KissMeData/010060/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185300	8447916700	97900	97900	97900	97900	4449
3	20231213	185200	8447916700	97900	97900	97900	97900	0
4	20231213	185100	8447916700	97900	97900	97900	97900	0
5	20231213	185000	8447916700	97900	97900	97900	97900	0
6	20231213	184900	8447916700	97900	97900	97900	97900	0
7	20231213	184800	8447916700	97900	97900	97900	97900	0
8	20231213	184700	8447916700	97900	97900	97900	97900	0
9	20231213	184600	8447916700	97900	97900	97900	97900	0
10	20231213	184500	8447916700	97900	97900	97900	97900	0
11	20231213	184400	8447916700	97900	97900	97900	97900	0
12	20231213	184300	8447916700	97900	97900	97900	97900	0
13	20231213	184200	8447916700	97900	97900	97900	97900	0
14	20231213	184100	8447916700	97900	97900	97900	97900	0
15	20231213	184000	8447916700	97900	97900	97900	97900	0
16	20231213	183900	8447916700	97900	97900	97900	97900	0
17	20231213	183800	8447916700	97900	97900	97900	97900	0
18	20231213	183700	8447916700	97900	97900	97900	97900	0
19	20231213	183600	8447916700	97900	97900	97900	97900	0
20	20231213	183500	8447916700	97900	97900	97900	97900	0
21	20231213	183400	8447916700	97900	97900	97900	97900	0
22	20231213	183300	8447916700	97900	97900	97900	97900	0
23	20231213	183200	8447916700	97900	97900	97900	97900	0
24	20231213	183100	8447916700	97900	97900	97900	97900	0
25	20231213	183000	8447916700	97900	97900	97900	97900	0
26	20231213	182900	8447916700	97900	97900	97900	97900	0
27	20231213	182800	8447916700	97900	97900	97900	97900	0
28	20231213	182700	8447916700	97900	97900	97900	97900	0
29	20231213	182600	8447916700	97900	97900	97900	97900	0
30	20231213	182500	8447916700	97900	97900	97900	97900	0
31	20231213	182400	8447916700	97900	97900	97900	97900	0
32	20231213	182300	8447916700	97900	97900	97900	97900	4449
33	20231213	182200	8447916700	97900	97900	97900	97900	0
34	20231213	182100	8447916700	97900	97900	97900	97900	0
35	20231213	182000	8447916700	97900	97900	97900	97900	0
36	20231213	181900	8447916700	97900	97900	97900	97900	0
37	20231213	181800	8447916700	97900	97900	97900	97900	0
38	20231213	181700	8447916700	97900	97900	97900	97900	0
39	20231213	181600	8447916700	97900	97900	97900	97900	0
40	20231213	181500	8447916700	97900	97900	97900	97900	0
41	20231213	181400	8447916700	97900	97900	97900	97900	0
42	20231213	181300	8447916700	97900	97900	97900	97900	0
43	20231213	181200	8447916700	97900	97900	97900	97900	0
44	20231213	181100	8447916700	97900	97900	97900	97900	0
45	20231213	181000	8447916700	97900	97900	97900	97900	0
46	20231213	180900	8447916700	97900	97900	97900	97900	0
47	20231213	180800	8447916700	97900	97900	97900	97900	0
48	20231213	180700	8447916700	97900	97900	97900	97900	0
49	20231213	180600	8447916700	97900	97900	97900	97900	0
50	20231213	180500	8447916700	97900	97900	97900	97900	0
51	20231213	180400	8447916700	97900	97900	97900	97900	0
52	20231213	180300	8447916700	97900	97900	97900	97900	0
53	20231213	180200	8447916700	97900	97900	97900	97900	0
54	20231213	180100	8447916700	97900	97900	97900	97900	0
55	20231213	180000	8447916700	97900	97900	97900	97900	0
56	20231213	175900	8447916700	97900	97900	97900	97900	0
57	20231213	175800	8447916700	97900	97900	97900	97900	0
58	20231213	175700	8447916700	97900	97900	97900	97900	0
59	20231213	175600	8447916700	97900	97900	97900	97900	0
60	20231213	175500	8447916700	97900	97900	97900	97900	0
61	20231213	175400	8447916700	97900	97900	97900	97900	0
62	20231213	175300	8447916700	97900	97900	97900	97900	4449
63	20231213	175200	8447916700	97900	97900	97900	97900	0
64	20231213	175100	8447916700	97900	97900	97900	97900	0
65	20231213	175000	8447916700	97900	97900	97900	97900	0
66	20231213	174900	8447916700	97900	97900	97900	97900	0
67	20231213	174800	8447916700	97900	97900	97900	97900	0
68	20231213	174700	8447916700	97900	97900	97900	97900	0
69	20231213	174600	8447916700	97900	97900	97900	97900	0
70	20231213	174500	8447916700	97900	97900	97900	97900	0
71	20231213	174400	8447916700	97900	97900	97900	97900	0
72	20231213	174300	8447916700	97900	97900	97900	97900	0
73	20231213	174200	8447916700	97900	97900	97900	97900	0
74	20231213	174100	8447916700	97900	97900	97900	97900	0
75	20231213	174000	8447916700	97900	97900	97900	97900	0
76	20231213	173900	8447916700	97900	97900	97900	97900	0
77	20231213	173800	8447916700	97900	97900	97900	97900	0
78	20231213	173700	8447916700	97900	97900	97900	97900	0
79	20231213	173600	8447916700	97900	97900	97900	97900	0
80	20231213	173500	8447916700	97900	97900	97900	97900	0
81	20231213	173400	8447916700	97900	97900	97900	97900	0
82	20231213	173300	8447916700	97900	97900	97900	97900	0
83	20231213	173200	8447916700	97900	97900	97900	97900	0
84	20231213	173100	8447916700	97900	97900	97900	97900	0
85	20231213	173000	8447916700	97900	97900	97900	97900	0
86	20231213	172900	8447916700	97900	97900	97900	97900	0
87	20231213	172800	8447916700	97900	97900	97900	97900	0
88	20231213	172700	8447916700	97900	97900	97900	97900	0
89	20231213	172600	8447916700	97900	97900	97900	97900	0
90	20231213	172500	8447916700	97900	97900	97900	97900	0
91	20231213	172400	8447916700	97900	97900	97900	97900	0
92	20231213	172300	8447916700	97900	97900	97900	97900	4449
93	20231213	172200	8447916700	97900	97900	97900	97900	0
94	20231213	172100	8447916700	97900	97900	97900	97900	0
95	20231213	172000	8447916700	97900	97900	97900	97900	0
96	20231213	171900	8447916700	97900	97900	97900	97900	0
97	20231213	171800	8447916700	97900	97900	97900	97900	0
98	20231213	171700	8447916700	97900	97900	97900	97900	0
99	20231213	171600	8447916700	97900	97900	97900	97900	0
100	20231213	171500	8447916700	97900	97900	97900	97900	0
101	20231213	171400	8447916700	97900	97900	97900	97900	0
102	20231213	171300	8447916700	97900	97900	97900	97900	0
103	20231213	171200	8447916700	97900	97900	97900	97900	0
104	20231213	171100	8447916700	97900	97900	97900	97900	0
105	20231213	171000	8447916700	97900	97900	97900	97900	0
106	20231213	170900	8447916700	97900	97900	97900	97900	0
107	20231213	170800	8447916700	97900	97900	97900	97900	0
108	20231213	170700	8447916700	97900	97900	97900	97900	0
109	20231213	170600	8447916700	97900	97900	97900	97900	0
110	20231213	170500	8447916700	97900	97900	97900	97900	0
111	20231213	170400	8447916700	97900	97900	97900	97900	0
112	20231213	170300	8447916700	97900	97900	97900	97900	0
113	20231213	170200	8447916700	97900	97900	97900	97900	0
114	20231213	170100	8447916700	97900	97900	97900	97900	0
115	20231213	170000	8447916700	97900	97900	97900	97900	0
116	20231213	165900	8447916700	97900	97900	97900	97900	0
117	20231213	165800	8447916700	97900	97900	97900	97900	0
118	20231213	165700	8447916700	97900	97900	97900	97900	0
119	20231213	165600	8447916700	97900	97900	97900	97900	0
120	20231213	165500	8447916700	97900	97900	97900	97900	0
121	20231213	165400	8447916700	97900	97900	97900	97900	0
122	20231213	165300	8447916700	97900	97900	97900	97900	4449
123	20231213	165200	8447916700	97900	97900	97900	97900	0
124	20231213	165100	8447916700	97900	97900	97900	97900	0
125	20231213	165000	8447916700	97900	97900	97900	97900	0
126	20231213	164900	8447916700	97900	97900	97900	97900	0
127	20231213	164800	8447916700	97900	97900	97900	97900	0
128	20231213	164700	8447916700	97900	97900	97900	97900	0
129	20231213	164600	8447916700	97900	97900	97900	97900	0
130	20231213	164500	8447916700	97900	97900	97900	97900	0
131	20231213	164400	8447916700	97900	97900	97900	97900	0
132	20231213	164300	8447916700	97900	97900	97900	97900	0
133	20231213	164200	8447916700	97900	97900	97900	97900	0
134	20231213	164100	8447916700	97900	97900	97900	97900	0
135	20231213	164000	8447916700	97900	97900	97900	97900	0
136	20231213	163900	8447916700	97900	97900	97900	97900	0
137	20231213	163800	8447916700	97900	97900	97900	97900	0
138	20231213	163700	8447916700	97900	97900	97900	97900	0
139	20231213	163600	8447916700	97900	97900	97900	97900	0
140	20231213	163500	8447916700	97900	97900	97900	97900	0
141	20231213	163400	8447916700	97900	97900	97900	97900	0
142	20231213	163300	8447916700	97900	97900	97900	97900	0
143	20231213	163200	8447916700	97900	97900	97900	97900	0
144	20231213	163100	8447916700	97900	97900	97900	97900	0
145	20231213	163000	8447916700	97900	97900	97900	97900	0
146	20231213	162900	8447916700	97900	97900	97900	97900	0
147	20231213	162800	8447916700	97900	97900	97900	97900	0
148	20231213	162700	8447916700	97900	97900	97900	97900	0
149	20231213	162600	8447916700	97900	97900	97900	97900	0
150	20231213	162500	8447916700	97900	97900	97900	97900	0
151	20231213	162400	8447916700	97900	97900	97900	97900	0
152	20231213	162300	8447916700	97900	97900	97900	97900	4449
153	20231213	162200	8447916700	97900	97900	97900	97900	0
154	20231213	162100	8447916700	97900	97900	97900	97900	0
155	20231213	162000	8447916700	97900	97900	97900	97900	0
156	20231213	161900	8447916700	97900	97900	97900	97900	0
157	20231213	161800	8447916700	97900	97900	97900	97900	0
158	20231213	161700	8447916700	97900	97900	97900	97900	0
159	20231213	161600	8447916700	97900	97900	97900	97900	0
160	20231213	161500	8447916700	97900	97900	97900	97900	0
161	20231213	161400	8447916700	97900	97900	97900	97900	0
162	20231213	161300	8447916700	97900	97900	97900	97900	0
163	20231213	161200	8447916700	97900	97900	97900	97900	0
164	20231213	161100	8447916700	97900	97900	97900	97900	0
165	20231213	161000	8447916700	97900	97900	97900	97900	0
166	20231213	160900	8447916700	97900	97900	97900	97900	0
167	20231213	160800	8447916700	97900	97900	97900	97900	0
168	20231213	160700	8447916700	97900	97900	97900	97900	0
169	20231213	160600	8447916700	97900	97900	97900	97900	0
170	20231213	160500	8447916700	97900	97900	97900	97900	0
171	20231213	160400	8447916700	97900	97900	97900	97900	0
172	20231213	160300	8447916700	97900	97900	97900	97900	0
173	20231213	160200	8447916700	97900	97900	97900	97900	0
174	20231213	160100	8447916700	97900	97900	97900	97900	0
175	20231213	160000	8447916700	97900	97900	97900	97900	0
176	20231213	155900	8447916700	97900	97900	97900	97900	0
177	20231213	155800	8447916700	97900	97900	97900	97900	0
178	20231213	155700	8447916700	97900	97900	97900	97900	0
179	20231213	155600	8447916700	97900	97900	97900	97900	0
180	20231213	155500	8447916700	97900	97900	97900	97900	0
181	20231213	155400	8447916700	97900	97900	97900	97900	0
182	20231213	155300	8447916700	97900	97900	97900	97900	4449
183	20231213	155200	8447916700	97900	97900	97900	97900	0
184	20231213	155100	8447916700	97900	97900	97900	97900	0
185	20231213	155000	8447916700	97900	97900	97900	97900	0
186	20231213	154900	8447916700	97900	97900	97900	97900	0
187	20231213	154800	8447916700	97900	97900	97900	97900	0
188	20231213	154700	8447916700	97900	97900	97900	97900	0
189	20231213	154600	8447916700	97900	97900	97900	97900	0
190	20231213	154500	8447916700	97900	97900	97900	97900	0
191	20231213	154400	8447916700	97900	97900	97900	97900	0
192	20231213	154300	8447916700	97900	97900	97900	97900	0
193	20231213	154200	8447916700	97900	97900	97900	97900	0
194	20231213	154100	8447916700	97900	97900	97900	97900	0
195	20231213	154000	8447916700	97900	97900	97900	97900	0
196	20231213	153900	8447916700	97900	97900	97900	97900	0
197	20231213	153800	8447916700	97900	97900	97900	97900	0
198	20231213	153700	8447916700	97900	97900	97900	97900	0
199	20231213	153600	8447916700	97900	97900	97900	97900	0
200	20231213	153500	8447916700	97900	97900	97900	97900	0
201	20231213	153400	8447916700	97900	97900	97900	97900	0
202	20231213	153300	8447916700	97900	97900	97900	97900	0
203	20231213	153200	8447916700	97900	97900	97900	97900	0
204	20231213	153100	8447916700	97900	97900	97900	97900	0
205	20231213	153000	8447916700	97900	97900	97900	97900	4449
206	20231213	152900	8012359600	97700	97700	97700	97700	0
207	20231213	152800	8012359600	97700	97700	97700	97700	0
208	20231213	152700	8012359600	97700	97700	97700	97700	0
209	20231213	152600	8012359600	97700	97700	97700	97700	0
210	20231213	152500	8012359600	97700	97700	97700	97700	0
211	20231213	152400	8012359600	97700	97700	97700	97700	0
212	20231213	152300	8012359600	97700	97700	97700	97700	0
213	20231213	152200	8012359600	97700	97700	97700	97700	0
214	20231213	152100	8012359600	97700	97700	97700	97700	0
215	20231213	152000	8012359600	97700	97700	97700	97700	0
216	20231213	151900	8012359600	97700	97700	97900	97700	268
217	20231213	151800	7986140700	97800	97800	97900	97700	229
218	20231213	151700	7963727900	97800	97900	97900	97700	285
219	20231213	151600	7935846600	97900	97900	97900	97700	458
220	20231213	151500	7891046800	97800	97900	97900	97800	454
221	20231213	151400	7846602700	97900	97700	97900	97700	647
222	20231213	151300	7783329700	97700	97800	97800	97700	150
223	20231213	151200	7768666500	97700	97800	97800	97700	112
224	20231213	151100	7757713700	97800	97700	97800	97600	378
225	20231213	151000	7720774000	97700	97700	97700	97500	319
226	20231213	150900	7689641000	97600	97700	97800	97500	618
227	20231213	150800	7629317100	97700	97700	97800	97500	345
228	20231213	150700	7595620000	97600	97700	97700	97500	328
229	20231213	150600	7563605800	97600	97700	97700	97500	170
230	20231213	150500	7547010400	97700	97800	97800	97500	537
231	20231213	150400	7494578900	97800	97600	97800	97500	254
232	20231213	150300	7469758900	97600	97600	97700	97400	200
233	20231213	150200	7450243500	97400	97500	97600	97300	309
234	20231213	150100	7420154000	97400	97600	97600	97300	439
235	20231213	150000	7377365000	97500	97400	97600	97400	348
236	20231213	145900	7343430600	97300	97500	97600	97300	103
237	20231213	145800	7333389900	97500	97400	97600	97300	185
238	20231213	145700	7315367200	97400	97600	97700	97400	301
239	20231213	145600	7286010800	97600	97600	97700	97500	344
240	20231213	145500	7252436500	97700	97500	97700	97400	118
241	20231213	145400	7240924200	97500	97600	97700	97400	174
242	20231213	145300	7223956300	97400	97500	97700	97400	178
243	20231213	145200	7206606000	97500	97400	97700	97300	554
244	20231213	145100	7152509800	97700	97600	97700	97300	3497
245	20231213	145000	6811845800	97700	97500	97700	97400	295
246	20231213	144900	6783067800	97500	97500	97500	97400	300
247	20231213	144800	6753829000	97500	97200	97500	97200	153
248	20231213	144700	6738921800	97400	97300	97400	97200	135
249	20231213	144600	6725786600	97200	97400	97400	97200	682
250	20231213	144500	6659452100	97400	97400	97500	97300	137
251	20231213	144400	6646109500	97400	97400	97500	97300	664
252	20231213	144300	6581436200	97400	97300	97400	97200	194
253	20231213	144200	6562554600	97300	97300	97300	97200	171
254	20231213	144100	6545921300	97300	97300	97300	97200	186
255	20231213	144000	6527824000	97300	97100	97300	97100	172
256	20231213	143900	6511101500	97100	97300	97300	97000	1086
257	20231213	143800	6405550600	97200	97300	97300	97200	220
258	20231213	143700	6384151000	97300	97300	97300	97200	237
259	20231213	143600	6361091500	97300	97300	97300	97200	138
260	20231213	143500	6347665500	97300	97300	97300	97200	134
261	20231213	143400	6334632800	97300	97200	97300	97200	195
262	20231213	143300	6315661000	97300	97300	97300	97200	108
263	20231213	143200	6305153600	97200	97200	97300	97200	82
264	20231213	143100	6297176600	97300	97300	97300	97200	178
265	20231213	143000	6279861200	97300	97200	97300	97200	147
266	20231213	142900	6265560700	97200	97200	97300	97100	777
267	20231213	142800	6190050200	97200	97200	97200	97100	75
268	20231213	142700	6182762200	97100	97100	97200	97000	232
269	20231213	142600	6160233700	97100	97100	97100	97000	105
270	20231213	142500	6150038700	97100	97100	97100	97000	227
271	20231213	142400	6128003300	97100	97000	97100	96900	190
272	20231213	142300	6109571300	97000	96900	97000	96900	140
273	20231213	142200	6095993600	96900	96900	97000	96800	134
274	20231213	142100	6083000100	96900	96800	97000	96800	512
275	20231213	142000	6033382600	96800	96900	96900	96800	81
276	20231213	141900	6025536100	96800	96800	96900	96800	140
277	20231213	141800	6011973800	96800	96800	96900	96700	495
278	20231213	141700	5964089000	96700	96900	96900	96700	274
279	20231213	141600	5937555800	96900	96900	96900	96800	132
280	20231213	141500	5924775800	96900	96800	96900	96700	466
281	20231213	141400	5879666500	96800	96800	96800	96700	104
282	20231213	141300	5869601500	96700	96800	96800	96700	139
283	20231213	141200	5856149400	96700	96800	96800	96700	186
284	20231213	141100	5838149200	96800	96800	96800	96700	121
285	20231213	141000	5826437800	96800	96800	96900	96700	111
286	20231213	140900	5815696500	96800	96800	96900	96800	121
287	20231213	140800	5803976300	96800	96800	96900	96700	378
288	20231213	140700	5767381500	96800	96700	96900	96700	99
289	20231213	140600	5757800000	96800	96700	96800	96700	87
290	20231213	140500	5749381100	96700	96800	96800	96700	109
291	20231213	140400	5738830300	96800	96800	96900	96700	91
292	20231213	140300	5730022300	96900	96800	96900	96700	132
293	20231213	140200	5717243900	96800	96800	96800	96700	94
294	20231213	140100	5708149300	96800	96800	96900	96700	82
295	20231213	140000	5700211700	96700	96700	96800	96700	75
296	20231213	135900	5692955900	96800	96900	96900	96700	2383
297	20231213	135800	5462289200	96800	97000	97000	96800	701
298	20231213	135700	5394404400	97000	96900	97000	96800	1614
299	20231213	135600	5238141100	96900	96900	97000	96800	172
300	20231213	135500	5221475300	96900	97000	97000	96900	123
301	20231213	135400	5209546200	97000	96900	97000	96800	240
302	20231213	135300	5186286200	96900	96900	96900	96700	254
303	20231213	135200	5161692500	96800	96900	97000	96800	158
304	20231213	135100	5146382900	96900	97000	97000	96800	155
305	20231213	135000	5131367000	97000	96900	97000	96800	146
306	20231213	134900	5117214400	96800	96900	97000	96800	153
307	20231213	134800	5102392800	96900	97000	97000	96800	167
308	20231213	134700	5086201100	96900	97000	97000	96900	59
309	20231213	134600	5080479800	97000	97000	97000	96800	93
310	20231213	134500	5071464300	97000	97000	97000	96800	70
311	20231213	134400	5064677900	97000	96900	97000	96800	134
312	20231213	134300	5051685500	96900	97000	97000	96900	116
313	20231213	134200	5040438300	97000	96900	97000	96900	163
314	20231213	134100	5024633500	96900	97000	97000	96800	349
315	20231213	134000	4990817300	97000	96900	97000	96900	302
316	20231213	133900	4961526300	97000	96800	97000	96700	109
317	20231213	133800	4950973400	96800	96700	97100	96700	156
318	20231213	133700	4935854000	96700	96800	96800	96700	67
319	20231213	133600	4929370100	96800	96700	96800	96700	196
320	20231213	133500	4910404300	96800	96800	96800	96700	90
321	20231213	133400	4901695700	96800	96700	96800	96700	73
322	20231213	133300	4894630700	96700	96700	97000	96600	107
323	20231213	133200	4884272900	96700	96700	96700	96500	252
324	20231213	133100	4859915600	96800	96900	97000	96700	148
325	20231213	133000	4845579400	96900	97000	97100	96900	117
326	20231213	132900	4834227600	97100	97000	97100	96900	186
327	20231213	132800	4816187800	97000	97000	97100	96900	172
328	20231213	132700	4799498700	97000	97000	97100	96900	191
329	20231213	132600	4780972900	97000	97000	97100	96900	168
330	20231213	132500	4764677000	97000	97100	97100	97000	175
331	20231213	132400	4747689700	96900	97000	97200	96900	173
332	20231213	132300	4730895900	97100	97100	97200	96800	1417
333	20231213	132200	4593455700	97000	97100	97100	97000	161
334	20231213	132100	4577824200	97100	97100	97100	96900	160
335	20231213	132000	4562295100	97000	97100	97100	96900	153
336	20231213	131900	4547452600	97100	97000	97100	97000	123
337	20231213	131800	4535520700	97000	97000	97100	96900	159
338	20231213	131700	4520100800	97000	97000	97000	96900	219
339	20231213	131600	4498859400	97000	96800	97000	96700	151
340	20231213	131500	4484222500	96900	96800	96900	96800	155
341	20231213	131400	4469207000	96900	96800	96900	96800	150
342	20231213	131300	4454681700	96900	96900	96900	96700	187
343	20231213	131200	4436569900	96800	96800	96900	96800	126
344	20231213	131100	4424364400	96800	96700	96800	96600	185
345	20231213	131000	4406466500	96700	96700	96800	96700	144
346	20231213	130900	4392533400	96700	96700	96800	96200	146
347	20231213	130800	4378429600	96700	96700	96700	96600	109
348	20231213	130700	4367890600	96700	96700	96700	96500	176
349	20231213	130600	4350886000	96700	96600	96800	96600	164
350	20231213	130500	4335027900	96600	96300	96600	96200	475
351	20231213	130400	4289223300	96200	96100	96400	96100	376
352	20231213	130300	4253042900	96100	96100	96200	96000	281
353	20231213	130200	4226038000	96100	96100	96100	96000	87
354	20231213	130100	4217678700	96100	96000	96200	95900	123
355	20231213	130000	4205865300	96200	95800	96200	95700	124
356	20231213	125900	4193972700	95800	95800	96200	95700	202
357	20231213	125800	4174604900	95700	96000	96100	95700	87
358	20231213	125700	4166263500	96000	95800	96100	95800	68
359	20231213	125600	4159738500	95800	95900	96000	95800	146
360	20231213	125500	4145741600	95800	95700	95900	95700	170
361	20231213	125400	4129460100	95700	95800	95800	95600	100
362	20231213	125300	4119887700	95800	95700	95800	95700	39
363	20231213	125200	4116154200	95800	95800	95900	95700	44
364	20231213	125100	4111937700	95700	95700	95800	95700	131
365	20231213	125000	4099394500	95700	95600	95800	95600	44
366	20231213	124900	4095184900	95700	95700	95800	95600	88
367	20231213	124800	4086763900	95700	95800	95800	95600	26
368	20231213	124700	4084276600	95800	95600	95900	95600	62
369	20231213	124600	4078340100	95700	95700	95700	95600	57
370	20231213	124500	4072887800	95700	95700	95800	95600	41
371	20231213	124400	4068963300	95800	95800	95800	95600	131
372	20231213	124300	4056435600	95700	95600	95800	95600	21
373	20231213	124200	4054424900	95600	95600	95800	95500	43
374	20231213	124100	4050313800	95600	95800	95800	95600	82
375	20231213	124000	4042464500	95800	95900	95900	95800	25
376	20231213	123900	4040069300	95900	95700	95900	95600	94
377	20231213	123800	4031070900	95700	95700	95800	95600	41
378	20231213	123700	4027148100	95700	95700	95800	95600	57
379	20231213	123600	4021693100	95700	95600	95700	95600	47
380	20231213	123500	4017196200	95700	95700	95800	95600	67
381	20231213	123400	4010784700	95700	95600	95700	95500	79
382	20231213	123300	4003232200	95600	95700	95700	95600	29
383	20231213	123200	4000457000	95600	95900	95900	95600	189
384	20231213	123100	3982376600	95900	95900	95900	95800	20
385	20231213	123000	3980458900	95900	95600	95900	95600	119
386	20231213	122900	3969070400	95700	95700	95700	95600	57
387	20231213	122800	3963618600	95700	95700	95700	95600	70
388	20231213	122700	3956921500	95700	95700	95700	95600	90
389	20231213	122600	3948312700	95700	95500	95700	95500	62
390	20231213	122500	3942382400	95600	95600	95600	95500	71
391	20231213	122400	3935597400	95600	95700	95700	95600	77
392	20231213	122300	3928230100	95700	95600	95700	95500	54
393	20231213	122200	3923069400	95600	95700	95700	95500	42
394	20231213	122100	3919053700	95600	95600	95700	95600	87
395	20231213	122000	3910736100	95700	95500	95700	95500	61
396	20231213	121900	3904905300	95600	95500	95700	95400	242
397	20231213	121800	3881784600	95400	95400	95500	95400	62
398	20231213	121700	3875865600	95500	95500	95500	95400	29
399	20231213	121600	3873098300	95500	95500	95600	95500	108
400	20231213	121500	3862783500	95400	95500	95500	95400	25
401	20231213	121400	3860398200	95500	95600	95600	95400	64
402	20231213	121300	3854284600	95600	95400	95600	95400	35
403	20231213	121200	3850942800	95400	95500	95600	95400	162
404	20231213	121100	3835483300	95400	95600	95600	95400	657
405	20231213	121000	3772748800	95700	95700	95700	95600	64
406	20231213	120900	3766625000	95700	95600	95700	95600	38
407	20231213	120800	3762991200	95700	95900	95900	95600	51
408	20231213	120700	3758106700	95700	95700	95700	95600	64
409	20231213	120600	3751985300	95600	95800	95800	95600	67
410	20231213	120500	3745568600	95700	96000	96000	95700	22
411	20231213	120400	3743459900	96000	95700	96000	95700	118
412	20231213	120300	3732155200	95700	95800	95900	95700	33
413	20231213	120200	3728995500	95800	95600	95800	95600	107
414	20231213	120100	3718756100	95700	95900	95900	95600	18
415	20231213	120000	3717034200	95700	95700	95700	95600	74
416	20231213	115900	3709955400	95700	95600	95700	95600	41
417	20231213	115800	3706032700	95700	95800	95900	95600	35
418	20231213	115700	3702684200	95900	95600	95900	95600	41
419	20231213	115600	3698755900	95700	95700	95800	95600	53
420	20231213	115500	3693684900	95700	95600	95700	95600	63
421	20231213	115400	3687658200	95600	95600	95700	95600	41
422	20231213	115300	3683735300	95700	95600	95900	95600	147
423	20231213	115200	3669666900	95600	95700	95700	95600	13
424	20231213	115100	3668423100	95600	95700	95700	95600	76
425	20231213	115000	3661153400	95600	95700	95900	95600	35
426	20231213	114900	3657804000	95600	95700	95700	95600	68
427	20231213	114800	3651299200	95600	95700	95700	95600	37
428	20231213	114700	3647759500	95600	95600	95800	95600	84
429	20231213	114600	3639721100	95600	95700	95700	95600	43
430	20231213	114500	3635608700	95700	95700	95700	95600	122
431	20231213	114400	3623940000	95600	95700	95700	95600	96
432	20231213	114300	3614760800	95600	95700	95700	95600	79
433	20231213	114200	3607202800	95700	95800	95900	95700	25
434	20231213	114100	3604807600	95600	95900	95900	95600	249
435	20231213	114000	3580953700	95900	95900	95900	95800	38
436	20231213	113900	3577311700	95800	95700	95900	95600	161
437	20231213	113800	3561904300	95900	95900	96000	95700	251
438	20231213	113700	3537865000	95900	95800	95900	95800	139
439	20231213	113600	3524537400	95800	95900	95900	95800	36
440	20231213	113500	3521085100	95800	95900	96000	95800	189
441	20231213	113400	3502973000	96000	95900	96000	95900	25
442	20231213	113300	3500574000	95900	95900	96000	95900	104
443	20231213	113200	3490592800	95900	95900	96000	95800	83
444	20231213	113100	3482632000	95900	95900	96000	95900	134
445	20231213	113000	3469777900	95900	95900	95900	95800	80
446	20231213	112900	3462108700	95900	96000	96000	95900	100
447	20231213	112800	3452515100	95900	96100	96200	95900	407
448	20231213	112700	3413444800	96100	96000	96100	96000	89
449	20231213	112600	3404897400	96000	96200	96200	96000	362
450	20231213	112500	3370126700	96100	96200	96200	96100	62
451	20231213	112400	3364164100	96100	96200	96300	96100	30
452	20231213	112300	3361276400	96200	96200	96200	96100	131
453	20231213	112200	3348675100	96100	96300	96300	96100	40
454	20231213	112100	3344827800	96300	96200	96300	96100	88
455	20231213	112000	3336366100	96100	96200	96200	96100	49
456	20231213	111900	3331654500	96200	96400	96400	96100	65
457	20231213	111800	3325403800	96200	96100	96200	96100	64
458	20231213	111700	3319249800	96300	96300	96300	96100	16
459	20231213	111600	3317709700	96300	96200	96400	96200	154
460	20231213	111500	3302882300	96200	96200	96200	96100	39
461	20231213	111400	3299131800	96200	96200	96300	96100	107
462	20231213	111300	3288838400	96300	96300	96300	96200	18
463	20231213	111200	3287105300	96300	96200	96300	96200	98
464	20231213	111100	3277673900	96200	96300	96300	96100	52
465	20231213	111000	3272671800	96100	96200	96400	96100	75
466	20231213	110900	3265454200	96200	96500	96500	96200	111
467	20231213	110800	3254763200	96600	96400	96600	96300	81
468	20231213	110700	3246949300	96400	96700	96700	96400	93
469	20231213	110600	3237965700	96700	96500	96700	96400	71
470	20231213	110500	3231109100	96500	96600	96700	96500	93
471	20231213	110400	3222124500	96700	96800	96900	96700	115
472	20231213	110300	3210993500	96900	97100	97100	96800	86
473	20231213	110200	3202649200	97100	97100	97100	97000	157
474	20231213	110100	3187407800	97100	97100	97100	96900	103
475	20231213	110000	3177413200	97100	97100	97100	97000	192
476	20231213	105900	3158776200	97000	96900	97000	96800	607
477	20231213	105800	3099932000	96800	96800	96800	96700	601
478	20231213	105700	3041762800	96800	96700	96800	96700	372
479	20231213	105600	3005778900	96600	96700	96700	96600	146
480	20231213	105500	2991661100	96600	96700	96700	96600	143
481	20231213	105400	2977837400	96700	96600	96800	96600	406
482	20231213	105300	2938579500	96700	96600	96700	96600	153
483	20231213	105200	2923787100	96700	96600	96700	96600	263
484	20231213	105100	2898360700	96600	96500	96600	96500	119
485	20231213	105000	2886868500	96400	96300	96600	96300	150
486	20231213	104900	2872385900	96400	96300	96600	96300	285
487	20231213	104800	2844894400	96300	96500	96600	96300	162
488	20231213	104700	2829255400	96500	96600	96600	96300	90
489	20231213	104600	2820566200	96600	96600	96700	96300	153
490	20231213	104500	2805785500	96600	96500	96600	96400	114
491	20231213	104400	2794774200	96600	96500	96600	96500	133
492	20231213	104300	2781929800	96600	96600	96600	96400	132
493	20231213	104200	2769183200	96600	96600	96600	96500	147
494	20231213	104100	2754984000	96400	96600	96600	96400	100
495	20231213	104000	2745324400	96500	96400	96600	96300	124
496	20231213	103900	2733365300	96300	96600	96600	96300	223
497	20231213	103800	2711845600	96600	96700	96700	96500	161
498	20231213	103700	2696289900	96600	96600	96700	96500	118
499	20231213	103600	2684883800	96600	96600	96700	96500	130
500	20231213	103500	2672322800	96500	96700	96700	96500	112
501	20231213	103400	2661497900	96700	96400	96700	96200	441
502	20231213	103300	2618926600	96300	96300	96300	96000	195
503	20231213	103200	2600154400	96300	96100	96300	96100	104
504	20231213	103100	2590154300	96000	95900	96000	95900	93
505	20231213	103000	2581230500	95900	96200	96300	95900	34
506	20231213	102900	2577959900	96200	96000	96200	96000	59
507	20231213	102800	2572287900	96000	96000	96100	96000	48
508	20231213	102700	2567676900	96300	95900	96300	95900	85
509	20231213	102600	2559506200	95900	95800	95900	95800	10
510	20231213	102500	2558547500	95700	95900	95900	95700	70
511	20231213	102400	2551838400	95800	95800	95800	95800	4
512	20231213	102300	2551455200	95900	95900	95900	95800	55
513	20231213	102200	2546181700	95800	95900	95900	95800	7
514	20231213	102100	2545510600	96000	95900	96000	95900	36
515	20231213	102000	2542057100	95900	96000	96000	95900	14
516	20231213	101900	2540713200	96000	95900	96000	95900	57
517	20231213	101800	2535243800	96000	96100	96100	95900	22
518	20231213	101700	2533132600	95800	95700	96100	95700	97
519	20231213	101600	2523831700	95700	95800	95800	95700	8
520	20231213	101500	2523065400	95800	95900	96100	95700	193
521	20231213	101400	2504566900	95900	95900	96000	95800	95
522	20231213	101300	2495456300	95900	95800	95900	95800	147
523	20231213	101200	2481371300	95900	96000	96000	95900	31
524	20231213	101100	2478396700	95900	95900	96200	95800	90
525	20231213	101000	2469755800	95800	95900	96300	95800	17
526	20231213	100900	2468126400	95900	96000	96100	95900	41
527	20231213	100800	2464189500	96000	96000	96000	95900	39
528	20231213	100700	2460448900	96000	95900	96000	95800	71
529	20231213	100600	2453637900	95900	95900	95900	95800	31
530	20231213	100500	2450665100	95800	95800	95800	95800	2
531	20231213	100400	2450473500	95900	95900	96000	95900	71
532	20231213	100300	2443663700	95900	95900	95900	95900	9
533	20231213	100200	2442800600	95900	95700	95900	95700	159
534	20231213	100100	2427566300	95700	95600	95700	95600	5
535	20231213	100000	2427088200	95600	95800	96100	95600	186
536	20231213	095900	2409276800	95800	95900	95900	95800	69
537	20231213	095800	2402659800	96000	96300	96300	96000	131
538	20231213	095700	2390057000	96600	96700	96700	96400	167
539	20231213	095600	2373922800	96700	96600	96700	96400	1172
540	20231213	095500	2260818200	96600	96700	96700	96300	138
541	20231213	095400	2247494100	96600	96500	96700	96300	144
542	20231213	095300	2233585200	96600	96800	96800	96500	375
543	20231213	095200	2197354300	96800	96700	96800	96700	150
544	20231213	095100	2182838400	96700	96600	96700	96600	62
545	20231213	095000	2176844400	96700	96700	96700	96500	152
546	20231213	094900	2162152700	96700	96600	96700	96600	80
547	20231213	094800	2154422600	96700	96300	96800	96300	172
548	20231213	094700	2137804800	96300	96400	96700	96300	428
549	20231213	094600	2096470800	96500	96400	96500	96400	126
550	20231213	094500	2084317100	96400	96400	96400	96300	233
551	20231213	094400	2061862300	96400	96400	96400	96300	112
552	20231213	094300	2051065600	96400	96200	96400	96200	320
553	20231213	094200	2020242400	96300	96300	96300	96200	131
554	20231213	094100	2007627900	96300	96200	96400	96200	100
555	20231213	094000	1997996500	96300	96200	96300	96200	103
556	20231213	093900	1988082700	96100	96100	96300	95700	555
557	20231213	093800	1934820500	96100	96000	96100	96000	78
558	20231213	093700	1927328800	95900	96000	96000	95900	119
559	20231213	093600	1915905700	96000	96400	96400	95900	280
560	20231213	093500	1888993500	96400	96300	96400	96200	102
561	20231213	093400	1879165600	96300	96300	96300	96100	287
562	20231213	093300	1851542400	96100	96000	96200	95900	527
563	20231213	093200	1800914500	96000	96100	96200	95900	159
564	20231213	093100	1785641000	96100	95600	96100	95600	683
565	20231213	093000	1720124500	95600	95300	95600	95200	168
566	20231213	092900	1704095600	95100	95700	95800	95100	671
567	20231213	092800	1640181000	95700	95300	95800	95300	79
568	20231213	092700	1632626300	95200	95200	95700	95100	172
569	20231213	092600	1616216400	95200	95300	95300	95100	392
570	20231213	092500	1578885000	95300	95200	95300	95200	47
571	20231213	092400	1574406900	95100	95300	95300	95100	194
572	20231213	092300	1555932500	95100	95000	95300	95000	6
573	20231213	092200	1555361600	95000	94800	95000	94800	653
574	20231213	092100	1493352600	94800	95100	95200	94800	1231
575	20231213	092000	1376378000	95100	95200	95300	95000	1333
576	20231213	091900	1249615600	95200	95200	95300	95100	220
577	20231213	091800	1228672900	95300	95400	95500	95200	148
578	20231213	091700	1214571100	95500	95500	95700	95200	12
579	20231213	091600	1213425800	95100	95700	95800	95100	2958
580	20231213	091500	930962700	95700	95500	96100	95400	345
581	20231213	091400	897958900	95500	95500	95700	95400	477
582	20231213	091300	852401900	95500	96200	96200	95500	3178
583	20231213	091200	547609500	96200	96100	96200	96100	145
584	20231213	091100	533673500	96100	96300	96300	96100	409
585	20231213	091000	494320400	96300	96300	96300	96200	1107
586	20231213	090900	387791600	96300	96400	96400	96300	392
587	20231213	090800	350003600	96400	96400	96500	96400	62
588	20231213	090700	344024000	96400	96500	96500	96400	317
589	20231213	090600	313464000	96400	96600	96600	96400	24
590	20231213	090500	311148200	96400	96500	96500	96400	131
591	20231213	090400	298514300	96400	96600	96700	96400	653
592	20231213	090300	235474500	96600	96600	97000	96600	133
593	20231213	090200	222624000	96500	96500	96600	96400	401
594	20231213	090100	183934600	96300	96600	96600	96300	249
595	20231213	090000	159929100	96300	96600	96800	96300	1657