KissMeData/010060/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185300	9052045000	93500	93500	93500	93500	6950
3	20231211	185200	9052045000	93500	93500	93500	93500	0
4	20231211	185100	9052045000	93500	93500	93500	93500	0
5	20231211	185000	9052045000	93500	93500	93500	93500	0
6	20231211	184900	9052045000	93500	93500	93500	93500	0
7	20231211	184800	9052045000	93500	93500	93500	93500	0
8	20231211	184700	9052045000	93500	93500	93500	93500	0
9	20231211	184600	9052045000	93500	93500	93500	93500	0
10	20231211	184500	9052045000	93500	93500	93500	93500	0
11	20231211	184400	9052045000	93500	93500	93500	93500	0
12	20231211	184300	9052045000	93500	93500	93500	93500	0
13	20231211	184200	9052045000	93500	93500	93500	93500	0
14	20231211	184100	9052045000	93500	93500	93500	93500	0
15	20231211	184000	9052045000	93500	93500	93500	93500	0
16	20231211	183900	9052045000	93500	93500	93500	93500	0
17	20231211	183800	9052045000	93500	93500	93500	93500	0
18	20231211	183700	9052045000	93500	93500	93500	93500	0
19	20231211	183600	9052045000	93500	93500	93500	93500	0
20	20231211	183500	9052045000	93500	93500	93500	93500	0
21	20231211	183400	9052045000	93500	93500	93500	93500	0
22	20231211	183300	9052045000	93500	93500	93500	93500	0
23	20231211	183200	9052045000	93500	93500	93500	93500	0
24	20231211	183100	9052045000	93500	93500	93500	93500	0
25	20231211	183000	9052045000	93500	93500	93500	93500	0
26	20231211	182900	9052045000	93500	93500	93500	93500	0
27	20231211	182800	9052045000	93500	93500	93500	93500	0
28	20231211	182700	9052045000	93500	93500	93500	93500	0
29	20231211	182600	9052045000	93500	93500	93500	93500	0
30	20231211	182500	9052045000	93500	93500	93500	93500	0
31	20231211	182400	9052045000	93500	93500	93500	93500	0
32	20231211	182300	9052045000	93500	93500	93500	93500	6950
33	20231211	182200	9052045000	93500	93500	93500	93500	0
34	20231211	182100	9052045000	93500	93500	93500	93500	0
35	20231211	182000	9052045000	93500	93500	93500	93500	0
36	20231211	181900	9052045000	93500	93500	93500	93500	0
37	20231211	181800	9052045000	93500	93500	93500	93500	0
38	20231211	181700	9052045000	93500	93500	93500	93500	0
39	20231211	181600	9052045000	93500	93500	93500	93500	0
40	20231211	181500	9052045000	93500	93500	93500	93500	0
41	20231211	181400	9052045000	93500	93500	93500	93500	0
42	20231211	181300	9052045000	93500	93500	93500	93500	0
43	20231211	181200	9052045000	93500	93500	93500	93500	0
44	20231211	181100	9052045000	93500	93500	93500	93500	0
45	20231211	181000	9052045000	93500	93500	93500	93500	0
46	20231211	180900	9052045000	93500	93500	93500	93500	0
47	20231211	180800	9052045000	93500	93500	93500	93500	0
48	20231211	180700	9052045000	93500	93500	93500	93500	0
49	20231211	180600	9052045000	93500	93500	93500	93500	0
50	20231211	180500	9052045000	93500	93500	93500	93500	0
51	20231211	180400	9052045000	93500	93500	93500	93500	0
52	20231211	180300	9052045000	93500	93500	93500	93500	0
53	20231211	180200	9052045000	93500	93500	93500	93500	0
54	20231211	180100	9052045000	93500	93500	93500	93500	0
55	20231211	180000	9052045000	93500	93500	93500	93500	0
56	20231211	175900	9052045000	93500	93500	93500	93500	0
57	20231211	175800	9052045000	93500	93500	93500	93500	0
58	20231211	175700	9052045000	93500	93500	93500	93500	0
59	20231211	175600	9052045000	93500	93500	93500	93500	0
60	20231211	175500	9052045000	93500	93500	93500	93500	0
61	20231211	175400	9052045000	93500	93500	93500	93500	0
62	20231211	175300	9052045000	93500	93500	93500	93500	6950
63	20231211	175200	9052045000	93500	93500	93500	93500	0
64	20231211	175100	9052045000	93500	93500	93500	93500	0
65	20231211	175000	9052045000	93500	93500	93500	93500	0
66	20231211	174900	9052045000	93500	93500	93500	93500	0
67	20231211	174800	9052045000	93500	93500	93500	93500	0
68	20231211	174700	9052045000	93500	93500	93500	93500	0
69	20231211	174600	9052045000	93500	93500	93500	93500	0
70	20231211	174500	9052045000	93500	93500	93500	93500	0
71	20231211	174400	9052045000	93500	93500	93500	93500	0
72	20231211	174300	9052045000	93500	93500	93500	93500	0
73	20231211	174200	9052045000	93500	93500	93500	93500	0
74	20231211	174100	9052045000	93500	93500	93500	93500	0
75	20231211	174000	9052045000	93500	93500	93500	93500	0
76	20231211	173900	9052045000	93500	93500	93500	93500	0
77	20231211	173800	9052045000	93500	93500	93500	93500	0
78	20231211	173700	9052045000	93500	93500	93500	93500	0
79	20231211	173600	9052045000	93500	93500	93500	93500	0
80	20231211	173500	9052045000	93500	93500	93500	93500	0
81	20231211	173400	9052045000	93500	93500	93500	93500	0
82	20231211	173300	9052045000	93500	93500	93500	93500	0
83	20231211	173200	9052045000	93500	93500	93500	93500	0
84	20231211	173100	9052045000	93500	93500	93500	93500	0
85	20231211	173000	9052045000	93500	93500	93500	93500	0
86	20231211	172900	9052045000	93500	93500	93500	93500	0
87	20231211	172800	9052045000	93500	93500	93500	93500	0
88	20231211	172700	9052045000	93500	93500	93500	93500	0
89	20231211	172600	9052045000	93500	93500	93500	93500	0
90	20231211	172500	9052045000	93500	93500	93500	93500	0
91	20231211	172400	9052045000	93500	93500	93500	93500	0
92	20231211	172300	9052045000	93500	93500	93500	93500	6950
93	20231211	172200	9052045000	93500	93500	93500	93500	0
94	20231211	172100	9052045000	93500	93500	93500	93500	0
95	20231211	172000	9052045000	93500	93500	93500	93500	0
96	20231211	171900	9052045000	93500	93500	93500	93500	0
97	20231211	171800	9052045000	93500	93500	93500	93500	0
98	20231211	171700	9052045000	93500	93500	93500	93500	0
99	20231211	171600	9052045000	93500	93500	93500	93500	0
100	20231211	171500	9052045000	93500	93500	93500	93500	0
101	20231211	171400	9052045000	93500	93500	93500	93500	0
102	20231211	171300	9052045000	93500	93500	93500	93500	0
103	20231211	171200	9052045000	93500	93500	93500	93500	0
104	20231211	171100	9052045000	93500	93500	93500	93500	0
105	20231211	171000	9052045000	93500	93500	93500	93500	0
106	20231211	170900	9052045000	93500	93500	93500	93500	0
107	20231211	170800	9052045000	93500	93500	93500	93500	0
108	20231211	170700	9052045000	93500	93500	93500	93500	0
109	20231211	170600	9052045000	93500	93500	93500	93500	0
110	20231211	170500	9052045000	93500	93500	93500	93500	0
111	20231211	170400	9052045000	93500	93500	93500	93500	0
112	20231211	170300	9052045000	93500	93500	93500	93500	0
113	20231211	170200	9052045000	93500	93500	93500	93500	0
114	20231211	170100	9052045000	93500	93500	93500	93500	0
115	20231211	170000	9052045000	93500	93500	93500	93500	0
116	20231211	165900	9052045000	93500	93500	93500	93500	0
117	20231211	165800	9052045000	93500	93500	93500	93500	0
118	20231211	165700	9052045000	93500	93500	93500	93500	0
119	20231211	165600	9052045000	93500	93500	93500	93500	0
120	20231211	165500	9052045000	93500	93500	93500	93500	0
121	20231211	165400	9052045000	93500	93500	93500	93500	0
122	20231211	165300	9052045000	93500	93500	93500	93500	6950
123	20231211	165200	9052045000	93500	93500	93500	93500	0
124	20231211	165100	9052045000	93500	93500	93500	93500	0
125	20231211	165000	9052045000	93500	93500	93500	93500	0
126	20231211	164900	9052045000	93500	93500	93500	93500	0
127	20231211	164800	9052045000	93500	93500	93500	93500	0
128	20231211	164700	9052045000	93500	93500	93500	93500	0
129	20231211	164600	9052045000	93500	93500	93500	93500	0
130	20231211	164500	9052045000	93500	93500	93500	93500	0
131	20231211	164400	9052045000	93500	93500	93500	93500	0
132	20231211	164300	9052045000	93500	93500	93500	93500	0
133	20231211	164200	9052045000	93500	93500	93500	93500	0
134	20231211	164100	9052045000	93500	93500	93500	93500	0
135	20231211	164000	9052045000	93500	93500	93500	93500	0
136	20231211	163900	9052045000	93500	93500	93500	93500	0
137	20231211	163800	9052045000	93500	93500	93500	93500	0
138	20231211	163700	9052045000	93500	93500	93500	93500	0
139	20231211	163600	9052045000	93500	93500	93500	93500	0
140	20231211	163500	9052045000	93500	93500	93500	93500	0
141	20231211	163400	9052045000	93500	93500	93500	93500	0
142	20231211	163300	9052045000	93500	93500	93500	93500	0
143	20231211	163200	9052045000	93500	93500	93500	93500	0
144	20231211	163100	9052045000	93500	93500	93500	93500	0
145	20231211	163000	9052045000	93500	93500	93500	93500	0
146	20231211	162900	9052045000	93500	93500	93500	93500	0
147	20231211	162800	9052045000	93500	93500	93500	93500	0
148	20231211	162700	9052045000	93500	93500	93500	93500	0
149	20231211	162600	9052045000	93500	93500	93500	93500	0
150	20231211	162500	9052045000	93500	93500	93500	93500	0
151	20231211	162400	9052045000	93500	93500	93500	93500	0
152	20231211	162300	9052045000	93500	93500	93500	93500	6950
153	20231211	162200	9052045000	93500	93500	93500	93500	0
154	20231211	162100	9052045000	93500	93500	93500	93500	0
155	20231211	162000	9052045000	93500	93500	93500	93500	0
156	20231211	161900	9052045000	93500	93500	93500	93500	0
157	20231211	161800	9052045000	93500	93500	93500	93500	0
158	20231211	161700	9052045000	93500	93500	93500	93500	0
159	20231211	161600	9052045000	93500	93500	93500	93500	0
160	20231211	161500	9052045000	93500	93500	93500	93500	0
161	20231211	161400	9052045000	93500	93500	93500	93500	0
162	20231211	161300	9052045000	93500	93500	93500	93500	0
163	20231211	161200	9052045000	93500	93500	93500	93500	0
164	20231211	161100	9052045000	93500	93500	93500	93500	0
165	20231211	161000	9052045000	93500	93500	93500	93500	0
166	20231211	160900	9052045000	93500	93500	93500	93500	0
167	20231211	160800	9052045000	93500	93500	93500	93500	0
168	20231211	160700	9052045000	93500	93500	93500	93500	0
169	20231211	160600	9052045000	93500	93500	93500	93500	0
170	20231211	160500	9052045000	93500	93500	93500	93500	0
171	20231211	160400	9052045000	93500	93500	93500	93500	0
172	20231211	160300	9052045000	93500	93500	93500	93500	0
173	20231211	160200	9052045000	93500	93500	93500	93500	0
174	20231211	160100	9052045000	93500	93500	93500	93500	0
175	20231211	160000	9052045000	93500	93500	93500	93500	0
176	20231211	155900	9052045000	93500	93500	93500	93500	0
177	20231211	155800	9052045000	93500	93500	93500	93500	0
178	20231211	155700	9052045000	93500	93500	93500	93500	0
179	20231211	155600	9052045000	93500	93500	93500	93500	0
180	20231211	155500	9052045000	93500	93500	93500	93500	0
181	20231211	155400	9052045000	93500	93500	93500	93500	0
182	20231211	155300	9052045000	93500	93500	93500	93500	6950
183	20231211	155200	9052045000	93500	93500	93500	93500	0
184	20231211	155100	9052045000	93500	93500	93500	93500	0
185	20231211	155000	9052045000	93500	93500	93500	93500	0
186	20231211	154900	9052045000	93500	93500	93500	93500	0
187	20231211	154800	9052045000	93500	93500	93500	93500	0
188	20231211	154700	9052045000	93500	93500	93500	93500	0
189	20231211	154600	9052045000	93500	93500	93500	93500	0
190	20231211	154500	9052045000	93500	93500	93500	93500	0
191	20231211	154400	9052045000	93500	93500	93500	93500	0
192	20231211	154300	9052045000	93500	93500	93500	93500	0
193	20231211	154200	9052045000	93500	93500	93500	93500	0
194	20231211	154100	9052045000	93500	93500	93500	93500	0
195	20231211	154000	9052045000	93500	93500	93500	93500	0
196	20231211	153900	9052045000	93500	93500	93500	93500	0
197	20231211	153800	9052045000	93500	93500	93500	93500	0
198	20231211	153700	9052045000	93500	93500	93500	93500	0
199	20231211	153600	9052045000	93500	93500	93500	93500	0
200	20231211	153500	9052045000	93500	93500	93500	93500	0
201	20231211	153400	9052045000	93500	93500	93500	93500	0
202	20231211	153300	9052045000	93500	93500	93500	93500	0
203	20231211	153200	9052045000	93500	93500	93500	93500	0
204	20231211	153100	9052045000	93500	93500	93500	93500	0
205	20231211	153000	9052045000	93500	93500	93500	93500	6950
206	20231211	152900	8402220000	93800	93800	93800	93800	0
207	20231211	152800	8402220000	93800	93800	93800	93800	0
208	20231211	152700	8402220000	93800	93800	93800	93800	0
209	20231211	152600	8402220000	93800	93800	93800	93800	0
210	20231211	152500	8402220000	93800	93800	93800	93800	0
211	20231211	152400	8402220000	93800	93800	93800	93800	0
212	20231211	152300	8402220000	93800	93800	93800	93800	0
213	20231211	152200	8402220000	93800	93800	93800	93800	0
214	20231211	152100	8402220000	93800	93800	93800	93800	0
215	20231211	152000	8402220000	93800	93800	93800	93800	0
216	20231211	151900	8402220000	93800	93800	93800	93600	54
217	20231211	151800	8397161200	93700	93900	93900	93700	30
218	20231211	151700	8394349600	93800	93900	93900	93700	114
219	20231211	151600	8383657300	93900	93900	93900	93700	270
220	20231211	151500	8358317100	93900	93900	93900	93800	169
221	20231211	151400	8342448200	93900	93800	93900	93800	115
222	20231211	151300	8331657800	93900	93700	93900	93700	132
223	20231211	151200	8319266700	93700	93900	93900	93600	164
224	20231211	151100	8303888700	93900	93900	93900	93800	55
225	20231211	151000	8298724400	93800	93800	93900	93800	144
226	20231211	150900	8285205600	93900	93900	93900	93800	67
227	20231211	150800	8278914800	93900	94000	94000	93900	642
228	20231211	150700	8218627200	94000	94000	94000	93900	192
229	20231211	150600	8200581400	94000	93900	94000	93900	60
230	20231211	150500	8194942900	93900	93900	94000	93900	204
231	20231211	150400	8175783900	93800	93800	93900	93800	41
232	20231211	150300	8171938000	93800	93700	93800	93700	18
233	20231211	150200	8170250700	93900	93600	93900	93600	118
234	20231211	150100	8159180600	93800	93600	93900	93600	43
235	20231211	150000	8155143700	93600	93600	93900	93500	34
236	20231211	145900	8151961900	93900	93700	93900	93600	180
237	20231211	145800	8135082500	93700	93900	93900	93600	53
238	20231211	145700	8130111300	93600	93600	94000	93600	104
239	20231211	145600	8120339300	94000	93900	94000	93600	111
240	20231211	145500	8109921500	93900	93900	94100	93800	172
241	20231211	145400	8093766700	93800	93900	94100	93800	182
242	20231211	145300	8076662000	94000	93900	94000	93900	334
243	20231211	145200	8045295300	93900	94100	94200	93900	189
244	20231211	145100	8027513300	94000	94100	94200	93900	192
245	20231211	145000	8009452300	94200	94000	94200	94000	133
246	20231211	144900	7996944400	93900	94100	94200	93900	409
247	20231211	144800	7958440600	93900	94100	94200	93900	60
248	20231211	144700	7952795100	94200	94100	94200	93900	230
249	20231211	144600	7931152700	94100	94000	94100	93900	493
250	20231211	144500	7884778200	94000	93900	94100	93900	156
251	20231211	144400	7870114700	94000	94000	94000	93900	756
252	20231211	144300	7799052000	93900	94000	94000	93900	147
253	20231211	144200	7785242100	94000	94000	94000	93900	232
254	20231211	144100	7763440300	94000	93900	94000	93900	304
255	20231211	144000	7734869300	93900	93900	94000	93900	114
256	20231211	143900	7724163400	94000	94000	94000	93700	311
257	20231211	143800	7694966600	94000	93900	94000	93800	220
258	20231211	143700	7674314000	93800	93800	93800	93700	152
259	20231211	143600	7660056600	93900	93800	93900	93700	357
260	20231211	143500	7626554500	93800	93900	93900	93800	351
261	20231211	143400	7593612400	93800	93800	93900	93700	480
262	20231211	143300	7548587400	93800	93600	93800	93600	146
263	20231211	143200	7534903700	93700	93600	93700	93600	236
264	20231211	143100	7512797200	93700	93600	93700	93600	189
265	20231211	143000	7495088500	93700	93500	93700	93500	285
266	20231211	142900	7468402500	93500	93600	93600	93500	250
267	20231211	142800	7445007100	93700	93600	93700	93500	346
268	20231211	142700	7412611400	93600	93500	93600	93400	25
269	20231211	142600	7410272400	93500	93600	93600	93400	309
270	20231211	142500	7381364000	93500	93400	93500	93400	761
271	20231211	142400	7310211900	93500	93400	93500	93300	167
272	20231211	142300	7294612500	93400	93400	93500	93400	179
273	20231211	142200	7277892000	93300	93300	93400	93200	140
274	20231211	142100	7264826300	93400	93300	93400	93200	335
275	20231211	142000	7233572400	93300	93400	93400	93100	319
276	20231211	141900	7203797300	93400	93300	93400	93200	310
277	20231211	141800	7174870600	93300	93400	93400	93200	212
278	20231211	141700	7155088900	93300	93200	93300	93100	211
279	20231211	141600	7135403900	93300	93100	93400	93100	282
280	20231211	141500	7109104400	93200	93200	93300	93200	188
281	20231211	141400	7091577000	93300	93200	93300	93000	92
282	20231211	141300	7083002900	93300	93200	93300	93000	82
283	20231211	141200	7075355600	93100	93200	93300	93100	186
284	20231211	141100	7058008300	93200	93200	93300	93000	62
285	20231211	141000	7052231700	93200	93200	93300	93200	60
286	20231211	140900	7046634900	93200	93300	93400	93200	194
287	20231211	140800	7028535900	93300	93300	93300	93200	83
288	20231211	140700	7020795000	93200	93300	93300	93200	63
289	20231211	140600	7014919600	93200	93000	93200	93000	135
290	20231211	140500	7002352000	93000	93300	93300	93000	193
291	20231211	140400	6984359200	93100	93100	93300	93100	159
292	20231211	140300	6969538800	93100	93100	93200	93100	106
293	20231211	140200	6959665500	93200	93100	93200	93100	124
294	20231211	140100	6948114800	93200	93200	93200	93100	55
295	20231211	140000	6942992300	93200	93200	93200	93100	143
296	20231211	135900	6929672100	93100	93100	93300	93100	219
297	20231211	135800	6909254600	93200	93100	93200	93000	156
298	20231211	135700	6894727500	93100	93000	93100	93000	82
299	20231211	135600	6887096500	93200	93000	93200	93000	249
300	20231211	135500	6863904900	93000	93000	93100	93000	129
301	20231211	135400	6851903300	93000	93000	93100	93000	68
302	20231211	135300	6845574300	93000	93100	93100	92900	188
303	20231211	135200	6828088900	93100	93100	93100	93000	75
304	20231211	135100	6821107400	93100	93200	93200	93100	46
305	20231211	135000	6816823300	93200	93000	93200	93000	164
306	20231211	134900	6801548500	93000	93000	93200	93000	109
307	20231211	134800	6791404800	93000	93100	93200	93000	159
308	20231211	134700	6776593700	93200	93100	93200	93100	98
309	20231211	134600	6767462500	93200	93100	93200	93000	147
310	20231211	134500	6753779400	93000	93000	93100	92900	205
311	20231211	134400	6734714800	92900	92900	93100	92900	40
312	20231211	134300	6730995900	92900	93100	93100	92900	106
313	20231211	134200	6721129900	93200	93000	93200	92900	108
314	20231211	134100	6711081000	93100	93000	93100	93000	22
315	20231211	134000	6709034500	93000	92800	93100	92800	138
316	20231211	133900	6696200500	92900	92900	93000	92800	82
317	20231211	133800	6688579900	93000	93000	93200	92900	386
318	20231211	133700	6652628800	93000	92800	93100	92800	85
319	20231211	133600	6644724300	92800	92800	93000	92800	95
320	20231211	133500	6635901900	92900	93000	93000	92900	69
321	20231211	133400	6629489000	93100	93000	93100	93000	171
322	20231211	133300	6613572600	93000	93000	93100	92900	69
323	20231211	133200	6607156400	93000	93000	93100	93000	133
324	20231211	133100	6594786500	92900	93100	93100	92900	34
325	20231211	133000	6591626500	93100	93100	93200	93000	133
326	20231211	132900	6579244900	93200	93000	93200	93000	150
327	20231211	132800	6565267800	93000	93300	93300	93000	111
328	20231211	132700	6554924900	93300	93300	93400	93100	147
329	20231211	132600	6541212100	93300	93400	93400	93100	108
330	20231211	132500	6531130800	93400	93500	93500	93300	180
331	20231211	132400	6514313900	93500	93400	93500	93200	221
332	20231211	132300	6493660800	93300	93600	93600	93300	195
333	20231211	132200	6475442700	93600	93400	93600	93300	669
334	20231211	132100	6412883000	93300	93300	93500	93300	274
335	20231211	132000	6387293300	93400	93400	93400	93300	101
336	20231211	131900	6377864200	93400	93300	93600	93200	643
337	20231211	131800	6317821400	93300	93000	93300	93000	348
338	20231211	131700	6285388700	93200	92900	93200	92800	489
339	20231211	131600	6239922200	92900	92800	93000	92800	177
340	20231211	131500	6223478300	92800	92900	92900	92800	101
341	20231211	131400	6214098500	93000	93000	93000	92900	47
342	20231211	131300	6209728800	92900	92800	92900	92700	105
343	20231211	131200	6199980300	92800	92900	93000	92800	134
344	20231211	131100	6187531200	92800	92800	93000	92800	207
345	20231211	131000	6168306700	92800	92800	92900	92800	56
346	20231211	130900	6163106600	92900	92800	93000	92800	117
347	20231211	130800	6152241900	92800	92800	92900	92800	164
348	20231211	130700	6137012100	92900	92900	92900	92800	71
349	20231211	130600	6130419400	92900	92800	92900	92800	160
350	20231211	130500	6115567700	92800	92600	92800	92600	80
351	20231211	130400	6108149500	92800	92700	92800	92700	71
352	20231211	130300	6101563500	92500	92700	92900	92500	161
353	20231211	130200	6086626700	92500	92600	92800	92500	24
354	20231211	130100	6084405300	92600	92800	92800	92600	114
355	20231211	130000	6073834400	92800	92600	92800	92400	156
356	20231211	125900	6059372500	92500	92700	92700	92500	130
357	20231211	125800	6047331700	92700	92800	92800	92700	77
358	20231211	125700	6040192600	92800	92600	92800	92300	247
359	20231211	125600	6017296200	92600	92600	92600	92400	60
360	20231211	125500	6011743000	92400	92300	92700	92300	119
361	20231211	125400	6000725400	92300	92500	92500	92300	117
362	20231211	125300	5989912000	92300	92600	92600	92300	91
363	20231211	125200	5981494300	92500	92400	92500	92400	82
364	20231211	125100	5973912200	92400	92400	92400	92400	58
365	20231211	125000	5968553000	92400	92600	92600	92400	65
366	20231211	124900	5962540900	92600	92500	92600	92500	112
367	20231211	124800	5952172400	92500	92500	92600	92500	73
368	20231211	124700	5945419400	92500	92500	92500	92500	52
369	20231211	124600	5940609400	92400	92500	92600	92400	93
370	20231211	124500	5932007800	92500	92500	92600	92500	36
371	20231211	124400	5928677300	92500	92400	92500	92400	61
372	20231211	124300	5923035000	92400	92400	92500	92400	65
373	20231211	124200	5917028800	92400	92600	92700	92400	95
374	20231211	124100	5908239000	92700	92400	92700	92400	94
375	20231211	124000	5899542400	92500	92500	92500	92300	35
376	20231211	123900	5896305100	92700	92200	92700	92200	1346
377	20231211	123800	5771903000	92200	92300	92300	92200	114
378	20231211	123700	5761385600	92300	92300	92400	92200	93
379	20231211	123600	5752800400	92300	92100	92300	92100	126
380	20231211	123500	5741173400	92300	92000	92300	92000	221
381	20231211	123400	5720787600	92200	92200	92200	92200	68
382	20231211	123300	5714518000	92200	92100	92200	92000	219
383	20231211	123200	5694342100	92200	92200	92200	92200	1
384	20231211	123100	5694249900	92200	92000	92200	92000	125
385	20231211	123000	5682726400	92000	92100	92100	92000	91
386	20231211	122900	5674352600	92200	92000	92200	92000	140
387	20231211	122800	5661448600	92000	92000	92300	92000	390
388	20231211	122700	5625508500	92000	92000	92000	92000	19
389	20231211	122600	5623760500	92000	92000	92000	91900	75
390	20231211	122500	5616861500	92000	92100	92100	91900	108
391	20231211	122400	5606924000	92000	92000	92000	92000	59
392	20231211	122300	5601496000	92000	91800	92000	91800	94
393	20231211	122200	5592855500	91800	91900	91900	91800	37
394	20231211	122100	5589456600	91900	91900	92000	91900	109
395	20231211	122000	5579438100	92000	91900	92000	91900	174
396	20231211	121900	5563432200	91900	91900	91900	91900	56
397	20231211	121800	5558285800	92000	91900	92000	91900	32
398	20231211	121700	5555343800	92000	91900	92000	91900	154
399	20231211	121600	5541180600	91900	91900	92000	91900	268
400	20231211	121500	5516551300	91900	92000	92000	91900	275
401	20231211	121400	5491267700	91900	91900	91900	91900	80
402	20231211	121300	5483915700	92000	91900	92000	91800	121
403	20231211	121200	5472800700	91900	91800	92000	91800	192
404	20231211	121100	5455144900	91900	91900	91900	91800	111
405	20231211	121000	5444944700	91900	91900	92000	91900	26
406	20231211	120900	5442555200	92000	91900	92000	91900	173
407	20231211	120800	5426646900	91900	91900	92000	91900	61
408	20231211	120700	5421040400	91900	91800	92000	91800	108
409	20231211	120600	5411116500	91800	91800	91800	91800	58
410	20231211	120500	5405792100	91800	92000	92000	91800	132
411	20231211	120400	5393672300	91900	91900	92000	91900	175
412	20231211	120300	5377579800	91900	91900	92000	91900	86
413	20231211	120200	5369676300	92000	91900	92000	91900	44
414	20231211	120100	5365628600	91900	91900	92000	91900	181
415	20231211	120000	5348994200	92000	91900	92000	91900	141
416	20231211	115900	5336035000	91900	92000	92000	91900	118
417	20231211	115800	5325180400	91900	92000	92000	91900	87
418	20231211	115700	5317179800	91900	92000	92000	91900	37
419	20231211	115600	5313779400	92000	91900	92000	91900	278
420	20231211	115500	5288210400	91900	91900	91900	91900	205
421	20231211	115400	5269370900	91900	92100	92100	91900	80
422	20231211	115300	5262010500	92000	92000	92000	91900	97
423	20231211	115200	5253090400	92000	92000	92100	91900	71
424	20231211	115100	5246558400	92100	91900	92200	91900	267
425	20231211	115000	5221986900	91900	92000	92000	91900	85
426	20231211	114900	5214169200	92000	92000	92000	92000	53
427	20231211	114800	5209293200	92000	91900	92000	91800	97
428	20231211	114700	5200372300	91800	92000	92100	91800	76
429	20231211	114600	5193382800	92100	92000	92100	92000	66
430	20231211	114500	5187310700	91800	91800	91900	91800	77
431	20231211	114400	5180239100	91900	91900	92000	91900	68
432	20231211	114300	5173989300	91900	91900	91900	91900	150
433	20231211	114200	5160204300	91800	91900	91900	91800	79
434	20231211	114100	5152946100	91900	92000	92100	91900	162
435	20231211	114000	5138034500	92000	91800	92100	91800	175
436	20231211	113900	5121938400	91800	91900	91900	91800	110
437	20231211	113800	5111830800	92000	91900	92000	91900	105
438	20231211	113700	5102172800	91800	91900	91900	91800	170
439	20231211	113600	5086563800	91900	91900	91900	91800	96
440	20231211	113500	5077743500	91800	92000	92000	91700	248
441	20231211	113400	5054942100	91800	91900	92000	91800	64
442	20231211	113300	5049065200	91900	91900	92000	91900	82
443	20231211	113200	5041528900	91800	91800	91900	91700	157
444	20231211	113100	5027108000	91700	91800	91800	91700	212
445	20231211	113000	5007649400	91600	92000	92100	91500	8417
446	20231211	112900	4236200000	92000	92100	92100	92000	73
447	20231211	112800	4229480700	92100	92100	92100	92100	42
448	20231211	112700	4225612500	92100	92100	92200	92000	141
449	20231211	112600	4212626600	92000	92200	92200	92000	57
450	20231211	112500	4207375100	92200	92200	92200	92200	62
451	20231211	112400	4201658700	92200	92000	92200	92000	166
452	20231211	112300	4186382200	92100	92200	92200	92000	71
453	20231211	112200	4179839500	92200	92000	92200	92000	64
454	20231211	112100	4173939100	92000	92100	92200	92000	37
455	20231211	112000	4170533700	92000	92100	92400	92000	250
456	20231211	111900	4147481400	92100	92000	92200	92000	137
457	20231211	111800	4134864600	92100	92100	92200	92100	45
458	20231211	111700	4130718100	92100	92100	92100	92100	45
459	20231211	111600	4126573600	92100	92100	92100	92000	103
460	20231211	111500	4117088400	92100	92200	92200	92100	95
461	20231211	111400	4108336600	92200	92000	92200	92000	180
462	20231211	111300	4091761000	92000	92100	92100	92000	67
463	20231211	111200	4085596800	92100	92000	92100	92000	61
464	20231211	111100	4079984500	92000	91900	92000	91900	58
465	20231211	111000	4074650700	92000	92000	92000	92000	89
466	20231211	110900	4066462700	92000	92200	92200	92000	47
467	20231211	110800	4062136500	92200	91700	92200	91700	2442
468	20231211	110700	3837685400	91700	91800	91900	91700	257
469	20231211	110600	3814095500	91800	91900	91900	91700	296
470	20231211	110500	3786911900	91800	91800	91800	91700	151
471	20231211	110400	3773053600	91800	92300	92300	91700	5094
472	20231211	110300	3304547700	92300	92200	92300	92200	182
473	20231211	110200	3287752400	92300	92300	92300	92200	142
474	20231211	110100	3274649400	92300	92200	92300	92200	72
475	20231211	110000	3268004800	92300	92300	92300	92200	197
476	20231211	105900	3249830900	92200	92200	92300	92200	89
477	20231211	105800	3241624100	92200	92100	92400	92100	157
478	20231211	105700	3227133800	92100	92300	92400	92100	1478
479	20231211	105600	3090908400	92400	92400	92400	92400	70
480	20231211	105500	3084440400	92400	92300	92400	92300	89
481	20231211	105400	3076219800	92400	92300	92400	92300	35
482	20231211	105300	3072987300	92400	92400	92400	92400	180
483	20231211	105200	3056355300	92400	92400	92400	92400	80
484	20231211	105100	3048963300	92300	92400	92400	92300	100
485	20231211	105000	3039728000	92300	92200	92400	92200	170
486	20231211	104900	3024038700	92300	92200	92300	92100	198
487	20231211	104800	3005783600	92200	92100	92200	92100	296
488	20231211	104700	2978495000	92100	92100	92200	92100	87
489	20231211	104600	2970480700	92200	92200	92200	92100	172
490	20231211	104500	2954629600	92200	92100	92300	92100	186
491	20231211	104400	2937486700	92100	92300	92300	92100	1404
492	20231211	104300	2807992900	92400	92400	92400	92300	215
493	20231211	104200	2788136200	92300	92500	92500	92300	628
494	20231211	104100	2730112600	92500	92400	92500	92400	305
495	20231211	104000	2701911900	92400	92400	92500	92400	106
496	20231211	103900	2692116500	92400	92400	92500	92400	87
497	20231211	103800	2684077100	92500	92500	92500	92400	151
498	20231211	103700	2670110200	92400	92400	92500	92400	89
499	20231211	103600	2661882200	92400	92400	92500	92400	121
500	20231211	103500	2650697300	92400	92500	92500	92400	173
501	20231211	103400	2634698300	92400	92500	92500	92400	59
502	20231211	103300	2629242500	92500	92400	92500	92400	161
503	20231211	103200	2614360900	92500	92500	92500	92400	334
504	20231211	103100	2583497300	92400	92500	92900	92400	126
505	20231211	103000	2571823300	92400	92500	92500	92400	102
506	20231211	102900	2562394100	92500	92400	92500	92400	149
507	20231211	102800	2548615500	92400	92500	92500	92400	86
508	20231211	102700	2540663600	92500	92400	92500	92400	99
509	20231211	102600	2531513600	92400	92400	92400	92400	23
510	20231211	102500	2529388400	92400	92400	92500	92400	351
511	20231211	102400	2496927000	92400	92300	92400	92300	286
512	20231211	102300	2470509100	92300	92500	92500	92300	96
513	20231211	102200	2461647600	92500	92400	92500	92300	295
514	20231211	102100	2434398500	92300	92400	92400	92300	67
515	20231211	102000	2428208800	92400	92300	92400	92300	290
516	20231211	101900	2401423300	92300	92400	92400	92300	52
517	20231211	101800	2396622900	92400	92400	92400	92300	58
518	20231211	101700	2391268200	92400	92300	92400	92300	48
519	20231211	101600	2386834300	92300	92400	92400	92300	198
520	20231211	101500	2368545600	92400	92400	92400	92400	56
521	20231211	101400	2363371200	92500	92400	92500	92400	160
522	20231211	101300	2348578300	92500	92700	92700	92300	4245
523	20231211	101200	1955691400	92700	92700	92800	92700	124
524	20231211	101100	1944186400	92700	92800	92800	92700	188
525	20231211	101000	1926747400	92700	92700	92800	92700	128
526	20231211	100900	1914875600	92700	92800	92900	92700	467
527	20231211	100800	1871541500	92800	92800	92800	92800	79
528	20231211	100700	1864210300	92800	92800	92800	92800	80
529	20231211	100600	1856786300	92800	92800	92800	92800	133
530	20231211	100500	1844443900	92900	92900	92900	92800	70
531	20231211	100400	1837944000	92800	92900	92900	92800	35
532	20231211	100300	1834695700	92900	92800	92900	92800	178
533	20231211	100200	1818175700	92900	92900	92900	92900	34
534	20231211	100100	1815017100	92900	92900	92900	92800	163
535	20231211	100000	1799875500	92900	93000	93100	92800	1307
536	20231211	095900	1678376600	93000	93100	93100	93000	101
537	20231211	095800	1668982900	93000	93000	93000	93000	0
538	20231211	095700	1668982900	93000	93000	93100	93000	132
539	20231211	095600	1656701900	93100	93000	93100	93000	212
540	20231211	095500	1636973100	93000	93000	93100	93000	61
541	20231211	095400	1631298100	93100	93000	93100	93000	83
542	20231211	095300	1623573200	93100	93000	93100	93000	290
543	20231211	095200	1596592300	93000	93100	93100	93000	158
544	20231211	095100	1581884900	93100	93000	93100	93000	148
545	20231211	095000	1568120700	93100	93100	93100	93000	78
546	20231211	094900	1560864900	93000	93100	93100	93000	560
547	20231211	094800	1508762200	93100	93100	93100	93100	243
548	20231211	094700	1486138900	93100	93000	93100	93000	131
549	20231211	094600	1473944100	93100	93100	93100	93000	200
550	20231211	094500	1455326300	93100	93100	93200	93100	838
551	20231211	094400	1377303300	93100	93200	93300	93100	368
552	20231211	094300	1343008200	93200	93200	93300	93200	111
553	20231211	094200	1332662800	93300	93200	93300	93200	48
554	20231211	094100	1328188900	93300	93300	93300	93200	71
555	20231211	094000	1321566000	93200	93300	93300	93100	1413
556	20231211	093900	1189836800	93300	93400	93400	93300	418
557	20231211	093800	1150803100	93400	93500	93500	93400	72
558	20231211	093700	1144078200	93500	93400	93500	93400	242
559	20231211	093600	1121471400	93400	93400	93400	93400	109
560	20231211	093500	1111290800	93400	93300	93400	93300	144
561	20231211	093400	1097842500	93300	93300	93300	93200	131
562	20231211	093300	1085624300	93300	93300	93300	93200	117
563	20231211	093200	1074715700	93300	93400	93400	93300	202
564	20231211	093100	1055867700	93300	93600	93600	93300	520
565	20231211	093000	1007273700	93600	93700	93700	93600	578
566	20231211	092900	953160200	93700	93900	93900	93700	144
567	20231211	092800	939663800	93900	94000	94100	93700	659
568	20231211	092700	877759000	94100	94000	94200	94000	50
569	20231211	092600	873058200	94000	94400	94400	94000	9
570	20231211	092500	872210700	94400	94000	94400	94000	14
571	20231211	092400	870892200	94000	93800	94000	93800	66
572	20231211	092300	864699300	93800	93800	93800	93700	54
573	20231211	092200	859637200	93700	93500	93700	93400	465
574	20231211	092100	816160800	93500	93700	93700	93500	115
575	20231211	092000	805395600	93700	94000	94000	93500	112
576	20231211	091900	794906200	94000	94100	94200	94000	290
577	20231211	091800	767642600	94300	94300	94300	94100	67
578	20231211	091700	761335500	94300	94400	94400	94200	101
579	20231211	091600	751811900	94300	94400	94500	94300	69
580	20231211	091500	745300600	94400	94400	94400	94300	87
581	20231211	091400	737096100	94400	94400	94400	94400	29
582	20231211	091300	734358500	94400	94700	94700	94400	91
583	20231211	091200	725747200	94600	94600	94700	94300	1180
584	20231211	091100	614247800	94600	94500	94600	94500	24
585	20231211	091000	611978500	94600	94700	94800	94600	1046
586	20231211	090900	512929000	94700	94700	94800	94500	293
587	20231211	090800	485199800	94700	94700	94700	94700	61
588	20231211	090700	479423100	94700	94400	94800	94400	403
589	20231211	090600	441332100	94400	94400	94400	94400	54
590	20231211	090500	436234500	94500	94300	94500	94300	479
591	20231211	090400	391011800	94200	94200	94200	94100	274
592	20231211	090300	365202700	94300	94300	94300	94100	30
593	20231211	090200	362378500	94300	94300	94500	94300	228
594	20231211	090100	340855300	94300	93800	94300	93700	491
595	20231211	090000	294731600	93700	93100	93700	93100	3164