KissMeData/010060/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185300	4345182500	96500	96500	96500	96500	1721
3	20231206	185200	4345182500	96500	96500	96500	96500	0
4	20231206	185100	4345182500	96500	96500	96500	96500	0
5	20231206	185000	4345182500	96500	96500	96500	96500	0
6	20231206	184900	4345182500	96500	96500	96500	96500	0
7	20231206	184800	4345182500	96500	96500	96500	96500	0
8	20231206	184700	4345182500	96500	96500	96500	96500	0
9	20231206	184600	4345182500	96500	96500	96500	96500	0
10	20231206	184500	4345182500	96500	96500	96500	96500	0
11	20231206	184400	4345182500	96500	96500	96500	96500	0
12	20231206	184300	4345182500	96500	96500	96500	96500	0
13	20231206	184200	4345182500	96500	96500	96500	96500	0
14	20231206	184100	4345182500	96500	96500	96500	96500	0
15	20231206	184000	4345182500	96500	96500	96500	96500	0
16	20231206	183900	4345182500	96500	96500	96500	96500	0
17	20231206	183800	4345182500	96500	96500	96500	96500	0
18	20231206	183700	4345182500	96500	96500	96500	96500	0
19	20231206	183600	4345182500	96500	96500	96500	96500	0
20	20231206	183500	4345182500	96500	96500	96500	96500	0
21	20231206	183400	4345182500	96500	96500	96500	96500	0
22	20231206	183300	4345182500	96500	96500	96500	96500	0
23	20231206	183200	4345182500	96500	96500	96500	96500	0
24	20231206	183100	4345182500	96500	96500	96500	96500	0
25	20231206	183000	4345182500	96500	96500	96500	96500	0
26	20231206	182900	4345182500	96500	96500	96500	96500	0
27	20231206	182800	4345182500	96500	96500	96500	96500	0
28	20231206	182700	4345182500	96500	96500	96500	96500	0
29	20231206	182600	4345182500	96500	96500	96500	96500	0
30	20231206	182500	4345182500	96500	96500	96500	96500	0
31	20231206	182400	4345182500	96500	96500	96500	96500	0
32	20231206	182300	4345182500	96500	96500	96500	96500	1721
33	20231206	182200	4345182500	96500	96500	96500	96500	0
34	20231206	182100	4345182500	96500	96500	96500	96500	0
35	20231206	182000	4345182500	96500	96500	96500	96500	0
36	20231206	181900	4345182500	96500	96500	96500	96500	0
37	20231206	181800	4345182500	96500	96500	96500	96500	0
38	20231206	181700	4345182500	96500	96500	96500	96500	0
39	20231206	181600	4345182500	96500	96500	96500	96500	0
40	20231206	181500	4345182500	96500	96500	96500	96500	0
41	20231206	181400	4345182500	96500	96500	96500	96500	0
42	20231206	181300	4345182500	96500	96500	96500	96500	0
43	20231206	181200	4345182500	96500	96500	96500	96500	0
44	20231206	181100	4345182500	96500	96500	96500	96500	0
45	20231206	181000	4345182500	96500	96500	96500	96500	0
46	20231206	180900	4345182500	96500	96500	96500	96500	0
47	20231206	180800	4345182500	96500	96500	96500	96500	0
48	20231206	180700	4345182500	96500	96500	96500	96500	0
49	20231206	180600	4345182500	96500	96500	96500	96500	0
50	20231206	180500	4345182500	96500	96500	96500	96500	0
51	20231206	180400	4345182500	96500	96500	96500	96500	0
52	20231206	180300	4345182500	96500	96500	96500	96500	0
53	20231206	180200	4345182500	96500	96500	96500	96500	0
54	20231206	180100	4345182500	96500	96500	96500	96500	0
55	20231206	180000	4345182500	96500	96500	96500	96500	0
56	20231206	175900	4345182500	96500	96500	96500	96500	0
57	20231206	175800	4345182500	96500	96500	96500	96500	0
58	20231206	175700	4345182500	96500	96500	96500	96500	0
59	20231206	175600	4345182500	96500	96500	96500	96500	0
60	20231206	175500	4345182500	96500	96500	96500	96500	0
61	20231206	175400	4345182500	96500	96500	96500	96500	0
62	20231206	175300	4345182500	96500	96500	96500	96500	1721
63	20231206	175200	4345182500	96500	96500	96500	96500	0
64	20231206	175100	4345182500	96500	96500	96500	96500	0
65	20231206	175000	4345182500	96500	96500	96500	96500	0
66	20231206	174900	4345182500	96500	96500	96500	96500	0
67	20231206	174800	4345182500	96500	96500	96500	96500	0
68	20231206	174700	4345182500	96500	96500	96500	96500	0
69	20231206	174600	4345182500	96500	96500	96500	96500	0
70	20231206	174500	4345182500	96500	96500	96500	96500	0
71	20231206	174400	4345182500	96500	96500	96500	96500	0
72	20231206	174300	4345182500	96500	96500	96500	96500	0
73	20231206	174200	4345182500	96500	96500	96500	96500	0
74	20231206	174100	4345182500	96500	96500	96500	96500	0
75	20231206	174000	4345182500	96500	96500	96500	96500	0
76	20231206	173900	4345182500	96500	96500	96500	96500	0
77	20231206	173800	4345182500	96500	96500	96500	96500	0
78	20231206	173700	4345182500	96500	96500	96500	96500	0
79	20231206	173600	4345182500	96500	96500	96500	96500	0
80	20231206	173500	4345182500	96500	96500	96500	96500	0
81	20231206	173400	4345182500	96500	96500	96500	96500	0
82	20231206	173300	4345182500	96500	96500	96500	96500	0
83	20231206	173200	4345182500	96500	96500	96500	96500	0
84	20231206	173100	4345182500	96500	96500	96500	96500	0
85	20231206	173000	4345182500	96500	96500	96500	96500	0
86	20231206	172900	4345182500	96500	96500	96500	96500	0
87	20231206	172800	4345182500	96500	96500	96500	96500	0
88	20231206	172700	4345182500	96500	96500	96500	96500	0
89	20231206	172600	4345182500	96500	96500	96500	96500	0
90	20231206	172500	4345182500	96500	96500	96500	96500	0
91	20231206	172400	4345182500	96500	96500	96500	96500	0
92	20231206	172300	4345182500	96500	96500	96500	96500	1721
93	20231206	172200	4345182500	96500	96500	96500	96500	0
94	20231206	172100	4345182500	96500	96500	96500	96500	0
95	20231206	172000	4345182500	96500	96500	96500	96500	0
96	20231206	171900	4345182500	96500	96500	96500	96500	0
97	20231206	171800	4345182500	96500	96500	96500	96500	0
98	20231206	171700	4345182500	96500	96500	96500	96500	0
99	20231206	171600	4345182500	96500	96500	96500	96500	0
100	20231206	171500	4345182500	96500	96500	96500	96500	0
101	20231206	171400	4345182500	96500	96500	96500	96500	0
102	20231206	171300	4345182500	96500	96500	96500	96500	0
103	20231206	171200	4345182500	96500	96500	96500	96500	0
104	20231206	171100	4345182500	96500	96500	96500	96500	0
105	20231206	171000	4345182500	96500	96500	96500	96500	0
106	20231206	170900	4345182500	96500	96500	96500	96500	0
107	20231206	170800	4345182500	96500	96500	96500	96500	0
108	20231206	170700	4345182500	96500	96500	96500	96500	0
109	20231206	170600	4345182500	96500	96500	96500	96500	0
110	20231206	170500	4345182500	96500	96500	96500	96500	0
111	20231206	170400	4345182500	96500	96500	96500	96500	0
112	20231206	170300	4345182500	96500	96500	96500	96500	0
113	20231206	170200	4345182500	96500	96500	96500	96500	0
114	20231206	170100	4345182500	96500	96500	96500	96500	0
115	20231206	170000	4345182500	96500	96500	96500	96500	0
116	20231206	165900	4345182500	96500	96500	96500	96500	0
117	20231206	165800	4345182500	96500	96500	96500	96500	0
118	20231206	165700	4345182500	96500	96500	96500	96500	0
119	20231206	165600	4345182500	96500	96500	96500	96500	0
120	20231206	165500	4345182500	96500	96500	96500	96500	0
121	20231206	165400	4345182500	96500	96500	96500	96500	0
122	20231206	165300	4345182500	96500	96500	96500	96500	1721
123	20231206	165200	4345182500	96500	96500	96500	96500	0
124	20231206	165100	4345182500	96500	96500	96500	96500	0
125	20231206	165000	4345182500	96500	96500	96500	96500	0
126	20231206	164900	4345182500	96500	96500	96500	96500	0
127	20231206	164800	4345182500	96500	96500	96500	96500	0
128	20231206	164700	4345182500	96500	96500	96500	96500	0
129	20231206	164600	4345182500	96500	96500	96500	96500	0
130	20231206	164500	4345182500	96500	96500	96500	96500	0
131	20231206	164400	4345182500	96500	96500	96500	96500	0
132	20231206	164300	4345182500	96500	96500	96500	96500	0
133	20231206	164200	4345182500	96500	96500	96500	96500	0
134	20231206	164100	4345182500	96500	96500	96500	96500	0
135	20231206	164000	4345182500	96500	96500	96500	96500	0
136	20231206	163900	4345182500	96500	96500	96500	96500	0
137	20231206	163800	4345182500	96500	96500	96500	96500	0
138	20231206	163700	4345182500	96500	96500	96500	96500	0
139	20231206	163600	4345182500	96500	96500	96500	96500	0
140	20231206	163500	4345182500	96500	96500	96500	96500	0
141	20231206	163400	4345182500	96500	96500	96500	96500	0
142	20231206	163300	4345182500	96500	96500	96500	96500	0
143	20231206	163200	4345182500	96500	96500	96500	96500	0
144	20231206	163100	4345182500	96500	96500	96500	96500	0
145	20231206	163000	4345182500	96500	96500	96500	96500	0
146	20231206	162900	4345182500	96500	96500	96500	96500	0
147	20231206	162800	4345182500	96500	96500	96500	96500	0
148	20231206	162700	4345182500	96500	96500	96500	96500	0
149	20231206	162600	4345182500	96500	96500	96500	96500	0
150	20231206	162500	4345182500	96500	96500	96500	96500	0
151	20231206	162400	4345182500	96500	96500	96500	96500	0
152	20231206	162300	4345182500	96500	96500	96500	96500	1721
153	20231206	162200	4345182500	96500	96500	96500	96500	0
154	20231206	162100	4345182500	96500	96500	96500	96500	0
155	20231206	162000	4345182500	96500	96500	96500	96500	0
156	20231206	161900	4345182500	96500	96500	96500	96500	0
157	20231206	161800	4345182500	96500	96500	96500	96500	0
158	20231206	161700	4345182500	96500	96500	96500	96500	0
159	20231206	161600	4345182500	96500	96500	96500	96500	0
160	20231206	161500	4345182500	96500	96500	96500	96500	0
161	20231206	161400	4345182500	96500	96500	96500	96500	0
162	20231206	161300	4345182500	96500	96500	96500	96500	0
163	20231206	161200	4345182500	96500	96500	96500	96500	0
164	20231206	161100	4345182500	96500	96500	96500	96500	0
165	20231206	161000	4345182500	96500	96500	96500	96500	0
166	20231206	160900	4345182500	96500	96500	96500	96500	0
167	20231206	160800	4345182500	96500	96500	96500	96500	0
168	20231206	160700	4345182500	96500	96500	96500	96500	0
169	20231206	160600	4345182500	96500	96500	96500	96500	0
170	20231206	160500	4345182500	96500	96500	96500	96500	0
171	20231206	160400	4345182500	96500	96500	96500	96500	0
172	20231206	160300	4345182500	96500	96500	96500	96500	0
173	20231206	160200	4345182500	96500	96500	96500	96500	0
174	20231206	160100	4345182500	96500	96500	96500	96500	0
175	20231206	160000	4345182500	96500	96500	96500	96500	0
176	20231206	155900	4345182500	96500	96500	96500	96500	0
177	20231206	155800	4345182500	96500	96500	96500	96500	0
178	20231206	155700	4345182500	96500	96500	96500	96500	0
179	20231206	155600	4345182500	96500	96500	96500	96500	0
180	20231206	155500	4345182500	96500	96500	96500	96500	0
181	20231206	155400	4345182500	96500	96500	96500	96500	0
182	20231206	155300	4345182500	96500	96500	96500	96500	1721
183	20231206	155200	4345182500	96500	96500	96500	96500	0
184	20231206	155100	4345182500	96500	96500	96500	96500	0
185	20231206	155000	4345182500	96500	96500	96500	96500	0
186	20231206	154900	4345182500	96500	96500	96500	96500	0
187	20231206	154800	4345182500	96500	96500	96500	96500	0
188	20231206	154700	4345182500	96500	96500	96500	96500	0
189	20231206	154600	4345182500	96500	96500	96500	96500	0
190	20231206	154500	4345182500	96500	96500	96500	96500	0
191	20231206	154400	4345182500	96500	96500	96500	96500	0
192	20231206	154300	4345182500	96500	96500	96500	96500	0
193	20231206	154200	4345182500	96500	96500	96500	96500	0
194	20231206	154100	4345182500	96500	96500	96500	96500	0
195	20231206	154000	4345182500	96500	96500	96500	96500	0
196	20231206	153900	4345182500	96500	96500	96500	96500	0
197	20231206	153800	4345182500	96500	96500	96500	96500	0
198	20231206	153700	4345182500	96500	96500	96500	96500	0
199	20231206	153600	4345182500	96500	96500	96500	96500	0
200	20231206	153500	4345182500	96500	96500	96500	96500	0
201	20231206	153400	4345182500	96500	96500	96500	96500	0
202	20231206	153300	4345182500	96500	96500	96500	96500	0
203	20231206	153200	4345182500	96500	96500	96500	96500	0
204	20231206	153100	4345182500	96500	96500	96500	96500	0
205	20231206	153000	4345182500	96500	96500	96500	96500	1721
206	20231206	152900	4179106000	96800	96800	96800	96800	0
207	20231206	152800	4179106000	96800	96800	96800	96800	0
208	20231206	152700	4179106000	96800	96800	96800	96800	0
209	20231206	152600	4179106000	96800	96800	96800	96800	0
210	20231206	152500	4179106000	96800	96800	96800	96800	0
211	20231206	152400	4179106000	96800	96800	96800	96800	0
212	20231206	152300	4179106000	96800	96800	96800	96800	0
213	20231206	152200	4179106000	96800	96800	96800	96800	0
214	20231206	152100	4179106000	96800	96800	96800	96800	0
215	20231206	152000	4179106000	96800	96800	96800	96800	0
216	20231206	151900	4179106000	96800	96600	96900	96500	104
217	20231206	151800	4169044100	96600	96900	96900	96600	157
218	20231206	151700	4153846400	96900	96600	97000	96500	247
219	20231206	151600	4129956800	96600	96500	97000	96500	413
220	20231206	151500	4090015200	96500	96400	97000	96400	250
221	20231206	151400	4065793700	96400	97000	97000	96400	454
222	20231206	151300	4021817500	96900	96900	97000	96400	418
223	20231206	151200	3981346500	96900	96400	96900	96400	696
224	20231206	151100	3914036200	96800	96700	96800	96400	151
225	20231206	151000	3899423600	96300	96800	96800	96300	202
226	20231206	150900	3879899600	96800	96700	96800	96300	223
227	20231206	150800	3858327400	96800	96700	96800	96400	422
228	20231206	150700	3817528100	96500	96300	96700	96300	126
229	20231206	150600	3805348600	96700	96600	96700	96300	282
230	20231206	150500	3778117800	96200	96400	96600	96200	337
231	20231206	150400	3745590200	96400	96400	96500	96300	198
232	20231206	150300	3726486700	96300	96500	96600	96300	193
233	20231206	150200	3707866400	96400	96200	96500	96100	182
234	20231206	150100	3690313400	96200	96300	96500	96200	279
235	20231206	150000	3663429400	96400	96200	96400	96100	138
236	20231206	145900	3650165400	96200	96400	96400	96200	190
237	20231206	145800	3631862000	96200	96400	96400	96200	190
238	20231206	145700	3613552900	96300	96300	96400	96300	125
239	20231206	145600	3601515200	96200	96100	96300	96100	67
240	20231206	145500	3595069700	96200	96400	96400	96100	70
241	20231206	145400	3588325400	96400	96500	96500	96100	296
242	20231206	145300	3559819300	96500	96400	96500	96300	260
243	20231206	145200	3534736500	96500	96300	96500	96300	101
244	20231206	145100	3524990900	96300	96400	96500	96300	219
245	20231206	145000	3503884800	96300	96400	96500	96300	129
246	20231206	144900	3491453200	96300	96400	96400	96300	183
247	20231206	144800	3473815700	96400	96300	96400	96300	85
248	20231206	144700	3465625500	96300	96500	96500	96300	114
249	20231206	144600	3454635500	96500	96500	96500	96300	147
250	20231206	144500	3440456600	96500	96400	96500	96300	101
251	20231206	144400	3430717800	96400	96300	96500	96100	110
252	20231206	144300	3420115900	96100	96400	96500	96100	127
253	20231206	144200	3407875700	96500	96300	96500	96300	189
254	20231206	144100	3389651100	96400	96300	96400	96300	143
255	20231206	144000	3375871900	96400	96300	96400	96300	122
256	20231206	143900	3364116000	96300	96200	96400	96200	118
257	20231206	143800	3352750300	96200	96400	96500	96100	146
258	20231206	143700	3338675700	96400	96200	96500	96200	72
259	20231206	143600	3331735700	96300	96200	96400	96200	83
260	20231206	143500	3323746300	96200	96300	96400	96200	196
261	20231206	143400	3304872700	96400	96300	96400	96200	113
262	20231206	143300	3293988200	96200	96200	96500	96200	278
263	20231206	143200	3267211800	96100	96000	96300	96000	55
264	20231206	143100	3261929000	96100	96300	96300	96000	232
265	20231206	143000	3239611500	96400	96300	96400	96300	166
266	20231206	142900	3223613500	96300	96300	96400	96300	246
267	20231206	142800	3199913600	96200	96200	96300	96200	102
268	20231206	142700	3190097000	96200	96200	96300	96100	207
269	20231206	142600	3170184100	96200	96200	96300	96100	96
270	20231206	142500	3160951800	96100	96100	96200	96000	241
271	20231206	142400	3137785500	96100	96100	96200	96100	22
272	20231206	142300	3135671100	96000	96000	96100	96000	233
273	20231206	142200	3113293800	95900	95700	95900	95700	131
274	20231206	142100	3100743000	95800	95700	95800	95700	62
275	20231206	142000	3094805900	95700	95700	95800	95700	54
276	20231206	141900	3089637100	95700	95800	95800	95700	222
277	20231206	141800	3068377900	95700	95700	95800	95700	71
278	20231206	141700	3061582200	95700	95700	95800	95700	8
279	20231206	141600	3060816000	95700	95700	95800	95700	92
280	20231206	141500	3052007400	95700	95700	95700	95700	52
281	20231206	141400	3047031000	95700	95800	95800	95700	110
282	20231206	141300	3036498800	95700	95800	95800	95700	34
283	20231206	141200	3033241800	95800	95800	95800	95700	63
284	20231206	141100	3027208300	95800	95900	95900	95800	34
285	20231206	141000	3023947900	95900	95900	96000	95900	125
286	20231206	140900	3011959400	95900	95800	95900	95700	235
287	20231206	140800	2989441000	95800	95800	95900	95700	186
288	20231206	140700	2971624600	95700	95700	95700	95700	52
289	20231206	140600	2966648200	95800	95700	95800	95700	46
290	20231206	140500	2962241900	95700	95700	95800	95700	73
291	20231206	140400	2955255700	95700	95700	95700	95700	33
292	20231206	140300	2952097600	95700	95700	95800	95700	18
293	20231206	140200	2950374600	95700	95700	95700	95700	8
294	20231206	140100	2949609000	95700	95800	95800	95700	73
295	20231206	140000	2942622700	95700	95800	95800	95700	211
296	20231206	135900	2922413300	96100	96000	96100	96000	101
297	20231206	135800	2912712800	96000	96000	96000	95800	190
298	20231206	135700	2894478200	96000	96000	96000	96000	70
299	20231206	135600	2887758200	95700	95900	96000	95700	64
300	20231206	135500	2881627600	96000	95800	96000	95700	270
301	20231206	135400	2855749500	95800	95800	95900	95800	43
302	20231206	135300	2851629000	95900	95900	95900	95800	35
303	20231206	135200	2848272600	95700	95700	95800	95700	186
304	20231206	135100	2830458800	95700	95600	95700	95600	72
305	20231206	135000	2823571400	95600	95600	95600	95600	53
306	20231206	134900	2818504600	95700	95600	95700	95600	20
307	20231206	134800	2816592300	95600	95600	95600	95600	68
308	20231206	134700	2810091500	95600	95600	95600	95600	49
309	20231206	134600	2805407100	95600	95600	95600	95600	30
310	20231206	134500	2802539100	95500	95600	95800	95500	377
311	20231206	134400	2766499100	95600	95600	95700	95600	75
312	20231206	134300	2759327900	95600	95800	95800	95600	103
313	20231206	134200	2749476300	95700	95700	95700	95700	21
314	20231206	134100	2747466600	95700	95700	95700	95700	54
315	20231206	134000	2742298800	95700	95700	95800	95700	47
316	20231206	133900	2737800800	95600	95900	95900	95600	160
317	20231206	133800	2722478500	95900	95800	95900	95800	75
318	20231206	133700	2715286900	95900	95900	95900	95800	89
319	20231206	133600	2706758800	95800	95900	95900	95800	161
320	20231206	133500	2691332000	95900	95800	95900	95800	93
321	20231206	133400	2682417300	95800	95900	95900	95800	14
322	20231206	133300	2681074800	95900	95800	95900	95800	50
323	20231206	133200	2676282600	95900	95900	95900	95900	29
324	20231206	133100	2673501500	95900	95900	95900	95900	65
325	20231206	133000	2667268000	95800	95900	95900	95800	17
326	20231206	132900	2665638500	95800	95900	95900	95800	39
327	20231206	132800	2661898900	95900	95900	95900	95900	49
328	20231206	132700	2657199800	95900	95900	96000	95900	49
329	20231206	132600	2652500500	95900	96000	96000	95900	56
330	20231206	132500	2647126400	96100	96000	96100	96000	30
331	20231206	132400	2644243500	96100	96100	96100	96100	30
332	20231206	132300	2641360500	96100	96000	96200	96000	244
333	20231206	132200	2617926100	96100	96200	96200	96100	85
334	20231206	132100	2609757400	96200	96200	96200	96100	40
335	20231206	132000	2605912300	96300	96400	96400	96300	63
336	20231206	131900	2599844900	96400	96400	96400	96400	23
337	20231206	131800	2597627700	96400	96400	96400	96400	83
338	20231206	131700	2589626500	96400	96500	96500	96400	55
339	20231206	131600	2584323500	96400	96400	96400	96400	42
340	20231206	131500	2580274700	96300	96500	96600	96200	215
341	20231206	131400	2559574800	96500	96500	96500	96500	54
342	20231206	131300	2554363800	96600	96600	96600	96600	64
343	20231206	131200	2548181400	96600	96700	96700	96600	28
344	20231206	131100	2545473900	96700	96800	96800	96700	2
345	20231206	131000	2545280400	96700	96700	96800	96700	46
346	20231206	130900	2540832100	96700	96700	96800	96700	31
347	20231206	130800	2537834300	96800	96700	96800	96700	63
348	20231206	130700	2531740700	96800	96800	96800	96800	3
349	20231206	130600	2531450300	96800	96800	96800	96800	30
350	20231206	130500	2528546300	96800	96900	96900	96800	31
351	20231206	130400	2525544000	96900	96900	96900	96900	16
352	20231206	130300	2523993600	96900	97100	97100	96900	74
353	20231206	130200	2516822800	97000	97000	97000	96900	45
354	20231206	130100	2512458800	96900	96900	96900	96900	41
355	20231206	130000	2508485900	96900	96800	96900	96800	5
356	20231206	125900	2508001800	96800	96800	96800	96800	26
357	20231206	125800	2505485000	96700	96700	96700	96700	4
358	20231206	125700	2505098200	96700	96700	96700	96700	0
359	20231206	125600	2505098200	96700	96800	96800	96700	94
360	20231206	125500	2495999600	96800	96800	96800	96800	143
361	20231206	125400	2482157200	96800	96800	96800	96800	0
362	20231206	125300	2482157200	96800	96800	96800	96800	7
363	20231206	125200	2481479600	96900	96900	96900	96900	97
364	20231206	125100	2472080300	97000	97000	97000	97000	1
365	20231206	125000	2471983300	97000	97000	97000	97000	6
366	20231206	124900	2471401300	96800	96800	96800	96800	88
367	20231206	124800	2462882900	96800	96800	96800	96800	0
368	20231206	124700	2462882900	96800	96800	96800	96800	39
369	20231206	124600	2459107700	97000	97000	97000	96800	213
370	20231206	124500	2438474400	97000	97000	97100	97000	268
371	20231206	124400	2412478000	97000	97000	97000	97000	21
372	20231206	124300	2410441000	97100	97100	97100	97100	4
373	20231206	124200	2410052600	97000	97100	97100	97000	53
374	20231206	124100	2404908500	97100	97100	97100	97100	4
375	20231206	124000	2404520100	97100	97100	97100	97100	39
376	20231206	123900	2400733200	97100	97100	97100	97100	1
377	20231206	123800	2400636100	97100	97200	97200	97100	505
378	20231206	123700	2351566900	97200	97300	97300	97200	22
379	20231206	123600	2349427000	97300	97300	97300	97300	10
380	20231206	123500	2348454000	97200	97200	97300	97200	293
381	20231206	123400	2319972200	97200	97200	97200	97200	110
382	20231206	123300	2309280200	97200	97200	97200	97200	11
383	20231206	123200	2308211000	97200	97200	97200	97100	21
384	20231206	123100	2306170500	97100	97200	97200	97100	9
385	20231206	123000	2305296400	97200	97100	97200	97100	80
386	20231206	122900	2297522500	97100	97200	97200	97100	42
387	20231206	122800	2293441000	97200	97200	97200	97200	11
388	20231206	122700	2292371800	97200	97100	97200	97100	9
389	20231206	122600	2291497400	97200	97200	97200	97100	56
390	20231206	122500	2286058300	97200	97200	97200	97200	11
391	20231206	122400	2284989100	97200	97200	97200	97200	23
392	20231206	122300	2282753500	97200	97200	97200	97200	15
393	20231206	122200	2281295500	97100	97100	97100	97100	265
394	20231206	122100	2255564000	97000	97100	97100	97000	157
395	20231206	122000	2240321500	97100	97000	97100	97000	26
396	20231206	121900	2237798600	97100	97100	97100	97100	24
397	20231206	121800	2235468200	97100	97100	97100	97100	1
398	20231206	121700	2235371100	97000	97100	97100	97000	19
399	20231206	121600	2233527200	97000	97100	97100	97000	2
400	20231206	121500	2233333100	97000	97000	97000	97000	10
401	20231206	121400	2232363100	97100	97100	97100	97000	17
402	20231206	121300	2230712900	97100	97100	97100	97100	0
403	20231206	121200	2230712900	97100	97000	97100	97000	111
404	20231206	121100	2219944800	97000	97000	97000	96900	269
405	20231206	121000	2193852300	97000	97000	97000	97000	16
406	20231206	120900	2192300300	97000	97000	97000	97000	1
407	20231206	120800	2192203300	96900	96900	96900	96900	57
408	20231206	120700	2186680000	97000	97000	97000	97000	1
409	20231206	120600	2186583000	97000	97000	97000	97000	1
410	20231206	120500	2186486000	96900	97000	97000	96900	57
411	20231206	120400	2180961500	97000	97000	97000	97000	27
412	20231206	120300	2178342500	97000	96900	97000	96900	65
413	20231206	120200	2172042000	96900	96800	96900	96800	14
414	20231206	120100	2170686600	96900	96900	96900	96900	1
415	20231206	120000	2170589700	96900	97000	97000	96900	87
416	20231206	115900	2162159300	96900	96900	96900	96800	80
417	20231206	115800	2154407900	96800	96800	96800	96800	0
418	20231206	115700	2154407900	96800	96800	96800	96800	8
419	20231206	115600	2153633500	96900	96900	96900	96900	29
420	20231206	115500	2150823400	96900	96900	96900	96900	18
421	20231206	115400	2149079200	96900	96900	96900	96900	18
422	20231206	115300	2147335000	96900	97000	97000	96900	146
423	20231206	115200	2133186200	97000	97000	97000	97000	9
424	20231206	115100	2132313200	97000	97000	97000	97000	36
425	20231206	115000	2128821200	97000	97000	97000	97000	1
426	20231206	114900	2128724200	97000	97000	97000	97000	28
427	20231206	114800	2126008200	97000	97100	97100	97000	149
428	20231206	114700	2111546000	97100	97100	97100	97100	11
429	20231206	114600	2110477900	97100	97200	97200	97100	49
430	20231206	114500	2105718600	97200	97200	97200	97200	101
431	20231206	114400	2095901400	97200	97200	97200	97200	11
432	20231206	114300	2094832200	97100	97000	97100	97000	26
433	20231206	114200	2092308500	97100	97000	97100	97000	120
434	20231206	114100	2080665100	96900	96900	96900	96900	36
435	20231206	114000	2077176700	97000	97000	97000	97000	63
436	20231206	113900	2071065700	97100	97100	97100	97100	1
437	20231206	113800	2070968600	97100	97100	97100	97100	143
438	20231206	113700	2057083300	97200	97100	97200	97100	39
439	20231206	113600	2053295500	97100	97000	97100	97000	247
440	20231206	113500	2029315700	97000	96900	97000	96900	29
441	20231206	113400	2026502800	96900	96900	96900	96900	50
442	20231206	113300	2021657800	97000	97100	97100	97000	173
443	20231206	113200	2004875100	97100	97100	97100	97100	9
444	20231206	113100	2004001200	97000	97100	97100	97000	21
445	20231206	113000	2001964100	97000	97100	97100	97000	9
446	20231206	112900	2001090900	97100	97100	97100	97100	7
447	20231206	112800	2000411200	97000	97000	97000	97000	29
448	20231206	112700	1997598200	96900	96900	96900	96900	1
449	20231206	112600	1997501300	97000	97000	97100	97000	265
450	20231206	112500	1971795200	97100	97100	97100	97100	31
451	20231206	112400	1968785100	97100	97100	97100	97100	23
452	20231206	112300	1966551800	97100	97100	97100	97100	27
453	20231206	112200	1963930100	97100	97100	97100	97100	32
454	20231206	112100	1960822900	97100	97100	97200	97100	558
455	20231206	112000	1906636800	97200	97200	97200	97200	36
456	20231206	111900	1903137600	97200	97200	97200	97200	14
457	20231206	111800	1901776800	97200	97200	97200	97100	19
458	20231206	111700	1899930500	97100	97100	97200	97100	414
459	20231206	111600	1859730100	97100	97100	97100	97100	24
460	20231206	111500	1857399700	97100	97100	97100	97000	26
461	20231206	111400	1854876100	97100	97100	97100	97100	13
462	20231206	111300	1853613800	97100	97000	97100	97000	572
463	20231206	111200	1798126500	96900	97000	97000	96900	106
464	20231206	111100	1787847800	97000	97000	97000	97000	1
465	20231206	111000	1787750800	97000	97000	97000	97000	61
466	20231206	110900	1781833800	97000	96900	97000	96900	23
467	20231206	110800	1779604000	97000	97000	97000	97000	22
468	20231206	110700	1777470000	97000	97000	97000	97000	12
469	20231206	110600	1776306000	97000	96900	97000	96900	14
470	20231206	110500	1774948100	96800	97000	97000	96800	170
471	20231206	110400	1758475500	97000	97000	97000	97000	12
472	20231206	110300	1757311500	97000	97000	97000	97000	27
473	20231206	110200	1754692500	97000	96900	97000	96800	146
474	20231206	110100	1740542800	96900	96900	96900	96900	11
475	20231206	110000	1739476900	96900	96800	96900	96800	216
476	20231206	105900	1718550900	96800	96900	96900	96800	41
477	20231206	105800	1714580800	96800	96800	96800	96800	3
478	20231206	105700	1714290400	96800	96800	96800	96800	55
479	20231206	105600	1708966400	96800	96900	96900	96800	255
480	20231206	105500	1684281200	96900	96900	96900	96900	15
481	20231206	105400	1682827700	96900	97000	97000	96900	113
482	20231206	105300	1671877900	96900	97000	97000	96900	138
483	20231206	105200	1658502300	97000	96900	97000	96800	354
484	20231206	105100	1624198900	96900	96900	96900	96900	10
485	20231206	105000	1623229900	96900	96900	96900	96800	141
486	20231206	104900	1609568000	96900	96900	96900	96800	63
487	20231206	104800	1603465000	96900	96900	96900	96900	10
488	20231206	104700	1602496000	96900	96900	96900	96900	13
489	20231206	104600	1601236300	96900	96900	96900	96900	13
490	20231206	104500	1599976600	96800	96900	96900	96700	82
491	20231206	104400	1592038000	96900	96800	96900	96700	435
492	20231206	104300	1549930700	96800	96700	96800	96700	30
493	20231206	104200	1547026900	96700	96700	96700	96700	70
494	20231206	104100	1540257900	96700	96600	96700	96600	31
495	20231206	104000	1537261300	96600	96600	96700	96600	64
496	20231206	103900	1531074300	96600	96600	96600	96600	0
497	20231206	103800	1531074300	96600	96600	96600	96600	20
498	20231206	103700	1529142300	96700	96700	96700	96700	24
499	20231206	103600	1526821500	96700	96700	96700	96700	129
500	20231206	103500	1514347200	96700	96500	96700	96500	90
501	20231206	103400	1505645600	96300	96300	96300	96300	0
502	20231206	103300	1505645600	96300	96400	96800	96300	166
503	20231206	103200	1489615900	96400	96300	96600	96300	86
504	20231206	103100	1481314900	96200	96200	96200	96200	100
505	20231206	103000	1471694900	96200	96400	96400	96200	61
506	20231206	102900	1465824500	96300	96300	96300	96300	36
507	20231206	102800	1462357700	96300	96400	96400	96300	126
508	20231206	102700	1450223800	96400	96500	96500	96400	76
509	20231206	102600	1442894400	96500	96600	96600	96500	100
510	20231206	102500	1433239700	96600	96600	96700	96600	106
511	20231206	102400	1422999500	96600	96700	96700	96600	251
512	20231206	102300	1398748300	96700	96700	96700	96700	90
513	20231206	102200	1390045300	96700	96700	96700	96700	40
514	20231206	102100	1386177300	96700	96600	96700	96600	47
515	20231206	102000	1381633200	96700	96700	96700	96700	49
516	20231206	101900	1376894900	96600	96600	96700	96600	164
517	20231206	101800	1361052300	96600	96600	96600	96600	36
518	20231206	101700	1357574700	96600	96600	96600	96600	227
519	20231206	101600	1335646500	96600	96300	96600	96300	110
520	20231206	101500	1325034500	96600	96300	96600	96300	479
521	20231206	101400	1278866300	96400	96600	96600	96400	884
522	20231206	101300	1193576500	96600	96500	96600	96500	112
523	20231206	101200	1182768300	96500	96400	96500	96400	16
524	20231206	101100	1181224800	96400	96400	96400	96400	329
525	20231206	101000	1149509200	96400	96400	96400	96300	100
526	20231206	100900	1139871200	96400	96300	96400	96300	347
527	20231206	100800	1106454300	96300	96000	96300	96000	952
528	20231206	100700	1014967300	96000	96000	96000	96000	32
529	20231206	100600	1011895300	96000	95900	96000	95900	789
530	20231206	100500	936193800	95900	95900	95900	95800	185
531	20231206	100400	918464300	95900	95900	95900	95900	8
532	20231206	100300	917697100	95900	95900	95900	95900	12
533	20231206	100200	916546300	95900	95900	95900	95900	30
534	20231206	100100	913669300	95900	95900	95900	95900	22
535	20231206	100000	911559500	95900	95900	95900	95800	93
536	20231206	095900	902648200	95800	95800	95800	95800	107
537	20231206	095800	892397600	95800	95800	95800	95800	24
538	20231206	095700	890098400	95800	95700	95800	95700	63
539	20231206	095600	884068200	95700	95800	95800	95700	70
540	20231206	095500	877366000	95700	95800	95800	95700	67
541	20231206	095400	870954000	95800	95800	95800	95800	37
542	20231206	095300	867409400	95800	95800	95800	95800	13
543	20231206	095200	866164000	95800	95800	95800	95800	1
544	20231206	095100	866068200	95800	95800	95800	95800	12
545	20231206	095000	864918600	95700	95800	95800	95700	306
546	20231206	094900	835606200	95800	95900	95900	95800	14
547	20231206	094800	834264800	95800	95900	95900	95800	105
548	20231206	094700	824203300	95900	95700	95900	95700	596
549	20231206	094600	767120500	95700	95700	95700	95600	43
550	20231206	094500	763005900	95700	95600	95700	95600	30
551	20231206	094400	760137400	95400	95500	95700	95400	220
552	20231206	094300	739126000	95700	95500	95700	95500	312
553	20231206	094200	709327600	95700	95700	95700	95500	586
554	20231206	094100	653316600	95600	95600	95600	95600	6
555	20231206	094000	652743000	95600	95600	95700	95600	47
556	20231206	093900	648245700	95600	95600	95600	95600	7
557	20231206	093800	647576500	95600	95700	95700	95600	12
558	20231206	093700	646428500	95700	95700	95700	95700	34
559	20231206	093600	643174700	95700	95600	95700	95600	29
560	20231206	093500	640399500	95600	95700	95700	95600	134
561	20231206	093400	627587800	95600	95600	95600	95600	104
562	20231206	093300	617645400	95500	95600	95600	95500	124
563	20231206	093200	605803300	95600	95700	95700	95600	1225
564	20231206	093100	488686800	95700	95700	95700	95700	227
565	20231206	093000	466962900	95600	95700	95700	95500	501
566	20231206	092900	419074000	95700	95700	95700	95700	92
567	20231206	092800	410269600	95800	95600	95800	95600	67
568	20231206	092700	403857900	95700	95500	95700	95500	52
569	20231206	092600	398882100	95700	95700	95700	95700	36
570	20231206	092500	395436900	95500	95600	95700	95500	320
571	20231206	092400	364843700	95700	95700	95700	95700	13
572	20231206	092300	363599600	95700	95600	95700	95600	4
573	20231206	092200	363216900	95600	95600	95800	95500	101
574	20231206	092100	353561900	95600	95700	95700	95600	190
575	20231206	092000	335383400	95700	95700	95700	95700	1
576	20231206	091900	335287700	95800	95700	95800	95700	135
577	20231206	091800	322365000	95800	95800	95800	95800	12
578	20231206	091700	321215400	95700	95600	95800	95600	42
579	20231206	091600	317199200	95600	95500	95600	95500	134
580	20231206	091500	304393800	95500	95800	95800	95500	369
581	20231206	091400	269120200	95800	95800	95800	95600	163
582	20231206	091300	253516400	95800	95800	95800	95800	9
583	20231206	091200	252654200	95800	95900	95900	95800	51
584	20231206	091100	247767300	95900	95900	95900	95900	198
585	20231206	091000	228779100	95900	95900	96000	95900	56
586	20231206	090900	223408000	96000	96000	96000	96000	12
587	20231206	090800	222256000	96000	95900	96000	95800	96
588	20231206	090700	213054400	95900	95700	95900	95700	435
589	20231206	090600	171367300	95700	95600	95800	95600	64
590	20231206	090500	165247500	95700	95700	95700	95700	185
591	20231206	090400	147543000	95700	95700	95800	95700	90
592	20231206	090300	138929900	95800	95800	95900	95700	230
593	20231206	090200	116900600	95900	95900	96000	95900	727
594	20231206	090100	47167500	95800	95700	95800	95700	305
595	20231206	090000	17954000	95500	95500	95500	95500	188