KissMeData/006260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184600	12248122500	91200	91200	91200	91200	2528
3	20231227	184500	12248122500	91200	91200	91200	91200	0
4	20231227	184400	12248122500	91200	91200	91200	91200	0
5	20231227	184300	12248122500	91200	91200	91200	91200	0
6	20231227	184200	12248122500	91200	91200	91200	91200	0
7	20231227	184100	12248122500	91200	91200	91200	91200	0
8	20231227	184000	12248122500	91200	91200	91200	91200	0
9	20231227	183900	12248122500	91200	91200	91200	91200	0
10	20231227	183800	12248122500	91200	91200	91200	91200	0
11	20231227	183700	12248122500	91200	91200	91200	91200	0
12	20231227	183600	12248122500	91200	91200	91200	91200	0
13	20231227	183500	12248122500	91200	91200	91200	91200	0
14	20231227	183400	12248122500	91200	91200	91200	91200	0
15	20231227	183300	12248122500	91200	91200	91200	91200	0
16	20231227	183200	12248122500	91200	91200	91200	91200	0
17	20231227	183100	12248122500	91200	91200	91200	91200	0
18	20231227	183000	12248122500	91200	91200	91200	91200	0
19	20231227	182900	12248122500	91200	91200	91200	91200	0
20	20231227	182800	12248122500	91200	91200	91200	91200	0
21	20231227	182700	12248122500	91200	91200	91200	91200	0
22	20231227	182600	12248122500	91200	91200	91200	91200	0
23	20231227	182500	12248122500	91200	91200	91200	91200	0
24	20231227	182400	12248122500	91200	91200	91200	91200	0
25	20231227	182300	12248122500	91200	91200	91200	91200	0
26	20231227	182200	12248122500	91200	91200	91200	91200	0
27	20231227	182100	12248122500	91200	91200	91200	91200	0
28	20231227	182000	12248122500	91200	91200	91200	91200	0
29	20231227	181900	12248122500	91200	91200	91200	91200	0
30	20231227	181800	12248122500	91200	91200	91200	91200	0
31	20231227	181700	12248122500	91200	91200	91200	91200	0
32	20231227	181600	12248122500	91200	91200	91200	91200	2528
33	20231227	181500	12248122500	91200	91200	91200	91200	0
34	20231227	181400	12248122500	91200	91200	91200	91200	0
35	20231227	181300	12248122500	91200	91200	91200	91200	0
36	20231227	181200	12248122500	91200	91200	91200	91200	0
37	20231227	181100	12248122500	91200	91200	91200	91200	0
38	20231227	181000	12248122500	91200	91200	91200	91200	0
39	20231227	180900	12248122500	91200	91200	91200	91200	0
40	20231227	180800	12248122500	91200	91200	91200	91200	0
41	20231227	180700	12248122500	91200	91200	91200	91200	0
42	20231227	180600	12248122500	91200	91200	91200	91200	0
43	20231227	180500	12248122500	91200	91200	91200	91200	0
44	20231227	180400	12248122500	91200	91200	91200	91200	0
45	20231227	180300	12248122500	91200	91200	91200	91200	0
46	20231227	180200	12248122500	91200	91200	91200	91200	0
47	20231227	180100	12248122500	91200	91200	91200	91200	0
48	20231227	180000	12248122500	91200	91200	91200	91200	0
49	20231227	175900	12248122500	91200	91200	91200	91200	0
50	20231227	175800	12248122500	91200	91200	91200	91200	0
51	20231227	175700	12248122500	91200	91200	91200	91200	0
52	20231227	175600	12248122500	91200	91200	91200	91200	0
53	20231227	175500	12248122500	91200	91200	91200	91200	0
54	20231227	175400	12248122500	91200	91200	91200	91200	0
55	20231227	175300	12248122500	91200	91200	91200	91200	0
56	20231227	175200	12248122500	91200	91200	91200	91200	0
57	20231227	175100	12248122500	91200	91200	91200	91200	0
58	20231227	175000	12248122500	91200	91200	91200	91200	0
59	20231227	174900	12248122500	91200	91200	91200	91200	0
60	20231227	174800	12248122500	91200	91200	91200	91200	0
61	20231227	174700	12248122500	91200	91200	91200	91200	0
62	20231227	174600	12248122500	91200	91200	91200	91200	2528
63	20231227	174500	12248122500	91200	91200	91200	91200	0
64	20231227	174400	12248122500	91200	91200	91200	91200	0
65	20231227	174300	12248122500	91200	91200	91200	91200	0
66	20231227	174200	12248122500	91200	91200	91200	91200	0
67	20231227	174100	12248122500	91200	91200	91200	91200	0
68	20231227	174000	12248122500	91200	91200	91200	91200	0
69	20231227	173900	12248122500	91200	91200	91200	91200	0
70	20231227	173800	12248122500	91200	91200	91200	91200	0
71	20231227	173700	12248122500	91200	91200	91200	91200	0
72	20231227	173600	12248122500	91200	91200	91200	91200	0
73	20231227	173500	12248122500	91200	91200	91200	91200	0
74	20231227	173400	12248122500	91200	91200	91200	91200	0
75	20231227	173300	12248122500	91200	91200	91200	91200	0
76	20231227	173200	12248122500	91200	91200	91200	91200	0
77	20231227	173100	12248122500	91200	91200	91200	91200	0
78	20231227	173000	12248122500	91200	91200	91200	91200	0
79	20231227	172900	12248122500	91200	91200	91200	91200	0
80	20231227	172800	12248122500	91200	91200	91200	91200	0
81	20231227	172700	12248122500	91200	91200	91200	91200	0
82	20231227	172600	12248122500	91200	91200	91200	91200	0
83	20231227	172500	12248122500	91200	91200	91200	91200	0
84	20231227	172400	12248122500	91200	91200	91200	91200	0
85	20231227	172300	12248122500	91200	91200	91200	91200	0
86	20231227	172200	12248122500	91200	91200	91200	91200	0
87	20231227	172100	12248122500	91200	91200	91200	91200	0
88	20231227	172000	12248122500	91200	91200	91200	91200	0
89	20231227	171900	12248122500	91200	91200	91200	91200	0
90	20231227	171800	12248122500	91200	91200	91200	91200	0
91	20231227	171700	12248122500	91200	91200	91200	91200	0
92	20231227	171600	12248122500	91200	91200	91200	91200	2528
93	20231227	171500	12248122500	91200	91200	91200	91200	0
94	20231227	171400	12248122500	91200	91200	91200	91200	0
95	20231227	171300	12248122500	91200	91200	91200	91200	0
96	20231227	171200	12248122500	91200	91200	91200	91200	0
97	20231227	171100	12248122500	91200	91200	91200	91200	0
98	20231227	171000	12248122500	91200	91200	91200	91200	0
99	20231227	170900	12248122500	91200	91200	91200	91200	0
100	20231227	170800	12248122500	91200	91200	91200	91200	0
101	20231227	170700	12248122500	91200	91200	91200	91200	0
102	20231227	170600	12248122500	91200	91200	91200	91200	0
103	20231227	170500	12248122500	91200	91200	91200	91200	0
104	20231227	170400	12248122500	91200	91200	91200	91200	0
105	20231227	170300	12248122500	91200	91200	91200	91200	0
106	20231227	170200	12248122500	91200	91200	91200	91200	0
107	20231227	170100	12248122500	91200	91200	91200	91200	0
108	20231227	170000	12248122500	91200	91200	91200	91200	0
109	20231227	165900	12248122500	91200	91200	91200	91200	0
110	20231227	165800	12248122500	91200	91200	91200	91200	0
111	20231227	165700	12248122500	91200	91200	91200	91200	0
112	20231227	165600	12248122500	91200	91200	91200	91200	0
113	20231227	165500	12248122500	91200	91200	91200	91200	0
114	20231227	165400	12248122500	91200	91200	91200	91200	0
115	20231227	165300	12248122500	91200	91200	91200	91200	0
116	20231227	165200	12248122500	91200	91200	91200	91200	0
117	20231227	165100	12248122500	91200	91200	91200	91200	0
118	20231227	165000	12248122500	91200	91200	91200	91200	0
119	20231227	164900	12248122500	91200	91200	91200	91200	0
120	20231227	164800	12248122500	91200	91200	91200	91200	0
121	20231227	164700	12248122500	91200	91200	91200	91200	0
122	20231227	164600	12248122500	91200	91200	91200	91200	2528
123	20231227	164500	12248122500	91200	91200	91200	91200	0
124	20231227	164400	12248122500	91200	91200	91200	91200	0
125	20231227	164300	12248122500	91200	91200	91200	91200	0
126	20231227	164200	12248122500	91200	91200	91200	91200	0
127	20231227	164100	12248122500	91200	91200	91200	91200	0
128	20231227	164000	12248122500	91200	91200	91200	91200	0
129	20231227	163900	12248122500	91200	91200	91200	91200	0
130	20231227	163800	12248122500	91200	91200	91200	91200	0
131	20231227	163700	12248122500	91200	91200	91200	91200	0
132	20231227	163600	12248122500	91200	91200	91200	91200	0
133	20231227	163500	12248122500	91200	91200	91200	91200	0
134	20231227	163400	12248122500	91200	91200	91200	91200	0
135	20231227	163300	12248122500	91200	91200	91200	91200	0
136	20231227	163200	12248122500	91200	91200	91200	91200	0
137	20231227	163100	12248122500	91200	91200	91200	91200	0
138	20231227	163000	12248122500	91200	91200	91200	91200	0
139	20231227	162900	12248122500	91200	91200	91200	91200	0
140	20231227	162800	12248122500	91200	91200	91200	91200	0
141	20231227	162700	12248122500	91200	91200	91200	91200	0
142	20231227	162600	12248122500	91200	91200	91200	91200	0
143	20231227	162500	12248122500	91200	91200	91200	91200	0
144	20231227	162400	12248122500	91200	91200	91200	91200	0
145	20231227	162300	12248122500	91200	91200	91200	91200	0
146	20231227	162200	12248122500	91200	91200	91200	91200	0
147	20231227	162100	12248122500	91200	91200	91200	91200	0
148	20231227	162000	12248122500	91200	91200	91200	91200	0
149	20231227	161900	12248122500	91200	91200	91200	91200	0
150	20231227	161800	12248122500	91200	91200	91200	91200	0
151	20231227	161700	12248122500	91200	91200	91200	91200	0
152	20231227	161600	12248122500	91200	91200	91200	91200	2528
153	20231227	161500	12248122500	91200	91200	91200	91200	0
154	20231227	161400	12248122500	91200	91200	91200	91200	0
155	20231227	161300	12248122500	91200	91200	91200	91200	0
156	20231227	161200	12248122500	91200	91200	91200	91200	0
157	20231227	161100	12248122500	91200	91200	91200	91200	0
158	20231227	161000	12248122500	91200	91200	91200	91200	0
159	20231227	160900	12248122500	91200	91200	91200	91200	0
160	20231227	160800	12248122500	91200	91200	91200	91200	0
161	20231227	160700	12248122500	91200	91200	91200	91200	0
162	20231227	160600	12248122500	91200	91200	91200	91200	0
163	20231227	160500	12248122500	91200	91200	91200	91200	0
164	20231227	160400	12248122500	91200	91200	91200	91200	0
165	20231227	160300	12248122500	91200	91200	91200	91200	0
166	20231227	160200	12248122500	91200	91200	91200	91200	0
167	20231227	160100	12248122500	91200	91200	91200	91200	0
168	20231227	160000	12248122500	91200	91200	91200	91200	0
169	20231227	155900	12248122500	91200	91200	91200	91200	0
170	20231227	155800	12248122500	91200	91200	91200	91200	0
171	20231227	155700	12248122500	91200	91200	91200	91200	0
172	20231227	155600	12248122500	91200	91200	91200	91200	0
173	20231227	155500	12248122500	91200	91200	91200	91200	0
174	20231227	155400	12248122500	91200	91200	91200	91200	0
175	20231227	155300	12248122500	91200	91200	91200	91200	0
176	20231227	155200	12248122500	91200	91200	91200	91200	0
177	20231227	155100	12248122500	91200	91200	91200	91200	0
178	20231227	155000	12248122500	91200	91200	91200	91200	0
179	20231227	154900	12248122500	91200	91200	91200	91200	0
180	20231227	154800	12248122500	91200	91200	91200	91200	0
181	20231227	154700	12248122500	91200	91200	91200	91200	0
182	20231227	154600	12248122500	91200	91200	91200	91200	2528
183	20231227	154500	12248122500	91200	91200	91200	91200	0
184	20231227	154400	12248122500	91200	91200	91200	91200	0
185	20231227	154300	12248122500	91200	91200	91200	91200	0
186	20231227	154200	12248122500	91200	91200	91200	91200	0
187	20231227	154100	12248122500	91200	91200	91200	91200	0
188	20231227	154000	12248122500	91200	91200	91200	91200	0
189	20231227	153900	12248122500	91200	91200	91200	91200	0
190	20231227	153800	12248122500	91200	91200	91200	91200	0
191	20231227	153700	12248122500	91200	91200	91200	91200	0
192	20231227	153600	12248122500	91200	91200	91200	91200	0
193	20231227	153500	12248122500	91200	91200	91200	91200	0
194	20231227	153400	12248122500	91200	91200	91200	91200	0
195	20231227	153300	12248122500	91200	91200	91200	91200	0
196	20231227	153200	12248122500	91200	91200	91200	91200	0
197	20231227	153100	12248122500	91200	91200	91200	91200	0
198	20231227	153000	12248122500	91200	91200	91200	91200	2528
199	20231227	152900	12017568900	91200	91200	91200	91200	0
200	20231227	152800	12017568900	91200	91200	91200	91200	0
201	20231227	152700	12017568900	91200	91200	91200	91200	0
202	20231227	152600	12017568900	91200	91200	91200	91200	0
203	20231227	152500	12017568900	91200	91200	91200	91200	0
204	20231227	152400	12017568900	91200	91200	91200	91200	0
205	20231227	152300	12017568900	91200	91200	91200	91200	0
206	20231227	152200	12017568900	91200	91200	91200	91200	0
207	20231227	152100	12017568900	91200	91200	91200	91200	0
208	20231227	152000	12017568900	91200	91200	91200	91200	0
209	20231227	151900	12017568900	91200	91500	91600	91200	880
210	20231227	151800	11937133600	91500	91300	91600	91300	2539
211	20231227	151700	11704994800	91300	91300	91300	91200	439
212	20231227	151600	11664932700	91300	91200	91300	91000	687
213	20231227	151500	11602321100	91100	91100	91200	91100	781
214	20231227	151400	11531152600	91100	91100	91200	91000	1018
215	20231227	151300	11438415700	91000	91100	91100	91000	294
216	20231227	151200	11411652300	91000	91000	91100	91000	278
217	20231227	151100	11386344900	91000	91100	91200	91000	201
218	20231227	151000	11368033900	91100	91100	91200	91000	816
219	20231227	150900	11293714100	91200	91100	91200	91100	339
220	20231227	150800	11262820600	91200	91100	91200	91100	530
221	20231227	150700	11214521300	91100	91200	91300	91100	1142
222	20231227	150600	11110371200	91200	91300	91300	91200	646
223	20231227	150500	11051443700	91200	91200	91300	91100	460
224	20231227	150400	11009493700	91100	91100	91200	91100	281
225	20231227	150300	10983879400	91200	91200	91300	91100	313
226	20231227	150200	10955338500	91200	91100	91300	91100	460
227	20231227	150100	10913403300	91100	91100	91200	91100	414
228	20231227	150000	10875672300	91200	91100	91200	91100	260
229	20231227	145900	10851977100	91200	91300	91300	91100	470
230	20231227	145800	10809113700	91200	91300	91300	91200	442
231	20231227	145700	10768769500	91300	91400	91400	91200	280
232	20231227	145600	10743206400	91400	91100	91400	91100	888
233	20231227	145500	10662157400	91200	91100	91200	91100	203
234	20231227	145400	10643655000	91100	91200	91200	91100	485
235	20231227	145300	10599453500	91200	91200	91200	91100	339
236	20231227	145200	10568552400	91200	91200	91200	91100	275
237	20231227	145100	10543487100	91300	91300	91300	91200	467
238	20231227	145000	10500886400	91300	91200	91300	91200	297
239	20231227	144900	10473788900	91200	91300	91300	91200	374
240	20231227	144800	10439666700	91200	91300	91300	91200	222
241	20231227	144700	10419411400	91300	91300	91400	91200	313
242	20231227	144600	10390828400	91300	91300	91400	91300	136
243	20231227	144500	10378402100	91300	91400	91400	91200	315
244	20231227	144400	10349634800	91300	91300	91400	91300	383
245	20231227	144300	10314657700	91400	91200	91400	91100	951
246	20231227	144200	10227844500	91100	91100	91200	91100	177
247	20231227	144100	10211709400	91200	91200	91200	91100	152
248	20231227	144000	10197850900	91200	91100	91200	91100	62
249	20231227	143900	10192197300	91200	91200	91300	91000	1486
250	20231227	143800	10056700800	91200	91100	91200	91000	301
251	20231227	143700	10029281000	91100	91100	91200	91000	132
252	20231227	143600	10017253900	91200	91000	91200	91000	140
253	20231227	143500	10004500600	90900	91000	91100	90900	202
254	20231227	143400	9986115900	91100	91000	91100	91000	275
255	20231227	143300	9961076200	91100	91100	91100	91000	83
256	20231227	143200	9953517500	91100	91100	91100	91000	63
257	20231227	143100	9947778900	91000	91100	91200	91000	402
258	20231227	143000	9911157000	91100	91000	91100	90900	677
259	20231227	142900	9849501900	91000	91000	91000	90900	97
260	20231227	142800	9840680200	91000	91000	91000	90900	141
261	20231227	142700	9827854700	91000	90900	91000	90900	261
262	20231227	142600	9804125100	90900	90800	90900	90700	579
263	20231227	142500	9751553300	90800	90800	90800	90700	63
264	20231227	142400	9745837300	90700	90700	90800	90700	94
265	20231227	142300	9737309100	90800	90800	90800	90700	118
266	20231227	142200	9726602900	90800	90700	90800	90600	56
267	20231227	142100	9721523200	90700	90800	90800	90600	867
268	20231227	142000	9642806400	90800	90700	90800	90700	57
269	20231227	141900	9637631400	90800	90700	90800	90600	240
270	20231227	141800	9615858400	90700	90600	90700	90600	419
271	20231227	141700	9577861400	90600	90700	90700	90600	55
272	20231227	141600	9572874700	90700	90600	90700	90600	163
273	20231227	141500	9558103500	90600	90500	90600	90500	85
274	20231227	141400	9550407700	90600	90600	90600	90500	44
275	20231227	141300	9546421700	90500	90500	90600	90500	106
276	20231227	141200	9536826500	90600	90600	90600	90500	80
277	20231227	141100	9529582700	90500	90600	90600	90500	74
278	20231227	141000	9522882900	90600	90600	90600	90500	27
279	20231227	140900	9520437200	90500	90500	90600	90500	22
280	20231227	140800	9518445700	90600	90600	90600	90500	113
281	20231227	140700	9508215900	90600	90600	90600	90500	46
282	20231227	140600	9504050700	90600	90500	90600	90500	504
283	20231227	140500	9458436400	90500	90600	90600	90500	116
284	20231227	140400	9447930300	90500	90600	90600	90500	119
285	20231227	140300	9437158800	90500	90500	90600	90500	65
286	20231227	140200	9431275600	90600	90500	90600	90500	67
287	20231227	140100	9425210400	90600	90600	90700	90600	27
288	20231227	140000	9422763800	90600	90600	90700	90500	755
289	20231227	135900	9354362400	90600	90600	90700	90600	61
290	20231227	135800	9348832700	90700	90700	90700	90600	357
291	20231227	135700	9316487500	90700	90700	90700	90600	38
292	20231227	135600	9313043000	90700	90700	90700	90600	50
293	20231227	135500	9308510400	90700	90700	90800	90600	1007
294	20231227	135400	9217177000	90800	90700	90800	90700	80
295	20231227	135300	9209916700	90800	90800	90800	90700	45
296	20231227	135200	9205831200	90700	90600	90800	90600	215
297	20231227	135100	9186334100	90600	90700	90700	90600	36
298	20231227	135000	9183071200	90700	90600	90700	90600	27
299	20231227	134900	9180623300	90600	90700	90800	90600	190
300	20231227	134800	9163401100	90700	90800	90800	90700	217
301	20231227	134700	9143717000	90800	90800	90800	90700	43
302	20231227	134600	9139814400	90800	90700	90800	90700	42
303	20231227	134500	9136003300	90800	90800	90800	90700	94
304	20231227	134400	9127473600	90800	90800	90800	90700	45
305	20231227	134300	9123389500	90800	90800	90800	90700	19
306	20231227	134200	9121665100	90700	90700	90800	90700	358
307	20231227	134100	9089192700	90700	90800	90800	90700	81
308	20231227	134000	9081841900	90700	90700	90800	90700	113
309	20231227	133900	9071585000	90700	90700	90800	90700	111
310	20231227	133800	9061514900	90700	90800	90800	90700	25
311	20231227	133700	9059245800	90700	90600	90700	90600	244
312	20231227	133600	9037117100	90700	90700	90700	90600	65
313	20231227	133500	9031225300	90600	90700	90700	90600	79
314	20231227	133400	9024066700	90600	90600	90700	90600	65
315	20231227	133300	9018175900	90600	90600	90700	90600	76
316	20231227	133200	9011290000	90600	90700	90700	90600	131
317	20231227	133100	8999419200	90600	90600	90700	90600	46
318	20231227	133000	8995249900	90700	90700	90700	90600	23
319	20231227	132900	8993163900	90700	90500	90700	90500	550
320	20231227	132800	8943338400	90600	90500	90600	90500	46
321	20231227	132700	8939174500	90500	90500	90600	90500	39
322	20231227	132600	8935643900	90600	90500	90600	90500	77
323	20231227	132500	8928672000	90600	90600	90600	90500	54
324	20231227	132400	8923781600	90600	90500	90600	90500	110
325	20231227	132300	8913825500	90500	90600	90600	90500	308
326	20231227	132200	8885949100	90500	90500	90600	90500	101
327	20231227	132100	8876806600	90500	90600	90600	90500	59
328	20231227	132000	8871465400	90600	90600	90700	90600	383
329	20231227	131900	8836764400	90700	90700	90700	90600	74
330	20231227	131800	8830056500	90600	90600	90700	90600	30
331	20231227	131700	8827337500	90600	90700	90700	90600	407
332	20231227	131600	8790424900	90700	90700	90700	90600	58
333	20231227	131500	8785167600	90600	90600	90600	90600	89
334	20231227	131400	8777104200	90500	90600	90600	90500	25
335	20231227	131300	8774840200	90600	90500	90600	90500	67
336	20231227	131200	8768774200	90600	90500	90600	90500	12
337	20231227	131100	8767688100	90600	90600	90600	90600	39
338	20231227	131000	8764154700	90500	90400	90600	90400	493
339	20231227	130900	8719513100	90400	90400	90500	90400	70
340	20231227	130800	8713184500	90500	90400	90500	90400	29
341	20231227	130700	8710562100	90500	90500	90600	90400	527
342	20231227	130600	8662871000	90500	90500	90600	90500	686
343	20231227	130500	8600767000	90500	90500	90600	90500	41
344	20231227	130400	8597055300	90600	90500	90600	90500	62
345	20231227	130300	8591442500	90600	90600	90600	90500	435
346	20231227	130200	8552037000	90500	90700	90700	90500	607
347	20231227	130100	8497042400	90600	90600	90700	90600	60
348	20231227	130000	8491604200	90600	90700	90700	90600	85
349	20231227	125900	8483902900	90600	90700	90700	90600	32
350	20231227	125800	8481002100	90700	90600	90800	90600	52
351	20231227	125700	8476287200	90600	90700	90700	90600	147
352	20231227	125600	8462956400	90700	90700	90800	90700	57
353	20231227	125500	8457784500	90800	90500	90800	90500	395
354	20231227	125400	8421937200	90600	90500	90600	90400	44
355	20231227	125300	8417955200	90600	90500	90600	90400	238
356	20231227	125200	8396433000	90500	90500	90600	90500	102
357	20231227	125100	8387200000	90500	90700	90700	90500	10
358	20231227	125000	8386293800	90500	90800	90800	90500	209
359	20231227	124900	8367352300	90700	90700	90700	90600	126
360	20231227	124800	8355924600	90600	90700	90800	90600	342
361	20231227	124700	8324901500	90800	90600	90800	90600	685
362	20231227	124600	8262727500	90700	90700	90700	90600	31
363	20231227	124500	8259917100	90600	90700	90700	90600	64
364	20231227	124400	8254115000	90700	90700	90700	90500	281
365	20231227	124300	8228655600	90600	90600	90700	90600	58
366	20231227	124200	8223398800	90600	90600	90700	90600	129
367	20231227	124100	8211710300	90500	90500	90600	90500	40
368	20231227	124000	8208089200	90600	90600	90600	90500	75
369	20231227	123900	8201297100	90500	90400	90500	90400	77
370	20231227	123800	8194328900	90400	90400	90500	90400	577
371	20231227	123700	8142167900	90400	90500	90600	90400	463
372	20231227	123600	8100265800	90600	90500	90600	90500	74
373	20231227	123500	8093565000	90600	90500	90600	90500	115
374	20231227	123400	8083152600	90500	90500	90600	90500	53
375	20231227	123300	8078354900	90600	90500	90600	90500	31
376	20231227	123200	8075548500	90600	90500	90600	90500	55
377	20231227	123100	8070569400	90500	90700	90700	90500	51
378	20231227	123000	8065947400	90600	90600	90700	90600	56
379	20231227	122900	8060872800	90700	90600	90700	90600	96
380	20231227	122800	8052171400	90600	90600	90600	90500	8
381	20231227	122700	8051447000	90600	90600	90600	90400	103
382	20231227	122600	8042127800	90600	90700	90700	90600	43
383	20231227	122500	8038231200	90800	90700	90800	90700	93
384	20231227	122400	8029790800	90600	90700	90800	90600	294
385	20231227	122300	8003123800	90800	90600	90800	90600	473
386	20231227	122200	7960192300	90600	90500	90700	90500	193
387	20231227	122100	7942707900	90600	90400	90700	90400	135
388	20231227	122000	7930487400	90600	90400	90700	90400	213
389	20231227	121900	7911214100	90400	90300	90500	90300	96
390	20231227	121800	7902536500	90400	90400	90400	90300	326
391	20231227	121700	7873096100	90400	90400	90400	90300	68
392	20231227	121600	7866954100	90400	90400	90400	90300	102
393	20231227	121500	7857733700	90300	90400	90400	90300	27
394	20231227	121400	7855293200	90400	90300	90500	90300	75
395	20231227	121300	7848515200	90300	90300	90400	90300	41
396	20231227	121200	7844810300	90400	90300	90400	90300	29
397	20231227	121100	7842189400	90300	90300	90500	90300	413
398	20231227	121000	7804830400	90300	90300	90400	90300	49
399	20231227	120900	7800403400	90300	90400	90400	90300	129
400	20231227	120800	7788752200	90300	90300	90400	90300	27
401	20231227	120700	7786312200	90300	90300	90400	90300	34
402	20231227	120600	7783241900	90300	90200	90300	90200	109
403	20231227	120500	7773404700	90100	90200	90200	90100	605
404	20231227	120400	7718860300	90200	90300	90300	90200	121
405	20231227	120300	7707944500	90200	90300	90300	90200	17
406	20231227	120200	7706410000	90300	90200	90400	90200	42
407	20231227	120100	7702614700	90200	90200	90500	90200	34
408	20231227	120000	7699544900	90600	90300	90600	90200	172
409	20231227	115900	7683970400	90300	90400	90400	90300	297
410	20231227	115800	7657124600	90300	90300	90400	90100	178
411	20231227	115700	7641071200	90300	90300	90400	90300	32
412	20231227	115600	7638180300	90300	90200	90300	90200	44
413	20231227	115500	7634209200	90100	90200	90200	90100	157
414	20231227	115400	7620056400	90200	90300	90300	90100	388
415	20231227	115300	7585060300	90300	90200	90300	90200	37
416	20231227	115200	7581722600	90500	90400	90500	90400	8
417	20231227	115100	7580999300	90400	90400	90400	90200	126
418	20231227	115000	7569617400	90300	90300	90300	90200	109
419	20231227	114900	7559774800	90300	90200	90300	90200	146
420	20231227	114800	7546605300	90200	90300	90300	90100	276
421	20231227	114700	7521731100	90100	90200	90200	90100	656
422	20231227	114600	7462566100	90200	90300	90300	90200	565
423	20231227	114500	7411557300	90300	90400	90400	90300	288
424	20231227	114400	7385549800	90300	90300	90300	90300	468
425	20231227	114300	7343289400	90300	90400	90500	90300	300
426	20231227	114200	7316177400	90400	90600	90600	90300	228
427	20231227	114100	7295577000	90600	90300	90600	90300	1101
428	20231227	114000	7196139500	90500	90500	90500	90300	36
429	20231227	113900	7192882000	90300	90300	90400	90300	2241
430	20231227	113800	6990509400	90300	90400	90600	90300	1388
431	20231227	113700	6865086200	90400	90700	90700	90400	889
432	20231227	113600	6784628100	90600	90700	90700	90600	18
433	20231227	113500	6782995700	90500	90500	90700	90500	356
434	20231227	113400	6750766100	90600	90600	90700	90500	312
435	20231227	113300	6722512900	90500	90500	90600	90500	499
436	20231227	113200	6677352600	90600	90500	90600	90500	80
437	20231227	113100	6670109400	90500	90500	90500	90500	1
438	20231227	113000	6670018900	90600	90700	90700	90500	246
439	20231227	112900	6647734700	90600	90600	90600	90500	281
440	20231227	112800	6622284500	90600	90800	90800	90600	510
441	20231227	112700	6576051900	90700	90700	90700	90600	355
442	20231227	112600	6543858200	90700	90800	90900	90700	544
443	20231227	112500	6494483000	90800	90900	91000	90800	148
444	20231227	112400	6481029100	90900	90900	91100	90800	594
445	20231227	112300	6427010900	90900	90900	90900	90900	8
446	20231227	112200	6426283700	90800	90800	91200	90800	186
447	20231227	112100	6409376900	90800	91000	91000	90800	51
448	20231227	112000	6404743800	91000	90900	91000	90900	81
449	20231227	111900	6397379900	90900	90900	91000	90900	88
450	20231227	111800	6389380600	91000	91100	91100	91000	635
451	20231227	111700	6331590800	91100	91200	91200	91100	71
452	20231227	111600	6325119100	91100	91100	91100	91100	24
453	20231227	111500	6322932700	91200	91400	91400	91200	1312
454	20231227	111400	6203026200	91400	91200	91500	91200	2319
455	20231227	111300	5991090500	91200	91000	91200	90800	215
456	20231227	111200	5971524600	91000	91000	91200	90900	147
457	20231227	111100	5958150200	91200	91300	91400	90800	1874
458	20231227	111000	5787111200	91300	91200	91400	91200	597
459	20231227	110900	5732595900	91300	91200	91400	91200	274
460	20231227	110800	5707569400	91200	91300	91400	91200	473
461	20231227	110700	5664375000	91300	91300	91300	91200	246
462	20231227	110600	5641919600	91300	91500	91500	91200	499
463	20231227	110500	5596313500	91400	91200	91500	91100	2050
464	20231227	110400	5409081800	91200	90900	91200	90900	2196
465	20231227	110300	5209216500	91000	90700	91000	90700	1127
466	20231227	110200	5106802100	90700	90800	90800	90700	80
467	20231227	110100	5099542000	90800	90700	90800	90700	41
468	20231227	110000	5095819800	90800	90800	90800	90600	95
469	20231227	105900	5087200800	90700	90700	90800	90700	373
470	20231227	105800	5053369600	90700	90700	90800	90700	60
471	20231227	105700	5047925600	90700	90800	90800	90700	34
472	20231227	105600	5044838700	90700	90700	90700	90600	54
473	20231227	105500	5039943300	90500	90700	90800	90500	48
474	20231227	105400	5035587100	90700	90700	90700	90600	328
475	20231227	105300	5005853500	90700	90700	90800	90700	98
476	20231227	105200	4996964600	90700	90600	90800	90600	79
477	20231227	105100	4989799400	90600	90700	90700	90600	99
478	20231227	105000	4980828200	90800	90800	90800	90700	539
479	20231227	104900	4931934900	90700	90800	90800	90700	24
480	20231227	104800	4929756300	90700	90700	90700	90700	204
481	20231227	104700	4911253500	90600	90600	90700	90400	106
482	20231227	104600	4901650200	90600	90700	90700	90600	91
483	20231227	104500	4893400000	90700	90700	90700	90400	219
484	20231227	104400	4873560800	90600	90500	90600	90300	297
485	20231227	104300	4846656800	90500	90500	90500	90300	105
486	20231227	104200	4837154500	90500	90400	90600	90400	393
487	20231227	104100	4801617900	90400	90300	90400	90300	57
488	20231227	104000	4796470700	90300	90400	90400	90300	133
489	20231227	103900	4784456200	90300	90400	90400	90300	96
490	20231227	103800	4775780400	90400	90300	90400	90300	28
491	20231227	103700	4773251000	90300	90400	90400	90300	38
492	20231227	103600	4769817600	90300	90300	90300	90200	278
493	20231227	103500	4744716600	90300	90300	90300	90200	51
494	20231227	103400	4740113700	90200	90300	90300	90200	51
495	20231227	103300	4735510100	90300	90200	90300	90200	47
496	20231227	103200	4731267700	90200	90400	90400	90200	328
497	20231227	103100	4701648300	90400	90300	90400	90300	73
498	20231227	103000	4695051700	90400	90300	90400	90300	87
499	20231227	102900	4687193400	90300	90300	90300	90300	51
500	20231227	102800	4682588100	90400	90400	90500	90300	400
501	20231227	102700	4646432700	90500	90400	90500	90400	96
502	20231227	102600	4637746900	90500	90500	90600	90400	100
503	20231227	102500	4628702000	90400	90400	90500	90400	196
504	20231227	102400	4610965300	90400	90400	90500	90400	46
505	20231227	102300	4606805400	90400	90500	90500	90400	122
506	20231227	102200	4595766100	90400	90600	90600	90400	326
507	20231227	102100	4566272400	90600	90700	90700	90500	51
508	20231227	102000	4561651800	90700	90600	90700	90600	164
509	20231227	101900	4546778100	90700	90600	90700	90600	213
510	20231227	101800	4527474500	90700	90600	90700	90600	181
511	20231227	101700	4511065700	90600	90600	90700	90600	74
512	20231227	101600	4504360900	90700	90600	90700	90400	276
513	20231227	101500	4479357800	90600	90700	90700	90400	234
514	20231227	101400	4458172100	90600	90700	90800	90600	85
515	20231227	101300	4450465300	90700	90200	90800	90200	268
516	20231227	101200	4426164100	90200	90600	90600	90200	581
517	20231227	101100	4373718500	90600	90700	90700	90200	436
518	20231227	101000	4334368900	90700	90800	90800	90200	320
519	20231227	100900	4305446100	90200	90300	90700	90200	520
520	20231227	100800	4258459500	90200	90200	90600	90200	593
521	20231227	100700	4204949600	90200	90500	90600	90200	333
522	20231227	100600	4174860000	90500	90500	90600	90100	1860
523	20231227	100500	4007119000	90200	90900	90900	90200	146
524	20231227	100400	3993903400	90900	90500	90900	90100	2380
525	20231227	100300	3779077100	90200	90500	90500	90100	155
526	20231227	100200	3765075600	90100	90400	90500	90100	124
527	20231227	100100	3753885800	90400	90900	90900	89900	1292
528	20231227	100000	3637591300	90900	90200	90900	89900	2521
529	20231227	095900	3409079400	89800	90100	90100	89800	741
530	20231227	095800	3342443300	89900	90000	90200	89900	369
531	20231227	095700	3309246900	89900	89800	89900	89700	194
532	20231227	095600	3291829200	89700	89800	90000	89700	458
533	20231227	095500	3250720500	89800	89900	90000	89800	433
534	20231227	095400	3211798900	89800	89800	89900	89700	278
535	20231227	095300	3186853700	89700	89900	89900	89700	724
536	20231227	095200	3121869400	89800	90000	90000	89800	189
537	20231227	095100	3104886000	90000	90000	90100	89900	360
538	20231227	095000	3072518900	90000	89900	90000	89900	195
539	20231227	094900	3054974900	89900	89900	90300	89800	519
540	20231227	094800	3008314300	89900	90000	90000	89700	1004
541	20231227	094700	2918096900	90000	89900	90000	89800	571
542	20231227	094600	2866803000	89900	90000	90200	89900	904
543	20231227	094500	2785513800	90200	90000	90200	89800	1132
544	20231227	094400	2683602800	89900	89900	89900	89800	801
545	20231227	094300	2611654400	89900	89900	90000	89900	138
546	20231227	094200	2599244200	89900	90000	90100	89900	670
547	20231227	094100	2538940400	90000	90100	90100	90000	512
548	20231227	094000	2492830200	90100	90200	90200	90000	1158
549	20231227	093900	2388452900	90200	90200	90200	90200	81
550	20231227	093800	2381146700	90200	90500	90500	90200	128
551	20231227	093700	2369592700	90200	90300	90600	90200	654
552	20231227	093600	2310514500	90200	90200	90400	90200	572
553	20231227	093500	2258869300	90200	90200	90300	90200	145
554	20231227	093400	2245790200	90200	90300	90400	90200	238
555	20231227	093300	2224299400	90300	90300	90400	90300	170
556	20231227	093200	2208947600	90300	90400	90500	90300	139
557	20231227	093100	2196384900	90500	90300	90500	90200	321
558	20231227	093000	2167380800	90300	90100	90400	90000	270
559	20231227	092900	2143043900	90100	89600	90200	89600	297
560	20231227	092800	2116373100	89700	89400	89700	89400	650
561	20231227	092700	2058190500	89400	89500	89500	89400	366
562	20231227	092600	2025464100	89400	89500	89600	89400	608
563	20231227	092500	1971057300	89500	89300	89600	89300	780
564	20231227	092400	1901279700	89300	89400	89500	89300	1586
565	20231227	092300	1759497200	89400	89500	89600	89400	1316
566	20231227	092200	1641680200	89500	89600	89600	89500	565
567	20231227	092100	1591092800	89600	89700	89700	89500	784
568	20231227	092000	1520834400	89700	89600	89800	89500	1062
569	20231227	091900	1425700700	89600	89600	89700	89500	684
570	20231227	091800	1364430500	89600	89700	89800	89500	1782
571	20231227	091700	1204735400	89700	89700	89800	89600	641
572	20231227	091600	1147250200	89600	89700	89800	89600	1314
573	20231227	091500	1029379500	89800	89800	90000	89700	1174
574	20231227	091400	923918500	89800	90100	90200	89800	1870
575	20231227	091300	755589400	90100	90300	90300	90100	239
576	20231227	091200	734030500	90200	90200	90300	90100	540
577	20231227	091100	685326200	90200	90500	90500	90200	957
578	20231227	091000	598827400	90500	90500	90700	90400	648
579	20231227	090900	540183100	90500	90800	90800	90500	1039
580	20231227	090800	446010100	90700	90800	90800	90700	494
581	20231227	090700	401163500	90700	90700	90800	90600	358
582	20231227	090600	368703400	90700	90600	90700	90500	389
583	20231227	090500	333457900	90500	90400	90700	90400	226
584	20231227	090400	313003800	90400	90500	90700	90400	443
585	20231227	090300	272908200	90500	90700	90700	90400	698
586	20231227	090200	209743100	90700	90400	90900	90300	611
587	20231227	090100	154439500	90400	90400	90400	90300	480
588	20231227	090000	111091800	90400	91000	91000	90400	1224