200	90200	90000	375
373	20231214	133200	46272144300	90200	90200	90300	90100	280
374	20231214	133100	46246888100	90300	90200	90300	90100	2808
375	20231214	133000	45993630400	90200	90100	90200	90100	456
376	20231214	132900	45952527700	90100	90200	90200	90100	703
377	20231214	132800	45889161000	90100	90000	90100	89900	2140
378	20231214	132700	45696447800	90000	89900	90000	89800	1841
379	20231214	132600	45530768300	89700	89900	89900	89700	1115
380	20231214	132500	45430590700	89900	89900	90000	89800	654
381	20231214	132400	45371791600	90000	89900	90000	89900	841
382	20231214	132300	45296170400	89900	89900	90000	89900	635
383	20231214	132200	45239061100	89900	89800	89900	89700	390
384	20231214	132100	45204054500	89800	89900	89900	89700	1008
385	20231214	132000	45113548700	89900	89900	90000	89700	960
386	20231214	131900	45027327600	89900	89900	90000	89800	2402
387	20231214	131800	44811270400	90000	90000	90100	89800	1096
388	20231214	131700	44712666600	90000	90000	90000	89800	886
389	20231214	131600	44633013100	89900	89800	90000	89700	2986
390	20231214	131500	44364505300	89800	89800	89800	89500	4348
391	20231214	131400	43974553100	89600	88900	89800	88800	3839
392	20231214	131300	43631236000	88900	88900	89000	88700	170
393	20231214	131200	43616123200	89000	88900	89000	88700	303
394	20231214	131100	43589170300	88900	88800	88900	88800	62
395	20231214	131000	43583664600	88800	88800	88800	88700	348
396	20231214	130900	43552786300	88800	88800	88900	88800	129
397	20231214	130800	43541329400	88800	88700	88800	88700	273
398	20231214	130700	43517101500	88700	88900	88900	88700	499
399	20231214	130600	43472761200	89000	88900	89000	88900	95
400	20231214	130500	43464313500	88900	88800	88900	88700	236
401	20231214	130400	43443355200	88800	88700	88800	88700	160
402	20231214	130300	43429147300	88900	88900	88900	88700	417
403	20231214	130200	43392154800	88700	88900	88900	88700	131
404	20231214	130100	43380510100	88900	88800	88900	88700	278
405	20231214	130000	43355831500	88800	88600	88800	88600	140
406	20231214	125900	43343418900	88600	88700	89000	88500	4362
407	20231214	125800	42956413600	88700	88700	88800	88700	431
408	20231214	125700	42918146200	88700	88600	88700	88600	413
409	20231214	125600	42881552400	88600	88600	88600	88500	223
410	20231214	125500	42861794700	88500	88300	88600	88300	1576
411	20231214	125400	42722403200	88200	88100	88200	88000	108
412	20231214	125300	42712889100	88100	88000	88100	87900	1009
413	20231214	125200	42624093700	88000	88000	88000	87800	1304
414	20231214	125100	42509465600	88000	88100	88100	87900	886
415	20231214	125000	42431571900	88100	87900	88100	87900	348
416	20231214	124900	42400946000	88000	88000	88100	87900	1242
417	20231214	124800	42291666000	88000	88200	88300	88000	590
418	20231214	124700	42239672600	88300	88300	88400	88300	332
419	20231214	124600	42210355200	88400	88300	88400	88300	83
420	20231214	124500	42203020000	88400	88200	88400	88100	933
421	20231214	124400	42120725200	88200	88200	88200	88100	354
422	20231214	124300	42089519800	88200	88200	88200	88000	622
423	20231214	124200	42034747600	88100	88200	88300	88100	1825
424	20231214	124100	41873898300	88300	88600	88700	88100	5061
425	20231214	124000	41426192900	88600	88600	88700	88600	166
426	20231214	123900	41411484200	88700	88800	88800	88700	356
427	20231214	123800	41379906900	88700	88800	88800	88700	169
428	20231214	123700	41364914100	88800	88700	88900	88700	294
429	20231214	123600	41338813400	88800	88800	88900	88800	238
430	20231214	123500	41317669300	88900	88900	88900	88800	204
431	20231214	123400	41299536200	88900	88700	88900	88700	243
432	20231214	123300	41277968200	88700	88700	88900	88700	361
433	20231214	123200	41245892200	88700	88800	88900	88700	223
434	20231214	123100	41226096600	88800	88800	88800	88600	229
435	20231214	123000	41205761600	88800	88800	88800	88600	893
436	20231214	122900	41126549400	88800	88800	88900	88700	110
437	20231214	122800	41116790200	88900	88700	88900	88600	1095
438	20231214	122700	41019718700	88800	88800	88800	88600	2208
439	20231214	122600	40823865500	88800	88800	88900	88800	829
440	20231214	122500	40750249300	88800	88800	88900	88800	994
441	20231214	122400	40661977800	88800	89000	89000	88800	388
442	20231214	122300	40627481500	88900	88800	89000	88800	230
443	20231214	122200	40607034500	88900	88900	89000	88800	2142
444	20231214	122100	40416699100	89000	89100	89100	88900	6397
445	20231214	122000	39846952000	89200	89200	89200	89100	171
446	20231214	121900	39831708700	89200	89100	89200	89100	339
447	20231214	121800	39801494400	89200	89200	89200	89100	526
448	20231214	121700	39754594200	89200	89100	89200	89100	17
449	20231214	121600	39753079300	89100	89200	89200	89100	443
450	20231214	121500	39713578800	89200	89100	89200	89100	109
451	20231214	121400	39703858900	89100	89200	89200	89100	337
452	20231214	121300	39673799800	89200	89100	89200	89100	401
453	20231214	121200	39638062400	89100	89200	89200	89100	112
454	20231214	121100	39628074300	89200	89200	89400	89100	411
455	20231214	121000	39591434200	89200	89200	89400	89200	1203
456	20231214	120900	39484124500	89200	89300	89300	89200	263
457	20231214	120800	39460646600	89200	89200	89300	89200	29
458	20231214	120700	39458058600	89300	89500	89500	89200	1217
459	20231214	120600	39349278500	89500	89400	89500	89400	376
460	20231214	120500	39315639700	89500	89500	89500	89400	71
461	20231214	120400	39309288900	89500	89600	89600	89500	323
462	20231214	120300	39280350900	89600	89500	89600	89400	208
463	20231214	120200	39261729900	89500	89300	89500	89300	188
464	20231214	120100	39244918100	89400	89400	89400	89300	291
465	20231214	120000	39218906100	89500	89400	89500	89400	83
466	20231214	115900	39211484700	89400	89500	89500	89400	103
467	20231214	115800	39202272600	89500	89600	89600	89400	1770
468	20231214	115700	39043842000	89600	89700	89800	89500	414
469	20231214	115600	39006719400	89700	89800	89800	89700	9
470	20231214	115500	39005911800	89800	89700	89800	89600	459
471	20231214	115400	38964750500	89600	89500	89700	89500	318
472	20231214	115300	38936229000	89700	89700	89800	89500	679
473	20231214	115200	38875341800	89700	89600	89700	89600	280
474	20231214	115100	38850251300	89500	89500	89600	89400	186
475	20231214	115000	38833603600	89500	89500	89600	89400	365
476	20231214	114900	38800916200	89500	89300	89500	89300	287
477	20231214	114800	38775259400	89300	89300	89400	89300	156
478	20231214	114700	38761328400	89300	89200	89300	89200	1022
479	20231214	114600	38670094200	89300	89000	89300	89000	702
480	20231214	114500	38607503800	89100	89200	89200	89100	1168
481	20231214	114400	38503332100	89000	89200	89200	89000	648
482	20231214	114300	38445603500	89200	89100	89200	89100	695
483	20231214	114200	38383678700	89100	89000	89200	88800	4294
484	20231214	114100	38001495500	89100	89200	89300	89100	1847
485	20231214	114000	37836883300	89300	89400	89400	89200	1664
486	20231214	113900	37688396700	89400	89400	89500	89400	430
487	20231214	113800	37649954300	89400	89500	89600	89400	490
488	20231214	113700	37606137000	89500	89500	89700	89400	520
489	20231214	113600	37559567500	89400	89600	89700	89400	3672
490	20231214	113500	37230835800	89600	89700	89800	89600	1385
491	20231214	113400	37106653800	89800	89800	89900	89700	1271
492	20231214	113300	36992570000	89800	89900	90000	89800	235
493	20231214	113200	36971443500	90000	89900	90000	89900	383
494	20231214	113100	36937009000	90000	89900	90000	89900	209
495	20231214	113000	36918213800	89900	89900	90100	89900	203
496	20231214	112900	36899957700	89800	90200	90200	89700	7956
497	20231214	112800	36183848400	90300	90500	90500	90300	3264
498	20231214	112700	35889024800	90500	90400	90500	90400	804
499	20231214	112600	35816314100	90300	90300	90400	90300	65
500	20231214	112500	35810441400	90400	90400	90500	90300	93
501	20231214	112400	35802033400	90400	90300	90500	90300	290
502	20231214	112300	35775808300	90300	90400	90400	90300	763
503	20231214	112200	35706903500	90400	90400	90400	90300	991
504	20231214	112100	35617390100	90300	90400	90400	90300	460
505	20231214	112000	35575844500	90400	90400	90500	90400	854
506	20231214	111900	35498596500	90500	90400	90500	90400	1267
507	20231214	111800	35384058300	90400	90500	90500	90400	367
508	20231214	111700	35350881100	90400	90500	90500	90400	101
509	20231214	111600	35341746300	90500	90400	90500	90400	30
510	20231214	111500	35339032900	90500	90400	90500	90400	398
511	20231214	111400	35303045100	90400	90400	90500	90300	927
512	20231214	111300	35219282700	90500	90300	90500	90300	274
513	20231214	111200	35194515000	90400	90300	90400	90300	111
514	20231214	111100	35184489300	90400	90400	90400	90300	220
515	20231214	111000	35164603500	90400	90400	90400	90300	279
516	20231214	110900	35139393800	90400	90400	90400	90300	646
517	20231214	110800	35081025800	90400	90500	90500	90400	59
518	20231214	110700	35075689500	90500	90500	90600	90500	238
519	20231214	110600	35054142400	90600	90500	90600	90500	243
520	20231214	110500	35032134900	90500	90400	90600	90400	368
521	20231214	110400	34998830900	90400	90600	90700	90400	668
522	20231214	110300	34938367100	90600	90700	90700	90500	1588
523	20231214	110200	34794469900	90600	90600	90700	90600	203
524	20231214	110100	34776075300	90700	90700	90700	90600	1029
525	20231214	110000	34682746000	90700	90800	90800	90600	604
526	20231214	105900	34627989500	90800	90700	90800	90700	386
527	20231214	105800	34592969600	90700	90500	90700	90500	25
528	20231214	105700	34590704300	90500	90700	90800	90500	1559
529	20231214	105600	34449405300	90700	90600	90800	90600	232
530	20231214	105500	34428364500	90600	90800	90900	90600	2269
531	20231214	105400	34222589000	90800	90700	90800	90700	285
532	20231214	105300	34196711200	90700	90700	90800	90600	775
533	20231214	105200	34126468600	90700	90700	90800	90600	544
534	20231214	105100	34077102900	90700	90600	90700	90600	399
535	20231214	105000	34040931500	90700	90700	90700	90600	89
536	20231214	104900	34032859400	90700	90600	90700	90500	394
537	20231214	104800	33997163000	90500	90500	90600	90500	238
538	20231214	104700	33975611000	90500	90700	90700	90500	902
539	20231214	104600	33893957400	90600	90700	90700	90600	70
540	20231214	104500	33887613600	90700	90500	90700	90500	109
541	20231214	104400	33877740300	90500	90600	90600	90400	412
542	20231214	104300	33840488100	90400	90400	90600	90400	51
543	20231214	104200	33835872900	90400	90400	90700	90400	117
544	20231214	104100	33825284300	90700	90300	90700	90300	155
545	20231214	104000	33811266100	90300	90300	90400	90300	418
546	20231214	103900	33773518900	90600	90500	90700	90300	1321
547	20231214	103800	33654140200	90500	90600	90800	90500	216
548	20231214	103700	33634573800	90500	90700	90800	90500	427
549	20231214	103600	33595887000	90700	91200	91200	90700	848
550	20231214	103500	33518732700	91100	91200	91200	91100	660
551	20231214	103400	33458570000	91200	91100	91200	91100	565
552	20231214	103300	33407061500	91100	90900	91200	90900	1096
553	20231214	103200	33307293100	90900	90800	91000	90700	1985
554	20231214	103100	33126865900	90800	90600	90800	90600	1569
555	20231214	103000	32984606800	90600	90400	90600	90400	921
556	20231214	102900	32901247200	90400	90500	90500	90400	324
557	20231214	102800	32871957100	90400	90200	90400	90200	835
558	20231214	102700	32796567600	90300	90400	90400	90200	1123
559	20231214	102600	32695154600	90400	90500	90500	90400	643
560	20231214	102500	32637020500	90500	90400	90500	90400	994
561	20231214	102400	32547124600	90400	90300	90400	90300	963
562	20231214	102300	32460077800	90300	90400	90400	90300	587
563	20231214	102200	32407036000	90400	90300	90400	90300	764
564	20231214	102100	32338019400	90300	90300	90400	90300	966
565	20231214	102000	32250785600	90300	90200	90300	90100	429
566	20231214	101900	32212065700	90200	90000	90200	90000	1220
567	20231214	101800	32102171400	90100	89700	90100	89700	1524
568	20231214	101700	31965180600	89700	90100	90100	89700	4718
569	20231214	101600	31541013800	90100	90200	90200	90100	1444
570	20231214	101500	31410895600	90300	90500	90600	90100	3958
571	20231214	101400	31053439300	90600	90600	90700	90500	752
572	20231214	101300	30985284900	90600	90400	90600	90400	1402
573	20231214	101200	30858355600	90400	90400	90500	90400	108
574	20231214	101100	30848588100	90400	90400	90500	90300	516
575	20231214	101000	30801940300	90300	90300	90400	90300	838
576	20231214	100900	30726260100	90400	90500	90500	90300	923
577	20231214	100800	30642833000	90500	90600	90600	90500	1296
578	20231214	100700	30525442800	90600	90300	90600	90300	818
579	20231214	100600	30451501900	90300	90200	90500	90200	804
580	20231214	100500	30378850700	90300	90400	90500	90200	2504
581	20231214	100400	30152883100	90400	90500	90800	90300	3447
582	20231214	100300	29841190600	90400	90800	90900	90400	2928
583	20231214	100200	29575957800	90900	91200	91400	90800	2769
584	20231214	100100	29323887800	91400	91300	91400	91100	497
585	20231214	100000	29278518700	91300	91400	91400	91300	1104
586	20231214	095900	29177708700	91300	91300	91400	91200	565
587	20231214	095800	29126136400	91300	91300	91400	91200	664
588	20231214	095700	29065518000	91300	91500	91500	91300	1135
589	20231214	095600	28961846700	91400	91200	91500	91200	1310
590	20231214	095500	28842145100	91300	91500	91500	91200	908
591	20231214	095400	28759239900	91500	91500	91600	91400	1904
592	20231214	095300	28585049800	91400	91800	91800	91400	4145
593	20231214	095200	28205101300	91700	91600	91800	91600	1976
594	20231214	095100	28023886600	91700	91500	91700	91500	3194
595	20231214	095000	27731138900	91300	91500	91600	91300	800
596	20231214	094900	27658001200	91500	91600	91700	91500	2122
597	20231214	094800	27463646300	91600	91300	91700	91300	1216
598	20231214	094700	27352351500	91300	91700	91900	91300	2612
599	20231214	094600	27113168200	91900	91700	91900	91600	1249
600	20231214	094500	26998606500	91800	92000	92100	91700	4300
601	20231214	094400	26603348000	92000	91900	92100	91800	7619
602	20231214	094300	25902456500	91800	92000	92000	91500	4221
603	20231214	094200	25514997000	92000	92000	92300	91900	11702
604	20231214	094100	24437979900	91900	91500	92000	91400	23599
605	20231214	094000	22273169300	91500	91000	91500	90900	30927
606	20231214	093900	19455101500	90900	90600	91000	90600	4896
607	20231214	093800	19010392100	90600	90600	90700	90500	767
608	20231214	093700	18940918600	90500	90800	90800	90500	611
609	20231214	093600	18885560100	90700	90500	90800	90500	1490
610	20231214	093500	18750466300	90500	90500	90600	90400	885
611	20231214	093400	18670380700	90500	90500	90600	90400	1421
612	20231214	093300	18541743000	90500	90300	90600	90200	1133
613	20231214	093200	18439262800	90300	90000	90300	89900	2949
614	20231214	093100	18173709600	90000	90100	90100	89900	8079
615	20231214	093000	17446316900	90200	90400	90500	90200	4854
616	20231214	092900	17008170900	90400	90500	90600	90400	1553
617	20231214	092800	16867692900	90600	90700	90700	90600	789
618	20231214	092700	16796201200	90600	91000	91000	90500	3165
619	20231214	092600	16509019700	90800	91100	91100	90800	7967
620	20231214	092500	15784198200	91000	90900	91100	90800	12154
621	20231214	092400	14678181300	91000	90900	91000	90800	2585
622	20231214	092300	14443195500	90900	90900	91000	90700	4364
623	20231214	092200	14046517400	91000	90900	91000	90800	3093
624	20231214	092100	13765373100	91000	90700	91000	90700	1878
625	20231214	092000	13594636000	90600	90500	90800	90400	1268
626	20231214	091900	13479800100	90600	91000	91100	90400	6418
627	20231214	091800	12897275100	91000	90900	91100	90800	3660
628	20231214	091700	12564361400	90800	91100	91200	90500	3418
629	20231214	091600	12253583800	91100	90300	91200	90200	27902
630	20231214	091500	9720249700	90300	90200	90500	90100	3848
631	20231214	091400	9372676000	90200	89900	90200	89800	2217
632	20231214	091300	9173210900	89900	89500	90100	89500	3927
633	20231214	091200	8820015000	89600	89300	89600	89300	1374
634	20231214	091100	8697223000	89300	90000	90100	89300	3944
635	20231214	091000	8343364000	90100	90100	90200	89900	4908
636	20231214	090900	7901097100	90200	90400	90400	90000	2086
637	20231214	090800	7712923000	90400	89800	90700	89700	16236
638	20231214	090700	6248392900	89800	89200	90000	89200	21317
639	20231214	090600	4338129500	89300	88900	89400	88900	4439
640	20231214	090500	3942449200	88900	88900	89000	88500	2190
641	20231214	090400	3748026700	88900	89100	89200	88800	1992
642	20231214	090300	3570868300	89200	89000	89300	88500	2898
643	20231214	090200	3312906700	88600	89400	89400	88000	5327
644	20231214	090100	2839548100	89300	88500	89500	87900	18995
645	20231214	090000	1151862400	88500	88200	88500	87800	13062