KissMeData/069960/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194500	2563634900	50600	50600	50600	50600	2051
3	20231213	194400	2563634900	50600	50600	50600	50600	0
4	20231213	194300	2563634900	50600	50600	50600	50600	0
5	20231213	194200	2563634900	50600	50600	50600	50600	0
6	20231213	194100	2563634900	50600	50600	50600	50600	0
7	20231213	194000	2563634900	50600	50600	50600	50600	0
8	20231213	193900	2563634900	50600	50600	50600	50600	0
9	20231213	193800	2563634900	50600	50600	50600	50600	0
10	20231213	193700	2563634900	50600	50600	50600	50600	0
11	20231213	193600	2563634900	50600	50600	50600	50600	0
12	20231213	193500	2563634900	50600	50600	50600	50600	0
13	20231213	193400	2563634900	50600	50600	50600	50600	0
14	20231213	193300	2563634900	50600	50600	50600	50600	0
15	20231213	193200	2563634900	50600	50600	50600	50600	0
16	20231213	193100	2563634900	50600	50600	50600	50600	0
17	20231213	193000	2563634900	50600	50600	50600	50600	0
18	20231213	192900	2563634900	50600	50600	50600	50600	0
19	20231213	192800	2563634900	50600	50600	50600	50600	0
20	20231213	192700	2563634900	50600	50600	50600	50600	0
21	20231213	192600	2563634900	50600	50600	50600	50600	0
22	20231213	192500	2563634900	50600	50600	50600	50600	0
23	20231213	192400	2563634900	50600	50600	50600	50600	0
24	20231213	192300	2563634900	50600	50600	50600	50600	0
25	20231213	192200	2563634900	50600	50600	50600	50600	0
26	20231213	192100	2563634900	50600	50600	50600	50600	0
27	20231213	192000	2563634900	50600	50600	50600	50600	0
28	20231213	191900	2563634900	50600	50600	50600	50600	0
29	20231213	191800	2563634900	50600	50600	50600	50600	0
30	20231213	191700	2563634900	50600	50600	50600	50600	0
31	20231213	191600	2563634900	50600	50600	50600	50600	0
32	20231213	191500	2563634900	50600	50600	50600	50600	2051
33	20231213	191400	2563634900	50600	50600	50600	50600	0
34	20231213	191300	2563634900	50600	50600	50600	50600	0
35	20231213	191200	2563634900	50600	50600	50600	50600	0
36	20231213	191100	2563634900	50600	50600	50600	50600	0
37	20231213	191000	2563634900	50600	50600	50600	50600	0
38	20231213	190900	2563634900	50600	50600	50600	50600	0
39	20231213	190800	2563634900	50600	50600	50600	50600	0
40	20231213	190700	2563634900	50600	50600	50600	50600	0
41	20231213	190600	2563634900	50600	50600	50600	50600	0
42	20231213	190500	2563634900	50600	50600	50600	50600	0
43	20231213	190400	2563634900	50600	50600	50600	50600	0
44	20231213	190300	2563634900	50600	50600	50600	50600	0
45	20231213	190200	2563634900	50600	50600	50600	50600	0
46	20231213	190100	2563634900	50600	50600	50600	50600	0
47	20231213	190000	2563634900	50600	50600	50600	50600	0
48	20231213	185900	2563634900	50600	50600	50600	50600	0
49	20231213	185800	2563634900	50600	50600	50600	50600	0
50	20231213	185700	2563634900	50600	50600	50600	50600	0
51	20231213	185600	2563634900	50600	50600	50600	50600	0
52	20231213	185500	2563634900	50600	50600	50600	50600	0
53	20231213	185400	2563634900	50600	50600	50600	50600	0
54	20231213	185300	2563634900	50600	50600	50600	50600	0
55	20231213	185200	2563634900	50600	50600	50600	50600	0
56	20231213	185100	2563634900	50600	50600	50600	50600	0
57	20231213	185000	2563634900	50600	50600	50600	50600	0
58	20231213	184900	2563634900	50600	50600	50600	50600	0
59	20231213	184800	2563634900	50600	50600	50600	50600	0
60	20231213	184700	2563634900	50600	50600	50600	50600	0
61	20231213	184600	2563634900	50600	50600	50600	50600	0
62	20231213	184500	2563634900	50600	50600	50600	50600	2051
63	20231213	184400	2563634900	50600	50600	50600	50600	0
64	20231213	184300	2563634900	50600	50600	50600	50600	0
65	20231213	184200	2563634900	50600	50600	50600	50600	0
66	20231213	184100	2563634900	50600	50600	50600	50600	0
67	20231213	184000	2563634900	50600	50600	50600	50600	0
68	20231213	183900	2563634900	50600	50600	50600	50600	0
69	20231213	183800	2563634900	50600	50600	50600	50600	0
70	20231213	183700	2563634900	50600	50600	50600	50600	0
71	20231213	183600	2563634900	50600	50600	50600	50600	0
72	20231213	183500	2563634900	50600	50600	50600	50600	0
73	20231213	183400	2563634900	50600	50600	50600	50600	0
74	20231213	183300	2563634900	50600	50600	50600	50600	0
75	20231213	183200	2563634900	50600	50600	50600	50600	0
76	20231213	183100	2563634900	50600	50600	50600	50600	0
77	20231213	183000	2563634900	50600	50600	50600	50600	0
78	20231213	182900	2563634900	50600	50600	50600	50600	0
79	20231213	182800	2563634900	50600	50600	50600	50600	0
80	20231213	182700	2563634900	50600	50600	50600	50600	0
81	20231213	182600	2563634900	50600	50600	50600	50600	0
82	20231213	182500	2563634900	50600	50600	50600	50600	0
83	20231213	182400	2563634900	50600	50600	50600	50600	0
84	20231213	182300	2563634900	50600	50600	50600	50600	0
85	20231213	182200	2563634900	50600	50600	50600	50600	0
86	20231213	182100	2563634900	50600	50600	50600	50600	0
87	20231213	182000	2563634900	50600	50600	50600	50600	0
88	20231213	181900	2563634900	50600	50600	50600	50600	0
89	20231213	181800	2563634900	50600	50600	50600	50600	0
90	20231213	181700	2563634900	50600	50600	50600	50600	0
91	20231213	181600	2563634900	50600	50600	50600	50600	0
92	20231213	181500	2563634900	50600	50600	50600	50600	2051
93	20231213	181400	2563634900	50600	50600	50600	50600	0
94	20231213	181300	2563634900	50600	50600	50600	50600	0
95	20231213	181200	2563634900	50600	50600	50600	50600	0
96	20231213	181100	2563634900	50600	50600	50600	50600	0
97	20231213	181000	2563634900	50600	50600	50600	50600	0
98	20231213	180900	2563634900	50600	50600	50600	50600	0
99	20231213	180800	2563634900	50600	50600	50600	50600	0
100	20231213	180700	2563634900	50600	50600	50600	50600	0
101	20231213	180600	2563634900	50600	50600	50600	50600	0
102	20231213	180500	2563634900	50600	50600	50600	50600	0
103	20231213	180400	2563634900	50600	50600	50600	50600	0
104	20231213	180300	2563634900	50600	50600	50600	50600	0
105	20231213	180200	2563634900	50600	50600	50600	50600	0
106	20231213	180100	2563634900	50600	50600	50600	50600	0
107	20231213	180000	2563634900	50600	50600	50600	50600	0
108	20231213	175900	2563634900	50600	50600	50600	50600	0
109	20231213	175800	2563634900	50600	50600	50600	50600	0
110	20231213	175700	2563634900	50600	50600	50600	50600	0
111	20231213	175600	2563634900	50600	50600	50600	50600	0
112	20231213	175500	2563634900	50600	50600	50600	50600	0
113	20231213	175400	2563634900	50600	50600	50600	50600	0
114	20231213	175300	2563634900	50600	50600	50600	50600	0
115	20231213	175200	2563634900	50600	50600	50600	50600	0
116	20231213	175100	2563634900	50600	50600	50600	50600	0
117	20231213	175000	2563634900	50600	50600	50600	50600	0
118	20231213	174900	2563634900	50600	50600	50600	50600	0
119	20231213	174800	2563634900	50600	50600	50600	50600	0
120	20231213	174700	2563634900	50600	50600	50600	50600	0
121	20231213	174600	2563634900	50600	50600	50600	50600	0
122	20231213	174500	2563634900	50600	50600	50600	50600	2051
123	20231213	174400	2563634900	50600	50600	50600	50600	0
124	20231213	174300	2563634900	50600	50600	50600	50600	0
125	20231213	174200	2563634900	50600	50600	50600	50600	0
126	20231213	174100	2563634900	50600	50600	50600	50600	0
127	20231213	174000	2563634900	50600	50600	50600	50600	0
128	20231213	173900	2563634900	50600	50600	50600	50600	0
129	20231213	173800	2563634900	50600	50600	50600	50600	0
130	20231213	173700	2563634900	50600	50600	50600	50600	0
131	20231213	173600	2563634900	50600	50600	50600	50600	0
132	20231213	173500	2563634900	50600	50600	50600	50600	0
133	20231213	173400	2563634900	50600	50600	50600	50600	0
134	20231213	173300	2563634900	50600	50600	50600	50600	0
135	20231213	173200	2563634900	50600	50600	50600	50600	0
136	20231213	173100	2563634900	50600	50600	50600	50600	0
137	20231213	173000	2563634900	50600	50600	50600	50600	0
138	20231213	172900	2563634900	50600	50600	50600	50600	0
139	20231213	172800	2563634900	50600	50600	50600	50600	0
140	20231213	172700	2563634900	50600	50600	50600	50600	0
141	20231213	172600	2563634900	50600	50600	50600	50600	0
142	20231213	172500	2563634900	50600	50600	50600	50600	0
143	20231213	172400	2563634900	50600	50600	50600	50600	0
144	20231213	172300	2563634900	50600	50600	50600	50600	0
145	20231213	172200	2563634900	50600	50600	50600	50600	0
146	20231213	172100	2563634900	50600	50600	50600	50600	0
147	20231213	172000	2563634900	50600	50600	50600	50600	0
148	20231213	171900	2563634900	50600	50600	50600	50600	0
149	20231213	171800	2563634900	50600	50600	50600	50600	0
150	20231213	171700	2563634900	50600	50600	50600	50600	0
151	20231213	171600	2563634900	50600	50600	50600	50600	0
152	20231213	171500	2563634900	50600	50600	50600	50600	2051
153	20231213	171400	2563634900	50600	50600	50600	50600	0
154	20231213	171300	2563634900	50600	50600	50600	50600	0
155	20231213	171200	2563634900	50600	50600	50600	50600	0
156	20231213	171100	2563634900	50600	50600	50600	50600	0
157	20231213	171000	2563634900	50600	50600	50600	50600	0
158	20231213	170900	2563634900	50600	50600	50600	50600	0
159	20231213	170800	2563634900	50600	50600	50600	50600	0
160	20231213	170700	2563634900	50600	50600	50600	50600	0
161	20231213	170600	2563634900	50600	50600	50600	50600	0
162	20231213	170500	2563634900	50600	50600	50600	50600	0
163	20231213	170400	2563634900	50600	50600	50600	50600	0
164	20231213	170300	2563634900	50600	50600	50600	50600	0
165	20231213	170200	2563634900	50600	50600	50600	50600	0
166	20231213	170100	2563634900	50600	50600	50600	50600	0
167	20231213	170000	2563634900	50600	50600	50600	50600	0
168	20231213	165900	2563634900	50600	50600	50600	50600	0
169	20231213	165800	2563634900	50600	50600	50600	50600	0
170	20231213	165700	2563634900	50600	50600	50600	50600	0
171	20231213	165600	2563634900	50600	50600	50600	50600	0
172	20231213	165500	2563634900	50600	50600	50600	50600	0
173	20231213	165400	2563634900	50600	50600	50600	50600	0
174	20231213	165300	2563634900	50600	50600	50600	50600	0
175	20231213	165200	2563634900	50600	50600	50600	50600	0
176	20231213	165100	2563634900	50600	50600	50600	50600	0
177	20231213	165000	2563634900	50600	50600	50600	50600	0
178	20231213	164900	2563634900	50600	50600	50600	50600	0
179	20231213	164800	2563634900	50600	50600	50600	50600	0
180	20231213	164700	2563634900	50600	50600	50600	50600	0
181	20231213	164600	2563634900	50600	50600	50600	50600	0
182	20231213	164500	2563634900	50600	50600	50600	50600	2051
183	20231213	164400	2563634900	50600	50600	50600	50600	0
184	20231213	164300	2563634900	50600	50600	50600	50600	0
185	20231213	164200	2563634900	50600	50600	50600	50600	0
186	20231213	164100	2563634900	50600	50600	50600	50600	0
187	20231213	164000	2563634900	50600	50600	50600	50600	0
188	20231213	163900	2563634900	50600	50600	50600	50600	0
189	20231213	163800	2563634900	50600	50600	50600	50600	0
190	20231213	163700	2563634900	50600	50600	50600	50600	0
191	20231213	163600	2563634900	50600	50600	50600	50600	0
192	20231213	163500	2563634900	50600	50600	50600	50600	0
193	20231213	163400	2563634900	50600	50600	50600	50600	0
194	20231213	163300	2563634900	50600	50600	50600	50600	0
195	20231213	163200	2563634900	50600	50600	50600	50600	0
196	20231213	163100	2563634900	50600	50600	50600	50600	0
197	20231213	163000	2563634900	50600	50600	50600	50600	0
198	20231213	162900	2563634900	50600	50600	50600	50600	0
199	20231213	162800	2563634900	50600	50600	50600	50600	0
200	20231213	162700	2563634900	50600	50600	50600	50600	0
201	20231213	162600	2563634900	50600	50600	50600	50600	0
202	20231213	162500	2563634900	50600	50600	50600	50600	0
203	20231213	162400	2563634900	50600	50600	50600	50600	0
204	20231213	162300	2563634900	50600	50600	50600	50600	0
205	20231213	162200	2563634900	50600	50600	50600	50600	0
206	20231213	162100	2563634900	50600	50600	50600	50600	0
207	20231213	162000	2563634900	50600	50600	50600	50600	0
208	20231213	161900	2563634900	50600	50600	50600	50600	0
209	20231213	161800	2563634900	50600	50600	50600	50600	0
210	20231213	161700	2563634900	50600	50600	50600	50600	0
211	20231213	161600	2563634900	50600	50600	50600	50600	0
212	20231213	161500	2563634900	50600	50600	50600	50600	2051
213	20231213	161400	2563634900	50600	50600	50600	50600	0
214	20231213	161300	2563634900	50600	50600	50600	50600	0
215	20231213	161200	2563634900	50600	50600	50600	50600	0
216	20231213	161100	2563634900	50600	50600	50600	50600	0
217	20231213	161000	2563634900	50600	50600	50600	50600	0
218	20231213	160900	2563634900	50600	50600	50600	50600	0
219	20231213	160800	2563634900	50600	50600	50600	50600	0
220	20231213	160700	2563634900	50600	50600	50600	50600	0
221	20231213	160600	2563634900	50600	50600	50600	50600	0
222	20231213	160500	2563634900	50600	50600	50600	50600	0
223	20231213	160400	2563634900	50600	50600	50600	50600	0
224	20231213	160300	2563634900	50600	50600	50600	50600	0
225	20231213	160200	2563634900	50600	50600	50600	50600	0
226	20231213	160100	2563634900	50600	50600	50600	50600	0
227	20231213	160000	2563634900	50600	50600	50600	50600	0
228	20231213	155900	2563634900	50600	50600	50600	50600	0
229	20231213	155800	2563634900	50600	50600	50600	50600	0
230	20231213	155700	2563634900	50600	50600	50600	50600	0
231	20231213	155600	2563634900	50600	50600	50600	50600	0
232	20231213	155500	2563634900	50600	50600	50600	50600	0
233	20231213	155400	2563634900	50600	50600	50600	50600	0
234	20231213	155300	2563634900	50600	50600	50600	50600	0
235	20231213	155200	2563634900	50600	50600	50600	50600	0
236	20231213	155100	2563634900	50600	50600	50600	50600	0
237	20231213	155000	2563634900	50600	50600	50600	50600	0
238	20231213	154900	2563634900	50600	50600	50600	50600	0
239	20231213	154800	2563634900	50600	50600	50600	50600	0
240	20231213	154700	2563634900	50600	50600	50600	50600	0
241	20231213	154600	2563634900	50600	50600	50600	50600	0
242	20231213	154500	2563634900	50600	50600	50600	50600	2051
243	20231213	154400	2563634900	50600	50600	50600	50600	0
244	20231213	154300	2563634900	50600	50600	50600	50600	0
245	20231213	154200	2563634900	50600	50600	50600	50600	0
246	20231213	154100	2563634900	50600	50600	50600	50600	0
247	20231213	154000	2563634900	50600	50600	50600	50600	0
248	20231213	153900	2563634900	50600	50600	50600	50600	0
249	20231213	153800	2563634900	50600	50600	50600	50600	0
250	20231213	153700	2563634900	50600	50600	50600	50600	0
251	20231213	153600	2563634900	50600	50600	50600	50600	0
252	20231213	153500	2563634900	50600	50600	50600	50600	0
253	20231213	153400	2563634900	50600	50600	50600	50600	0
254	20231213	153300	2563634900	50600	50600	50600	50600	0
255	20231213	153200	2563634900	50600	50600	50600	50600	0
256	20231213	153100	2563634900	50600	50600	50600	50600	0
257	20231213	153000	2563634900	50600	50600	50600	50600	2051
258	20231213	152900	2459854300	50700	50700	50700	50700	0
259	20231213	152800	2459854300	50700	50700	50700	50700	0
260	20231213	152700	2459854300	50700	50700	50700	50700	0
261	20231213	152600	2459854300	50700	50700	50700	50700	0
262	20231213	152500	2459854300	50700	50700	50700	50700	0
263	20231213	152400	2459854300	50700	50700	50700	50700	0
264	20231213	152300	2459854300	50700	50700	50700	50700	0
265	20231213	152200	2459854300	50700	50700	50700	50700	0
266	20231213	152100	2459854300	50700	50700	50700	50700	0
267	20231213	152000	2459854300	50700	50700	50700	50700	0
268	20231213	151900	2459854300	50700	50700	50700	50600	204
269	20231213	151800	2449513900	50700	50700	50700	50600	60
270	20231213	151700	2446474000	50700	50700	50700	50600	58
271	20231213	151600	2443534100	50600	50600	50700	50600	82
272	20231213	151500	2439378500	50600	50700	50800	50600	105
273	20231213	151400	2434055100	50800	50600	50800	50600	64
274	20231213	151300	2430806300	50600	50700	50800	50600	31
275	20231213	151200	2429234200	50700	50700	50800	50600	166
276	20231213	151100	2420816500	50800	50600	50800	50600	59
277	20231213	151000	2417822300	50600	50600	50700	50600	304
278	20231213	150900	2402419900	50600	50700	50700	50600	51
279	20231213	150800	2399835200	50700	50700	50800	50700	1975
280	20231213	150700	2299700500	50700	50800	50800	50700	91
281	20231213	150600	2295082000	50800	50700	50800	50700	35
282	20231213	150500	2293305800	50800	50800	50800	50700	46
283	20231213	150400	2290969800	50700	50800	50800	50700	45
284	20231213	150300	2288685500	50700	50800	50800	50700	45
285	20231213	150200	2286402000	50700	50800	50800	50700	39
286	20231213	150100	2284421800	50800	50700	50800	50600	148
287	20231213	150000	2276918100	50700	50800	50800	50700	144
288	20231213	145900	2269616800	50700	50600	50700	50600	54
289	20231213	145800	2266880200	50700	50800	50800	50600	603
290	20231213	145700	2236364500	50700	50700	50800	50700	782
291	20231213	145600	2196715300	50800	50700	50800	50700	61
292	20231213	145500	2193617200	50800	50800	50800	50700	27
293	20231213	145400	2192246300	50700	50700	50800	50700	72
294	20231213	145300	2188591700	50800	50700	50900	50600	1544
295	20231213	145200	2110157300	50700	50600	50700	50600	44
296	20231213	145100	2107928100	50600	50700	50700	50600	85
297	20231213	145000	2103623100	50600	50600	50700	50600	56
298	20231213	144900	2100785300	50600	50600	50700	50600	16
299	20231213	144800	2099975400	50700	50700	50700	50600	599
300	20231213	144700	2069607200	50700	50700	50800	50600	1547
301	20231213	144600	1991174700	50800	50800	50800	50700	77
302	20231213	144500	1987266500	50700	50700	50800	50700	33
303	20231213	144400	1985591300	50700	50800	50800	50700	29
304	20231213	144300	1984119600	50800	50800	50800	50700	23
305	20231213	144200	1982951700	50800	50800	50800	50700	21
306	20231213	144100	1981886400	50800	50700	50800	50700	46
307	20231213	144000	1979550400	50800	50700	50800	50700	34
308	20231213	143900	1977825800	50800	50800	50800	50700	223
309	20231213	143800	1966499500	50700	50700	50800	50700	21
310	20231213	143700	1965433400	50700	50700	50800	50700	22
311	20231213	143600	1964317700	50800	50800	50800	50700	27
312	20231213	143500	1962946500	50700	50700	50800	50700	31
313	20231213	143400	1961373800	50800	50700	50800	50700	23
314	20231213	143300	1960206600	50700	50800	50800	50700	16
315	20231213	143200	1959394900	50800	50700	50800	50700	26
316	20231213	143100	1958076600	50800	50800	50800	50700	33
317	20231213	143000	1956400700	50800	50700	50800	50700	19
318	20231213	142900	1955437300	50700	50700	50800	50700	151
319	20231213	142800	1947781100	50800	50700	50800	50700	575
320	20231213	142700	1918627900	50700	50600	50700	50600	273
321	20231213	142600	1904788600	50600	50600	50700	50600	298
322	20231213	142500	1889684900	50600	50700	50700	50600	56
323	20231213	142400	1886847000	50700	50600	50700	50600	88
324	20231213	142300	1882393100	50600	50600	50700	50600	223
325	20231213	142200	1871088100	50800	50700	50800	50600	2442
326	20231213	142100	1747297100	50700	50700	50800	50700	40
327	20231213	142000	1745266300	50700	50700	50800	50700	521
328	20231213	141900	1718850700	50800	50700	50800	50700	25
329	20231213	141800	1717581600	50700	50800	50800	50700	126
330	20231213	141700	1711186000	50700	50800	50800	50700	43
331	20231213	141600	1709003000	50800	50800	50800	50700	16
332	20231213	141500	1708191100	50700	50800	50800	50700	17
333	20231213	141400	1707328400	50700	50700	50800	50700	83
334	20231213	141300	1703118400	50800	50700	50800	50700	31
335	20231213	141200	1701544000	50800	50700	50800	50700	27
336	20231213	141100	1700174500	50700	50700	50800	50700	183
337	20231213	141000	1690892800	50700	50800	50800	50700	44
338	20231213	140900	1688658700	50800	50700	50800	50700	45
339	20231213	140800	1686374000	50800	50800	50800	50700	29
340	20231213	140700	1684901400	50800	50800	50800	50700	63
341	20231213	140600	1681706300	50700	50700	50800	50700	11
342	20231213	140500	1681148300	50800	50700	50800	50700	27
343	20231213	140400	1679777600	50800	50800	50800	50700	51
344	20231213	140300	1677188000	50700	50800	50800	50700	54
345	20231213	140200	1674448900	50800	50800	50800	50700	98
346	20231213	140100	1669471900	50800	50800	50800	50700	48
347	20231213	140000	1667036000	50800	50700	50800	50700	77
348	20231213	135900	1663129700	50700	50700	50800	50700	29
349	20231213	135800	1661658100	50800	50800	50800	50700	28
350	20231213	135700	1660237200	50700	50700	50800	50700	38
351	20231213	135600	1658310100	50700	50700	50800	50700	56
352	20231213	135500	1655470300	50700	50700	50800	50700	34
353	20231213	135400	1653744800	50800	50700	50800	50700	37
354	20231213	135300	1651867000	50800	50700	50800	50700	321
355	20231213	135200	1635561400	50800	50800	50800	50700	309
356	20231213	135100	1619894500	50800	50800	50800	50700	36
357	20231213	135000	1618066600	50800	50700	50800	50700	39
358	20231213	134900	1616087800	50800	50800	50800	50700	11
359	20231213	134800	1615529400	50700	50800	50800	50700	69
360	20231213	134700	1612029900	50800	50700	50800	50700	23
361	20231213	134600	1610863300	50700	50700	50800	50700	19
362	20231213	134500	1609898500	50700	50700	50800	50700	60
363	20231213	134400	1606856000	50800	50700	50800	50700	61
364	20231213	134300	1603759100	50700	50700	50800	50700	523
365	20231213	134200	1577192800	50800	50800	50800	50700	42
366	20231213	134100	1575060500	50700	50700	50800	50700	56
367	20231213	134000	1572220600	50700	50700	50800	50700	27
368	20231213	133900	1570851300	50800	50700	50800	50700	11
369	20231213	133800	1570293400	50700	50700	50800	50700	32
370	20231213	133700	1568670000	50700	50800	50800	50700	76
371	20231213	133600	1564814900	50800	50800	50800	50700	40
372	20231213	133500	1562784100	50700	50700	50800	50700	65
373	20231213	133400	1559483400	50800	50900	50900	50700	1968
374	20231213	133300	1459509600	50800	50900	50900	50800	177
375	20231213	133200	1450515200	50800	50900	50900	50800	24
376	20231213	133100	1449294700	50800	50900	50900	50800	36
377	20231213	133000	1447464300	50800	50800	50900	50800	65
378	20231213	132900	1444161200	50900	50800	50900	50800	18
379	20231213	132800	1443246300	50900	50900	50900	50800	89
380	20231213	132700	1438716800	50900	50900	50900	50800	26
381	20231213	132600	1437394800	50900	50800	50900	50800	52
382	20231213	132500	1434752800	50900	50900	50900	50800	18
383	20231213	132400	1433837100	50800	50900	50900	50800	18
384	20231213	132300	1432921900	50900	50900	50900	50800	34
385	20231213	132200	1431192900	50800	50800	50900	50800	48
386	20231213	132100	1428754400	50900	50900	50900	50800	17
387	20231213	132000	1427889500	50900	50800	50900	50800	28
388	20231213	131900	1426466200	50900	50900	50900	50800	80
389	20231213	131800	1422398700	50800	50800	50900	50800	16
390	20231213	131700	1421585100	50800	50800	50900	50800	32
391	20231213	131600	1419959200	50900	50900	50900	50800	139
392	20231213	131500	1412895900	50900	50900	50900	50800	56
393	20231213	131400	1410050100	50900	50800	50900	50800	37
394	20231213	131300	1408167600	50900	50800	50900	50800	69
395	20231213	131200	1404661800	50900	50800	50900	50800	19
396	20231213	131100	1403696100	50800	50800	50900	50800	47
397	20231213	131000	1401307600	50800	50900	50900	50800	48
398	20231213	130900	1398866000	50800	50800	50900	50800	274
399	20231213	130800	1384946600	50900	50800	50900	50800	60
400	20231213	130700	1381897500	50900	50800	50900	50800	14
401	20231213	130600	1381185900	50900	50900	50900	50800	19
402	20231213	130500	1380219400	50900	50800	50900	50800	39
403	20231213	130400	1378235700	50800	50900	50900	50800	39
404	20231213	130300	1376254300	50800	50900	50900	50800	77
405	20231213	130200	1372339800	50800	50800	50900	50800	31
406	20231213	130100	1370763400	50900	50800	50900	50800	39
407	20231213	130000	1368779000	50800	50800	50900	50800	111
408	20231213	125900	1363139900	50800	50800	50900	50800	8
409	20231213	125800	1362733300	50800	50900	50900	50800	26
410	20231213	125700	1361411400	50900	50800	50900	50800	9
411	20231213	125600	1360954100	50900	50800	50900	50800	62
412	20231213	125500	1357802800	50800	50900	50900	50800	22
413	20231213	125400	1356684300	50900	50800	50900	50800	327
414	20231213	125300	1340072500	50800	50800	50900	50800	55
415	20231213	125200	1337278200	50800	50800	50900	50800	25
416	20231213	125100	1336006800	50900	50800	50900	50800	16
417	20231213	125000	1335193300	50900	50900	50900	50800	20
418	20231213	124900	1334176200	50900	50800	50900	50800	52
419	20231213	124800	1331533600	50900	50900	50900	50800	27
420	20231213	124700	1330160700	50900	50800	50900	50800	30
421	20231213	124600	1328635100	50800	50900	50900	50800	6
422	20231213	124500	1328330100	50800	50900	50900	50800	56
423	20231213	124400	1325484600	50900	50800	50900	50800	60
424	20231213	124300	1322435500	50900	50900	50900	50800	29
425	20231213	124200	1320960300	50800	50800	50900	50800	54
426	20231213	124100	1318216500	50900	50800	50900	50800	18
427	20231213	124000	1317301400	50800	50800	50900	50800	19
428	20231213	123900	1316335900	50800	50800	50800	50800	3
429	20231213	123800	1316183500	50900	50800	50900	50800	83
430	20231213	123700	1311964600	50800	50800	50800	50800	14
431	20231213	123600	1311253400	50800	50900	50900	50800	6
432	20231213	123500	1310948500	50800	50700	50800	50700	15
433	20231213	123400	1310186700	50800	50800	50900	50700	462
434	20231213	123300	1286760400	50800	50800	50900	50800	599
435	20231213	123200	1256331000	50900	50800	50900	50800	16
436	20231213	123100	1255517900	50900	50800	50900	50800	19
437	20231213	123000	1254551700	50800	50800	50800	50800	49
438	20231213	122900	1252062500	50900	50800	50900	50800	29
439	20231213	122800	1250587000	50800	50900	50900	50800	89
440	20231213	122700	1246058000	50900	50800	50900	50800	73
441	20231213	122600	1242347600	50900	50800	50900	50800	9
442	20231213	122500	1241890300	50900	50900	50900	50800	39
443	20231213	122400	1239905600	50900	50800	50900	50800	26
444	20231213	122300	1238583200	50900	50800	50900	50800	59
445	20231213	122200	1235585500	50900	50900	50900	50800	5
446	20231213	122100	1235331300	50800	50900	50900	50800	15
447	20231213	122000	1234568700	50800	50800	50900	50800	37
448	20231213	121900	1232687600	50900	50800	50900	50800	46
449	20231213	121800	1230350700	50800	50900	50900	50800	16
450	20231213	121700	1229536900	50800	50800	50900	50800	15
451	20231213	121600	1228774700	50800	50800	50900	50800	93
452	20231213	121500	1224050200	50900	50800	50900	50700	34
453	20231213	121400	1222321100	50800	50800	50800	50800	16
454	20231213	121300	1221508300	50800	50700	50800	50700	543
455	20231213	121200	1193925200	50800	50800	50900	50700	563
456	20231213	121100	1165328900	50700	50700	50800	50700	37
457	20231213	121000	1163449800	50700	50700	50800	50700	28
458	20231213	120900	1162029900	50800	50700	50800	50700	12
459	20231213	120800	1161421000	50700	50700	50800	50700	21
460	20231213	120700	1160355400	50900	50900	50900	50800	1287
461	20231213	120600	1094975600	50800	50800	50900	50800	864
462	20231213	120500	1051082900	50800	50800	50900	50800	23
463	20231213	120400	1049913600	50800	50900	50900	50800	39
464	20231213	120300	1047932200	50900	50900	50900	50800	46
465	20231213	120200	1045592300	50800	50800	50900	50800	91
466	20231213	120100	1040967900	50900	50800	50900	50800	54
467	20231213	120000	1038224000	50800	50800	50900	50800	14
468	20231213	115900	1037512700	50800	50800	50800	50800	12
469	20231213	115800	1036903100	50800	50800	50900	50800	24
470	20231213	115700	1035683000	50900	50800	50900	50800	68
471	20231213	115600	1032225700	50800	50800	50900	50800	21
472	20231213	115500	1031158800	50900	50800	50900	50800	19
473	20231213	115400	1030192600	50900	50900	50900	50900	3
474	20231213	115300	1030039900	50800	50800	50900	50800	74
475	20231213	115200	1026279100	50900	50900	50900	50800	10
476	20231213	115100	1025770700	50900	50800	50900	50800	22
477	20231213	115000	1024652100	50900	50800	50900	50800	49
478	20231213	114900	1022162400	50900	50800	50900	50800	12
479	20231213	114800	1021552600	50900	50900	50900	50800	38
480	20231213	114700	1019619600	50800	50800	50800	50800	4
481	20231213	114600	1019416400	50800	50800	50900	50800	57
482	20231213	114500	1016520200	50800	50900	50900	50800	22
483	20231213	114400	1015401700	50900	50800	50900	50800	52
484	20231213	114300	1012757400	50900	50800	50900	50800	23
485	20231213	114200	1011588700	50800	50800	50900	50800	47
486	20231213	114100	1009201000	50900	50800	50900	50800	122
487	20231213	114000	1002992400	50900	50900	50900	50800	304
488	20231213	113900	987519600	50800	50900	50900	50800	446
489	20231213	113800	964860900	50800	50800	50900	50800	57
490	20231213	113700	961964300	50900	50800	50900	50800	11
491	20231213	113600	961405400	50800	50800	50900	50800	11
492	20231213	113500	960846300	50900	50900	50900	50800	80
493	20231213	113400	956779100	50800	50800	50900	50800	24
494	20231213	113300	955558700	50900	50900	50900	50800	12
495	20231213	113200	954948700	50800	50800	50900	50800	11
496	20231213	113100	954389800	50900	50900	50900	50800	60
497	20231213	113000	951340600	50900	50800	50900	50800	35
498	20231213	112900	949561000	50900	50800	50900	50800	5
499	20231213	112800	949306800	50900	50800	50900	50800	17
500	20231213	112700	948442500	50800	50900	50900	50800	52
501	20231213	112600	945800800	50900	50800	50900	50800	12
502	20231213	112500	945190800	50800	50900	50900	50800	25
503	20231213	112400	943920000	50900	50900	50900	50800	16
504	20231213	112300	943106100	50800	50800	50800	50800	57
505	20231213	112200	940210500	50900	50900	50900	50800	538
506	20231213	112100	912879300	50800	50900	50900	50800	33
507	20231213	112000	911202500	50900	50800	50900	50800	71
508	20231213	111900	907595300	50900	50900	50900	50900	2
509	20231213	111800	907493500	50800	50800	50900	50800	56
510	20231213	111700	904647100	50900	50800	50900	50800	16
511	20231213	111600	903833800	50800	50900	50900	50800	56
512	20231213	111500	900988500	50900	50800	50900	50800	24
513	20231213	111400	899767500	50900	50800	50900	50800	12
514	20231213	111300	899157800	50900	50900	50900	50800	21
515	20231213	111200	898090600	50900	50900	50900	50800	48
516	20231213	111100	895651100	50800	50800	50900	50800	24
517	20231213	111000	894430500	50900	50800	50900	50800	28
518	20231213	110900	893007500	50900	50900	50900	50800	46
519	20231213	110800	890670500	50900	50800	50900	50800	16
520	20231213	110700	889856700	50900	50800	50900	50800	18
521	20231213	110600	888941200	50900	50900	50900	50800	16
522	20231213	110500	888128000	50900	50800	50900	50800	58
523	20231213	110400	885180100	50800	50800	50800	50800	15
524	20231213	110300	884418100	50900	50900	50900	50800	24
525	20231213	110200	883197800	50900	50800	50900	50800	17
526	20231213	110100	882333300	50800	50800	50900	50800	49
527	20231213	110000	879843400	50900	50900	50900	50800	14
528	20231213	105900	879131500	50800	50800	50900	50800	24
529	20231213	105800	877911400	50800	50900	50900	50800	28
530	20231213	105700	876487800	50900	50900	50900	50800	47
531	20231213	105600	874099700	50800	50800	50900	50800	21
532	20231213	105500	873032500	50900	50800	50900	50800	24
533	20231213	105400	871811700	50800	50900	50900	50800	57
534	20231213	105300	868914600	50800	50800	50900	50800	21
535	20231213	105200	867847500	50900	50900	50900	50800	14
536	20231213	105100	867135400	50900	50900	50900	50800	9
537	20231213	105000	866677600	50900	50800	50900	50800	69
538	20231213	104900	863171500	50900	50800	50900	50800	18
539	20231213	104800	862256700	50900	50800	50900	50800	26
540	20231213	104700	860934600	50900	50800	50900	50800	18
541	20231213	104600	860018600	50900	50900	50900	50800	192
542	20231213	104500	850261100	50800	50800	50900	50800	19
543	20231213	104400	849294900	50800	50800	50900	50800	15
544	20231213	104300	848532100	50800	50800	50900	50800	66
545	20231213	104200	845177600	50900	50900	50900	50800	19
546	20231213	104100	844211100	50800	50800	50900	50800	25
547	20231213	104000	842939900	50900	50800	50900	50800	127
548	20231213	103900	836487100	50800	50900	50900	50800	69
549	20231213	103800	832979900	50900	50800	50900	50800	34
550	20231213	103700	831251500	50900	50900	50900	50800	5
551	20231213	103600	830997100	50900	50800	50900	50800	103
552	20231213	103500	825762900	50900	50800	50900	50800	57
553	20231213	103400	822865900	50900	50800	50900	50800	119
554	20231213	103300	816809700	50900	50800	50900	50800	15
555	20231213	103200	816046900	50900	50800	50900	50800	23
556	20231213	103100	814876900	50800	50900	50900	50800	54
557	20231213	103000	812133100	50900	50900	50900	50900	107
558	20231213	102900	806686800	50900	50800	50900	50800	29
559	20231213	102800	805212000	50900	50900	50900	50800	81
560	20231213	102700	801094800	50900	50800	50900	50800	121
561	20231213	102600	794946500	50900	50900	50900	50800	14
562	20231213	102500	794234800	50800	50900	50900	50800	21
563	20231213	102400	793166600	50900	50900	50900	50800	67
564	20231213	102300	789761100	50900	50800	50900	50800	17
565	20231213	102200	788896800	50900	50800	50900	50800	33
566	20231213	102100	787219900	50700	50700	50800	50700	27
567	20231213	102000	785850000	50700	50700	50800	50700	49
568	20231213	101900	783364600	50700	50700	50800	50700	70
569	20231213	101800	779811300	50800	50700	50800	50700	53
570	20231213	101700	777119900	50800	50700	50800	50700	81
571	20231213	101600	773010800	50800	50800	50800	50800	303
572	20231213	101500	757618400	50800	50800	50900	50800	54
573	20231213	101400	754874000	50800	50800	50900	50800	238
574	20231213	101300	742783200	50900	50900	50900	50800	47
575	20231213	101200	740395100	50800	50900	50900	50800	18
576	20231213	101100	739479500	50900	50800	50900	50800	25
577	20231213	101000	738208300	50900	50800	50900	50800	55
578	20231213	100900	735411900	50800	50900	50900	50800	50
579	20231213	100800	732871600	50900	50800	50900	50800	21
580	20231213	100700	731803700	50800	50800	50900	50800	630
581	20231213	100600	699799500	50700	50700	50800	50700	11
582	20231213	100500	699241700	50700	50700	50800	50700	182
583	20231213	100400	690013500	50700	50700	50800	50700	639
584	20231213	100300	657613400	50800	50700	50800	50700	34
585	20231213	100200	655887100	50800	50700	50800	50700	98
586	20231213	100100	650912700	50700	50700	50800	50700	569
587	20231213	100000	622056500	50800	50700	50800	50700	11
588	20231213	095900	621498400	50700	50700	50800	50700	6
589	20231213	095800	621193800	50700	50800	50800	50700	62
590	20231213	095700	618049500	50700	50900	50900	50600	5222
591	20231213	095600	353307500	50900	50800	50900	50800	13
592	20231213	095500	352646700	50900	50800	50900	50800	14
593	20231213	095400	351934200	50900	50900	50900	50800	47
594	20231213	095300	349546100	50900	50800	50900	50800	65
595	20231213	095200	346241800	50800	50900	50900	50800	15
596	20231213	095100	345478500	50800	50800	50900	50800	335
597	20231213	095000	328460400	50800	50900	50900	50800	25
598	20231213	094900	327190300	50900	50900	50900	50800	11
599	20231213	094800	326631000	50900	50900	50900	50800	15
600	20231213	094700	325867600	50800	50900	50900	50800	794
601	20231213	094600	285453600	51000	51000	51000	50900	9
602	20231213	094500	284995200	51000	51000	51000	50900	9
603	20231213	094400	284536400	51000	50900	51000	50900	99
604	20231213	094300	279493500	51000	51000	51000	50900	66
605	20231213	094200	276131900	51000	51000	51000	50900	51
606	20231213	094100	273531400	50900	50900	51000	50900	9
607	20231213	094000	273073200	51000	50900	51000	50900	34
608	20231213	093900	271340000	51000	50900	51000	50900	44
609	20231213	093800	269100200	51000	50900	51000	50900	5
610	20231213	093700	268845500	50900	50900	50900	50900	6
611	20231213	093600	268540100	50900	50900	51000	50900	47
612	20231213	093500	266147400	50900	50900	51000	50900	13
613	20231213	093400	265485300	51000	51000	51000	50900	36
614	20231213	093300	263649400	50900	50900	51000	50900	12
615	20231213	093200	263038400	50900	50900	51000	50900	200
616	20231213	093100	252858300	50900	50900	50900	50900	294
617	20231213	093000	237893700	50900	50900	51000	50900	39
618	20231213	092900	235908400	51000	50900	51000	50900	131
619	20231213	092800	229240400	50900	50900	51000	50900	189
620	20231213	092700	219619600	50900	50900	51000	50900	557
621	20231213	092600	191268200	50900	50900	51000	50900	20
622	20231213	092500	190249100	51000	51000	51000	51000	243
623	20231213	092400	177856100	51000	51000	51000	51000	1
624	20231213	092300	177805100	51000	51000	51000	50900	39
625	20231213	092200	175816200	51000	51000	51000	50900	410
626	20231213	092100	154906800	51000	51100	51100	51000	42
627	20231213	092000	152764700	51000	50900	51000	50900	171
628	20231213	091900	144043800	51000	51000	51000	51000	131
629	20231213	091800	137362800	51000	51000	51000	50900	472
630	20231213	091700	113290900	50900	50900	50900	50900	36
631	20231213	091600	111458500	50900	50900	50900	50900	1
632	20231213	091500	111407600	50900	51000	51000	50900	25
633	20231213	091400	110132700	51000	51000	51000	50900	6
634	20231213	091300	109826800	51000	51000	51000	50900	49
635	20231213	091200	107331600	51000	50900	51000	50900	15
636	20231213	091100	106566700	51000	51000	51000	51000	25
637	20231213	091000	105291700	50900	50900	51000	50900	309
638	20231213	090900	89541300	50900	51000	51000	50900	114
639	20231213	090800	83727500	51000	51000	51000	51000	1
640	20231213	090700	83676500	50900	51000	51000	50900	3
641	20231213	090600	83523700	50900	51000	51000	50900	393
642	20231213	090500	63489000	50900	51000	51100	50900	240
643	20231213	090400	51249100	51000	51000	51100	51000	23
644	20231213	090300	50076000	50900	50900	50900	50900	2
645	20231213	090200	49974200	50900	51000	51000	50900	229
646	20231213	090100	38297600	50900	51200	51200	50900	475
647	20231213	090000	14072500	51000	51200	51200	51000	275