KissMeData/010060/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185300	5179822200	95500	95500	95500	95500	5922
3	20231205	185200	5179822200	95500	95500	95500	95500	0
4	20231205	185100	5179822200	95500	95500	95500	95500	0
5	20231205	185000	5179822200	95500	95500	95500	95500	0
6	20231205	184900	5179822200	95500	95500	95500	95500	0
7	20231205	184800	5179822200	95500	95500	95500	95500	0
8	20231205	184700	5179822200	95500	95500	95500	95500	0
9	20231205	184600	5179822200	95500	95500	95500	95500	0
10	20231205	184500	5179822200	95500	95500	95500	95500	0
11	20231205	184400	5179822200	95500	95500	95500	95500	0
12	20231205	184300	5179822200	95500	95500	95500	95500	0
13	20231205	184200	5179822200	95500	95500	95500	95500	0
14	20231205	184100	5179822200	95500	95500	95500	95500	0
15	20231205	184000	5179822200	95500	95500	95500	95500	0
16	20231205	183900	5179822200	95500	95500	95500	95500	0
17	20231205	183800	5179822200	95500	95500	95500	95500	0
18	20231205	183700	5179822200	95500	95500	95500	95500	0
19	20231205	183600	5179822200	95500	95500	95500	95500	0
20	20231205	183500	5179822200	95500	95500	95500	95500	0
21	20231205	183400	5179822200	95500	95500	95500	95500	0
22	20231205	183300	5179822200	95500	95500	95500	95500	0
23	20231205	183200	5179822200	95500	95500	95500	95500	0
24	20231205	183100	5179822200	95500	95500	95500	95500	0
25	20231205	183000	5179822200	95500	95500	95500	95500	0
26	20231205	182900	5179822200	95500	95500	95500	95500	0
27	20231205	182800	5179822200	95500	95500	95500	95500	0
28	20231205	182700	5179822200	95500	95500	95500	95500	0
29	20231205	182600	5179822200	95500	95500	95500	95500	0
30	20231205	182500	5179822200	95500	95500	95500	95500	0
31	20231205	182400	5179822200	95500	95500	95500	95500	0
32	20231205	182300	5179822200	95500	95500	95500	95500	5922
33	20231205	182200	5179822200	95500	95500	95500	95500	0
34	20231205	182100	5179822200	95500	95500	95500	95500	0
35	20231205	182000	5179822200	95500	95500	95500	95500	0
36	20231205	181900	5179822200	95500	95500	95500	95500	0
37	20231205	181800	5179822200	95500	95500	95500	95500	0
38	20231205	181700	5179822200	95500	95500	95500	95500	0
39	20231205	181600	5179822200	95500	95500	95500	95500	0
40	20231205	181500	5179822200	95500	95500	95500	95500	0
41	20231205	181400	5179822200	95500	95500	95500	95500	0
42	20231205	181300	5179822200	95500	95500	95500	95500	0
43	20231205	181200	5179822200	95500	95500	95500	95500	0
44	20231205	181100	5179822200	95500	95500	95500	95500	0
45	20231205	181000	5179822200	95500	95500	95500	95500	0
46	20231205	180900	5179822200	95500	95500	95500	95500	0
47	20231205	180800	5179822200	95500	95500	95500	95500	0
48	20231205	180700	5179822200	95500	95500	95500	95500	0
49	20231205	180600	5179822200	95500	95500	95500	95500	0
50	20231205	180500	5179822200	95500	95500	95500	95500	0
51	20231205	180400	5179822200	95500	95500	95500	95500	0
52	20231205	180300	5179822200	95500	95500	95500	95500	0
53	20231205	180200	5179822200	95500	95500	95500	95500	0
54	20231205	180100	5179822200	95500	95500	95500	95500	0
55	20231205	180000	5179822200	95500	95500	95500	95500	0
56	20231205	175900	5179822200	95500	95500	95500	95500	0
57	20231205	175800	5179822200	95500	95500	95500	95500	0
58	20231205	175700	5179822200	95500	95500	95500	95500	0
59	20231205	175600	5179822200	95500	95500	95500	95500	0
60	20231205	175500	5179822200	95500	95500	95500	95500	0
61	20231205	175400	5179822200	95500	95500	95500	95500	0
62	20231205	175300	5179822200	95500	95500	95500	95500	5922
63	20231205	175200	5179822200	95500	95500	95500	95500	0
64	20231205	175100	5179822200	95500	95500	95500	95500	0
65	20231205	175000	5179822200	95500	95500	95500	95500	0
66	20231205	174900	5179822200	95500	95500	95500	95500	0
67	20231205	174800	5179822200	95500	95500	95500	95500	0
68	20231205	174700	5179822200	95500	95500	95500	95500	0
69	20231205	174600	5179822200	95500	95500	95500	95500	0
70	20231205	174500	5179822200	95500	95500	95500	95500	0
71	20231205	174400	5179822200	95500	95500	95500	95500	0
72	20231205	174300	5179822200	95500	95500	95500	95500	0
73	20231205	174200	5179822200	95500	95500	95500	95500	0
74	20231205	174100	5179822200	95500	95500	95500	95500	0
75	20231205	174000	5179822200	95500	95500	95500	95500	0
76	20231205	173900	5179822200	95500	95500	95500	95500	0
77	20231205	173800	5179822200	95500	95500	95500	95500	0
78	20231205	173700	5179822200	95500	95500	95500	95500	0
79	20231205	173600	5179822200	95500	95500	95500	95500	0
80	20231205	173500	5179822200	95500	95500	95500	95500	0
81	20231205	173400	5179822200	95500	95500	95500	95500	0
82	20231205	173300	5179822200	95500	95500	95500	95500	0
83	20231205	173200	5179822200	95500	95500	95500	95500	0
84	20231205	173100	5179822200	95500	95500	95500	95500	0
85	20231205	173000	5179822200	95500	95500	95500	95500	0
86	20231205	172900	5179822200	95500	95500	95500	95500	0
87	20231205	172800	5179822200	95500	95500	95500	95500	0
88	20231205	172700	5179822200	95500	95500	95500	95500	0
89	20231205	172600	5179822200	95500	95500	95500	95500	0
90	20231205	172500	5179822200	95500	95500	95500	95500	0
91	20231205	172400	5179822200	95500	95500	95500	95500	0
92	20231205	172300	5179822200	95500	95500	95500	95500	5922
93	20231205	172200	5179822200	95500	95500	95500	95500	0
94	20231205	172100	5179822200	95500	95500	95500	95500	0
95	20231205	172000	5179822200	95500	95500	95500	95500	0
96	20231205	171900	5179822200	95500	95500	95500	95500	0
97	20231205	171800	5179822200	95500	95500	95500	95500	0
98	20231205	171700	5179822200	95500	95500	95500	95500	0
99	20231205	171600	5179822200	95500	95500	95500	95500	0
100	20231205	171500	5179822200	95500	95500	95500	95500	0
101	20231205	171400	5179822200	95500	95500	95500	95500	0
102	20231205	171300	5179822200	95500	95500	95500	95500	0
103	20231205	171200	5179822200	95500	95500	95500	95500	0
104	20231205	171100	5179822200	95500	95500	95500	95500	0
105	20231205	171000	5179822200	95500	95500	95500	95500	0
106	20231205	170900	5179822200	95500	95500	95500	95500	0
107	20231205	170800	5179822200	95500	95500	95500	95500	0
108	20231205	170700	5179822200	95500	95500	95500	95500	0
109	20231205	170600	5179822200	95500	95500	95500	95500	0
110	20231205	170500	5179822200	95500	95500	95500	95500	0
111	20231205	170400	5179822200	95500	95500	95500	95500	0
112	20231205	170300	5179822200	95500	95500	95500	95500	0
113	20231205	170200	5179822200	95500	95500	95500	95500	0
114	20231205	170100	5179822200	95500	95500	95500	95500	0
115	20231205	170000	5179822200	95500	95500	95500	95500	0
116	20231205	165900	5179822200	95500	95500	95500	95500	0
117	20231205	165800	5179822200	95500	95500	95500	95500	0
118	20231205	165700	5179822200	95500	95500	95500	95500	0
119	20231205	165600	5179822200	95500	95500	95500	95500	0
120	20231205	165500	5179822200	95500	95500	95500	95500	0
121	20231205	165400	5179822200	95500	95500	95500	95500	0
122	20231205	165300	5179822200	95500	95500	95500	95500	5922
123	20231205	165200	5179822200	95500	95500	95500	95500	0
124	20231205	165100	5179822200	95500	95500	95500	95500	0
125	20231205	165000	5179822200	95500	95500	95500	95500	0
126	20231205	164900	5179822200	95500	95500	95500	95500	0
127	20231205	164800	5179822200	95500	95500	95500	95500	0
128	20231205	164700	5179822200	95500	95500	95500	95500	0
129	20231205	164600	5179822200	95500	95500	95500	95500	0
130	20231205	164500	5179822200	95500	95500	95500	95500	0
131	20231205	164400	5179822200	95500	95500	95500	95500	0
132	20231205	164300	5179822200	95500	95500	95500	95500	0
133	20231205	164200	5179822200	95500	95500	95500	95500	0
134	20231205	164100	5179822200	95500	95500	95500	95500	0
135	20231205	164000	5179822200	95500	95500	95500	95500	0
136	20231205	163900	5179822200	95500	95500	95500	95500	0
137	20231205	163800	5179822200	95500	95500	95500	95500	0
138	20231205	163700	5179822200	95500	95500	95500	95500	0
139	20231205	163600	5179822200	95500	95500	95500	95500	0
140	20231205	163500	5179822200	95500	95500	95500	95500	0
141	20231205	163400	5179822200	95500	95500	95500	95500	0
142	20231205	163300	5179822200	95500	95500	95500	95500	0
143	20231205	163200	5179822200	95500	95500	95500	95500	0
144	20231205	163100	5179822200	95500	95500	95500	95500	0
145	20231205	163000	5179822200	95500	95500	95500	95500	0
146	20231205	162900	5179822200	95500	95500	95500	95500	0
147	20231205	162800	5179822200	95500	95500	95500	95500	0
148	20231205	162700	5179822200	95500	95500	95500	95500	0
149	20231205	162600	5179822200	95500	95500	95500	95500	0
150	20231205	162500	5179822200	95500	95500	95500	95500	0
151	20231205	162400	5179822200	95500	95500	95500	95500	0
152	20231205	162300	5179822200	95500	95500	95500	95500	5922
153	20231205	162200	5179822200	95500	95500	95500	95500	0
154	20231205	162100	5179822200	95500	95500	95500	95500	0
155	20231205	162000	5179822200	95500	95500	95500	95500	0
156	20231205	161900	5179822200	95500	95500	95500	95500	0
157	20231205	161800	5179822200	95500	95500	95500	95500	0
158	20231205	161700	5179822200	95500	95500	95500	95500	0
159	20231205	161600	5179822200	95500	95500	95500	95500	0
160	20231205	161500	5179822200	95500	95500	95500	95500	0
161	20231205	161400	5179822200	95500	95500	95500	95500	0
162	20231205	161300	5179822200	95500	95500	95500	95500	0
163	20231205	161200	5179822200	95500	95500	95500	95500	0
164	20231205	161100	5179822200	95500	95500	95500	95500	0
165	20231205	161000	5179822200	95500	95500	95500	95500	0
166	20231205	160900	5179822200	95500	95500	95500	95500	0
167	20231205	160800	5179822200	95500	95500	95500	95500	0
168	20231205	160700	5179822200	95500	95500	95500	95500	0
169	20231205	160600	5179822200	95500	95500	95500	95500	0
170	20231205	160500	5179822200	95500	95500	95500	95500	0
171	20231205	160400	5179822200	95500	95500	95500	95500	0
172	20231205	160300	5179822200	95500	95500	95500	95500	0
173	20231205	160200	5179822200	95500	95500	95500	95500	0
174	20231205	160100	5179822200	95500	95500	95500	95500	0
175	20231205	160000	5179822200	95500	95500	95500	95500	0
176	20231205	155900	5179822200	95500	95500	95500	95500	0
177	20231205	155800	5179822200	95500	95500	95500	95500	0
178	20231205	155700	5179822200	95500	95500	95500	95500	0
179	20231205	155600	5179822200	95500	95500	95500	95500	0
180	20231205	155500	5179822200	95500	95500	95500	95500	0
181	20231205	155400	5179822200	95500	95500	95500	95500	0
182	20231205	155300	5179822200	95500	95500	95500	95500	5922
183	20231205	155200	5179822200	95500	95500	95500	95500	0
184	20231205	155100	5179822200	95500	95500	95500	95500	0
185	20231205	155000	5179822200	95500	95500	95500	95500	0
186	20231205	154900	5179822200	95500	95500	95500	95500	0
187	20231205	154800	5179822200	95500	95500	95500	95500	0
188	20231205	154700	5179822200	95500	95500	95500	95500	0
189	20231205	154600	5179822200	95500	95500	95500	95500	0
190	20231205	154500	5179822200	95500	95500	95500	95500	0
191	20231205	154400	5179822200	95500	95500	95500	95500	0
192	20231205	154300	5179822200	95500	95500	95500	95500	0
193	20231205	154200	5179822200	95500	95500	95500	95500	0
194	20231205	154100	5179822200	95500	95500	95500	95500	0
195	20231205	154000	5179822200	95500	95500	95500	95500	0
196	20231205	153900	5179822200	95500	95500	95500	95500	0
197	20231205	153800	5179822200	95500	95500	95500	95500	0
198	20231205	153700	5179822200	95500	95500	95500	95500	0
199	20231205	153600	5179822200	95500	95500	95500	95500	0
200	20231205	153500	5179822200	95500	95500	95500	95500	0
201	20231205	153400	5179822200	95500	95500	95500	95500	0
202	20231205	153300	5179822200	95500	95500	95500	95500	0
203	20231205	153200	5179822200	95500	95500	95500	95500	0
204	20231205	153100	5179822200	95500	95500	95500	95500	0
205	20231205	153000	5179822200	95500	95500	95500	95500	5922
206	20231205	152900	4614271200	95800	95800	95800	95800	0
207	20231205	152800	4614271200	95800	95800	95800	95800	0
208	20231205	152700	4614271200	95800	95800	95800	95800	0
209	20231205	152600	4614271200	95800	95800	95800	95800	0
210	20231205	152500	4614271200	95800	95800	95800	95800	0
211	20231205	152400	4614271200	95800	95800	95800	95800	0
212	20231205	152300	4614271200	95800	95800	95800	95800	0
213	20231205	152200	4614271200	95800	95800	95800	95800	0
214	20231205	152100	4614271200	95800	95800	95800	95800	0
215	20231205	152000	4614271200	95800	95800	95800	95800	0
216	20231205	151900	4614271200	95800	95700	95800	95700	223
217	20231205	151800	4592922500	95700	95800	95800	95700	196
218	20231205	151700	4574162100	95700	95700	95800	95700	281
219	20231205	151600	4547265400	95700	95800	95800	95700	90
220	20231205	151500	4538645200	95900	95700	95900	95700	317
221	20231205	151400	4508281700	95800	95700	95800	95700	139
222	20231205	151300	4494974600	95800	95800	95900	95700	140
223	20231205	151200	4481563900	95800	95800	95900	95700	146
224	20231205	151100	4467577800	95800	95800	95900	95800	120
225	20231205	151000	4456081000	95800	95800	95900	95700	473
226	20231205	150900	4410778500	95700	95800	95800	95700	184
227	20231205	150800	4393155700	95800	95800	95800	95700	119
228	20231205	150700	4381757800	95700	95700	95900	95700	82
229	20231205	150600	4373908400	95700	95800	95900	95700	201
230	20231205	150500	4354667700	95800	95800	95900	95700	106
231	20231205	150400	4344512200	95900	95700	95900	95700	169
232	20231205	150300	4328326200	95800	95800	95800	95700	190
233	20231205	150200	4310125600	95800	95900	95900	95700	391
234	20231205	150100	4272658000	95800	95900	96000	95800	215
235	20231205	150000	4252047100	95900	96000	96000	95900	431
236	20231205	145900	4210713600	95900	95900	96000	95900	435
237	20231205	145800	4168980400	96000	95900	96000	95900	88
238	20231205	145700	4160538500	95900	95900	96000	95900	63
239	20231205	145600	4154495400	95900	95900	96000	95900	208
240	20231205	145500	4134545800	96000	96000	96100	95900	296
241	20231205	145400	4106132200	96100	96000	96100	96000	86
242	20231205	145300	4097874400	96000	96000	96100	96000	301
243	20231205	145200	4068977400	96000	96000	96100	96000	220
244	20231205	145100	4047853200	96100	96000	96100	96000	54
245	20231205	145000	4042664900	96100	96100	96100	96000	178
246	20231205	144900	4025575700	96000	96000	96100	96000	210
247	20231205	144800	4005411600	96000	96000	96100	96000	39
248	20231205	144700	4001665600	96100	96100	96100	96000	95
249	20231205	144600	3992541100	96100	96100	96100	95900	211
250	20231205	144500	3972279900	96100	96000	96200	95900	277
251	20231205	144400	3945685700	95900	96000	96100	95900	157
252	20231205	144300	3930616900	96000	96100	96200	96000	784
253	20231205	144200	3855341700	96100	96200	96200	96100	297
254	20231205	144100	3826799100	96200	96200	96200	96100	53
255	20231205	144000	3821703500	96200	96100	96200	96000	325
256	20231205	143900	3790470400	96000	96200	96200	96000	637
257	20231205	143800	3729253500	96200	96300	96300	96100	1070
258	20231205	143700	3626328600	96300	96200	96300	96200	143
259	20231205	143600	3612566100	96300	96300	96300	96200	200
260	20231205	143500	3593308300	96300	96300	96300	96200	200
261	20231205	143400	3574065700	96200	96200	96300	96200	95
262	20231205	143300	3564923400	96200	96400	96400	96200	451
263	20231205	143200	3521487500	96400	96400	96400	96300	184
264	20231205	143100	3503763900	96400	96400	96400	96300	41
265	20231205	143000	3499812200	96400	96400	96400	96300	55
266	20231205	142900	3494510500	96300	96300	96400	96300	225
267	20231205	142800	3472835600	96300	96500	96600	96300	2346
268	20231205	142700	3246574600	96500	96600	96600	96500	91
269	20231205	142600	3237788000	96600	96600	96600	96500	40
270	20231205	142500	3233925000	96600	96600	96600	96500	240
271	20231205	142400	3210761900	96600	96600	96600	96500	29
272	20231205	142300	3207961500	96600	96600	96600	96500	173
273	20231205	142200	3191250300	96600	96700	96700	96500	1422
274	20231205	142100	3053897000	96600	96700	96700	96600	53
275	20231205	142000	3048776600	96600	96700	96700	96600	63
276	20231205	141900	3042687500	96700	96700	96700	96600	60
277	20231205	141800	3036886900	96700	96800	96900	96700	38
278	20231205	141700	3033210500	96900	96800	96900	96600	81
279	20231205	141600	3025375300	96900	96900	96900	96700	33
280	20231205	141500	3022179400	96700	96800	96900	96700	245
281	20231205	141400	2998481700	96800	96800	96900	96800	39
282	20231205	141300	2994706200	96800	96700	96800	96700	51
283	20231205	141200	2989770300	96800	96700	96800	96600	64
284	20231205	141100	2983581700	96700	96800	96800	96700	115
285	20231205	141000	2972460200	96800	96700	96800	96700	159
286	20231205	140900	2957083200	96700	96800	96800	96700	42
287	20231205	140800	2953021700	96700	96800	96800	96700	191
288	20231205	140700	2934550100	96800	96700	96800	96700	75
289	20231205	140600	2927296200	96600	96600	96700	96600	52
290	20231205	140500	2922268600	96600	96600	96700	96600	323
291	20231205	140400	2891049700	96600	96700	96700	96600	56
292	20231205	140300	2885635600	96700	96700	96700	96600	40
293	20231205	140200	2881768100	96700	96700	96700	96600	15
294	20231205	140100	2880318300	96700	96700	96800	96600	185
295	20231205	140000	2862426600	96700	96800	96800	96700	42
296	20231205	135900	2858362300	96700	96700	96800	96700	55
297	20231205	135800	2853042700	96800	96800	96800	96700	151
298	20231205	135700	2838438900	96800	96800	96800	96700	40
299	20231205	135600	2834567000	96700	96800	96800	96700	34
300	20231205	135500	2831276700	96800	96800	96800	96800	37
301	20231205	135400	2827695100	96800	96900	96900	96800	97
302	20231205	135300	2818303200	96900	96800	96900	96800	41
303	20231205	135200	2814332800	96800	96800	96800	96700	68
304	20231205	135100	2807751200	96800	96800	96800	96700	149
305	20231205	135000	2793340500	96800	96800	96800	96700	51
306	20231205	134900	2788404300	96800	96800	96800	96800	44
307	20231205	134800	2784145100	96800	96800	96800	96700	37
308	20231205	134700	2780565300	96800	96800	96800	96700	159
309	20231205	134600	2765186600	96800	96800	96800	96700	49
310	20231205	134500	2760444200	96800	96800	96800	96800	33
311	20231205	134400	2757249800	96800	96800	96800	96700	213
312	20231205	134300	2736652100	96800	96800	96800	96800	96
313	20231205	134200	2727359300	96800	96800	96800	96700	15
314	20231205	134100	2725907900	96800	96700	96800	96700	160
315	20231205	134000	2710432400	96800	96800	96800	96700	72
316	20231205	133900	2703463600	96800	96900	96900	96800	52
317	20231205	133800	2698429600	96900	96900	96900	96800	14
318	20231205	133700	2697073800	96800	97000	97000	96800	105
319	20231205	133600	2686896000	97000	97000	97000	96900	18
320	20231205	133500	2685150800	97000	97000	97000	97000	7
321	20231205	133400	2684471800	97000	96900	97000	96800	169
322	20231205	133300	2668108800	96900	96800	96900	96800	163
323	20231205	133200	2652330200	96800	96800	96800	96700	57
324	20231205	133100	2646814100	96800	96800	96800	96700	22
325	20231205	133000	2644684700	96700	96800	96900	96700	183
326	20231205	132900	2626969700	96900	96900	96900	96900	26
327	20231205	132800	2624450300	96900	96900	96900	96800	76
328	20231205	132700	2617089700	96800	96900	96900	96800	167
329	20231205	132600	2600920800	96900	96900	96900	96800	13
330	20231205	132500	2599661200	96800	96900	96900	96800	31
331	20231205	132400	2596658100	96900	96800	96900	96800	157
332	20231205	132300	2581457500	96800	96900	96900	96800	19
333	20231205	132200	2579617300	96900	96900	96900	96800	55
334	20231205	132100	2574288000	96900	96900	96900	96800	17
335	20231205	132000	2572641300	96900	96900	96900	96800	145
336	20231205	131900	2558603300	96800	96900	96900	96800	60
337	20231205	131800	2552790200	96800	96800	96900	96800	27
338	20231205	131700	2550174900	96800	96900	96900	96800	116
339	20231205	131600	2538936200	96900	97000	97000	96900	19
340	20231205	131500	2537093400	97000	97000	97000	96900	25
341	20231205	131400	2534669600	97000	97000	97000	97000	23
342	20231205	131300	2532438600	97000	97000	97000	96900	44
343	20231205	131200	2528171100	97000	96900	97000	96900	9
344	20231205	131100	2527298800	96900	96900	96900	96800	32
345	20231205	131000	2524198900	96900	96900	96900	96900	98
346	20231205	130900	2514702700	97000	96900	97000	96900	6
347	20231205	130800	2514121200	96900	97000	97000	96900	9
348	20231205	130700	2513248400	97000	96900	97000	96800	124
349	20231205	130600	2501233600	96900	96900	97000	96900	191
350	20231205	130500	2482723100	96900	96900	97000	96900	62
351	20231205	130400	2476714000	96900	97000	97000	96800	52
352	20231205	130300	2471673900	96800	97000	97000	96800	164
353	20231205	130200	2455780900	97000	97100	97100	97000	47
354	20231205	130100	2451220900	97100	97100	97100	97000	38
355	20231205	130000	2447531800	97100	97000	97100	96900	248
356	20231205	125900	2423499300	97000	96900	97000	96900	10
357	20231205	125800	2422530200	97000	97100	97100	97000	76
358	20231205	125700	2415156400	97100	97100	97100	97000	22
359	20231205	125600	2413020800	97000	97100	97100	96900	174
360	20231205	125500	2396143000	97100	97100	97100	97000	54
361	20231205	125400	2390902500	97100	97100	97100	97100	24
362	20231205	125300	2388572100	97100	97100	97100	97100	26
363	20231205	125200	2386047500	97200	97200	97200	97200	17
364	20231205	125100	2384395100	97200	97000	97200	97000	22
365	20231205	125000	2382258500	97100	97200	97200	97100	54
366	20231205	124900	2377012100	97200	97000	97200	97000	76
367	20231205	124800	2369630600	97100	97000	97100	97000	125
368	20231205	124700	2357504400	97000	97000	97000	97000	20
369	20231205	124600	2355564400	96900	97100	97100	96900	133
370	20231205	124500	2342664100	97100	97100	97100	97100	12
371	20231205	124400	2341498900	97000	97000	97100	97000	68
372	20231205	124300	2334899700	97100	97100	97100	97000	51
373	20231205	124200	2329950000	97100	97000	97200	97000	44
374	20231205	124100	2325677000	97000	97000	97000	96900	167
375	20231205	124000	2309478100	97000	97000	97000	96900	67
376	20231205	123900	2302981800	97000	97000	97000	96800	147
377	20231205	123800	2288737500	97000	97000	97000	96900	30
378	20231205	123700	2285828300	97000	97000	97000	97000	15
379	20231205	123600	2284373300	96900	96900	96900	96800	145
380	20231205	123500	2270323700	96900	97000	97000	96900	30
381	20231205	123400	2267416600	97000	96900	97000	96900	69
382	20231205	123300	2260727600	96800	96800	96800	96800	5
383	20231205	123200	2260243600	96900	97000	97000	96900	149
384	20231205	123100	2245804800	97000	96900	97000	96900	42
385	20231205	123000	2241732200	96900	96900	96900	96800	50
386	20231205	122900	2236888000	96900	96900	96900	96800	328
387	20231205	122800	2205117800	96900	96900	96900	96800	102
388	20231205	122700	2195234700	96900	96900	96900	96800	24
389	20231205	122600	2192910800	96800	96900	97000	96800	225
390	20231205	122500	2171112300	97000	97000	97000	96900	185
391	20231205	122400	2153181200	97000	96900	97000	96900	30
392	20231205	122300	2150273300	97000	97000	97000	96900	8
393	20231205	122200	2149497400	96900	97000	97000	96900	169
394	20231205	122100	2133119400	96900	97000	97000	96900	140
395	20231205	122000	2119550800	96900	97000	97000	96900	29
396	20231205	121900	2116738800	96900	97000	97000	96900	17
397	20231205	121800	2115090000	96900	97000	97100	96900	1152
398	20231205	121700	2003366400	97000	97100	97100	97000	63
399	20231205	121600	1997254400	97100	97000	97100	97000	19
400	20231205	121500	1995410000	97100	97100	97100	97000	147
401	20231205	121400	1981148800	97100	97100	97100	97000	330
402	20231205	121300	1949109200	97200	97200	97200	97200	11
403	20231205	121200	1948040000	97200	97200	97200	97200	130
404	20231205	121100	1935404000	97300	97300	97300	97300	28
405	20231205	121000	1932679600	97200	97100	97300	97100	44
406	20231205	120900	1928403600	97300	97200	97300	97200	169
407	20231205	120800	1911974800	97200	97300	97300	97200	48
408	20231205	120700	1907306800	97200	97200	97300	97200	27
409	20231205	120600	1904681700	97100	97100	97100	97100	97
410	20231205	120500	1895263000	97000	97100	97100	97000	102
411	20231205	120400	1885359600	97200	97200	97200	97200	48
412	20231205	120300	1880694000	97100	97200	97200	97100	25
413	20231205	120200	1878264700	97200	97200	97200	97200	24
414	20231205	120100	1875931900	97100	97200	97300	97100	148
415	20231205	120000	1861558000	97200	97200	97200	97200	0
416	20231205	115900	1861558000	97200	97200	97200	97100	42
417	20231205	115800	1857476300	97200	97100	97200	97100	297
418	20231205	115700	1828636400	97100	97100	97200	97000	274
419	20231205	115600	1802031300	97100	97100	97100	97100	28
420	20231205	115500	1799312500	97100	97100	97100	97000	43
421	20231205	115400	1795138100	97100	97100	97200	97100	46
422	20231205	115300	1790671400	97100	97300	97300	97100	47
423	20231205	115200	1786102700	97300	97300	97300	97300	12
424	20231205	115100	1784935100	97200	97100	97200	97100	173
425	20231205	115000	1768134100	97200	97200	97200	97100	107
426	20231205	114900	1757739200	97200	97200	97200	97100	39
427	20231205	114800	1753949200	97200	97200	97200	97100	156
428	20231205	114700	1738798600	97100	97200	97200	97100	43
429	20231205	114600	1734623100	97200	97200	97200	97200	43
430	20231205	114500	1730443500	97200	97200	97200	97100	75
431	20231205	114400	1723154300	97200	97200	97200	97200	173
432	20231205	114300	1706338700	97300	97300	97300	97200	42
433	20231205	114200	1702252700	97300	97400	97400	97300	261
434	20231205	114100	1676854800	97300	97400	97400	97300	139
435	20231205	114000	1663329500	97400	97400	97400	97400	34
436	20231205	113900	1660017900	97400	97400	97400	97300	44
437	20231205	113800	1655733000	97400	97400	97400	97400	19
438	20231205	113700	1653882400	97300	97300	97400	97300	167
439	20231205	113600	1637629800	97400	97400	97400	97400	11
440	20231205	113500	1636558400	97300	97400	97400	97300	40
441	20231205	113400	1632663200	97400	97400	97400	97300	171
442	20231205	113300	1616020300	97400	97300	97400	97300	26
443	20231205	113200	1613488700	97400	97400	97400	97300	31
444	20231205	113100	1610470300	97400	97300	97400	97300	67
445	20231205	113000	1603945200	97300	97400	97400	97300	136
446	20231205	112900	1590711300	97400	97400	97400	97300	51
447	20231205	112800	1585745400	97300	97400	97400	97300	49
448	20231205	112700	1580973600	97400	97400	97500	97400	33
449	20231205	112600	1577759100	97400	97500	97500	97400	19
450	20231205	112500	1575907200	97400	97400	97500	97400	35
451	20231205	112400	1572498100	97300	97400	97400	97300	153
452	20231205	112300	1557596800	97300	97400	97400	97300	15
453	20231205	112200	1556136400	97400	97400	97500	97400	43
454	20231205	112100	1551945500	97400	97400	97400	97400	143
455	20231205	112000	1538017300	97400	97400	97400	97300	185
456	20231205	111900	1520011700	97400	97400	97400	97400	47
457	20231205	111800	1515433900	97300	97400	97400	97300	35
458	20231205	111700	1512026900	97400	97500	97500	97400	236
459	20231205	111600	1489039900	97500	97500	97500	97400	52
460	20231205	111500	1483970700	97500	97500	97500	97500	15
461	20231205	111400	1482508200	97500	97400	97500	97400	44
462	20231205	111300	1478218900	97400	97500	97500	97400	176
463	20231205	111200	1461071400	97500	97500	97500	97400	36
464	20231205	111100	1457562200	97500	97600	97600	97500	171
465	20231205	111000	1440889600	97500	97600	97600	97500	191
466	20231205	110900	1422263100	97500	97600	97600	97500	52
467	20231205	110800	1417189900	97600	97500	97600	97500	18
468	20231205	110700	1415433900	97600	97500	97600	97500	164
469	20231205	110600	1399440000	97600	97500	97600	97500	175
470	20231205	110500	1382375300	97500	97400	97500	97400	27
471	20231205	110400	1379744100	97400	97500	97500	97400	77
472	20231205	110300	1372242500	97400	97500	97500	97400	175
473	20231205	110200	1355192500	97600	97500	97600	97400	335
474	20231205	110100	1322528900	97600	97500	97600	97500	196
475	20231205	110000	1303418800	97500	97500	97500	97400	158
476	20231205	105900	1288027000	97400	97500	97500	97400	18
477	20231205	105800	1286272100	97500	97500	97500	97400	149
478	20231205	105700	1271745400	97500	97600	97600	97500	29
479	20231205	105600	1268917600	97500	97500	97500	97500	166
480	20231205	105500	1252732600	97600	97500	97600	97500	156
481	20231205	105400	1237521300	97400	97500	97500	97400	15
482	20231205	105300	1236059300	97500	97500	97600	97400	291
483	20231205	105200	1207694300	97500	97400	97500	97400	62
484	20231205	105100	1201650100	97600	97400	97600	97400	529
485	20231205	105000	1150073500	97500	97400	97500	97400	279
486	20231205	104900	1122898300	97300	97500	97500	97300	484
487	20231205	104800	1075755900	97500	97500	97500	97500	7
488	20231205	104700	1075073400	97300	97500	97500	97300	23
489	20231205	104600	1072832300	97500	97400	97500	97300	201
490	20231205	104500	1053267300	97300	97200	97300	97200	232
491	20231205	104400	1030693800	97300	97400	97400	97300	138
492	20231205	104300	1017264300	97300	97400	97400	97300	53
493	20231205	104200	1012103000	97400	97400	97400	97300	48
494	20231205	104100	1007430300	97300	97400	97400	97300	20
495	20231205	104000	1005483500	97400	97400	97400	97400	45
496	20231205	103900	1001100500	97300	97300	97400	97300	33
497	20231205	103800	997888100	97400	97300	97400	97300	13
498	20231205	103700	996622000	97300	97400	97400	97300	26
499	20231205	103600	994090200	97400	97400	97400	97300	19
500	20231205	103500	992239800	97300	97400	97400	97300	8
501	20231205	103400	991461300	97400	97300	97400	97300	116
502	20231205	103300	980173900	97300	97300	97300	97200	29
503	20231205	103200	977353100	97200	97300	97300	97200	12
504	20231205	103100	976186100	97200	97300	97300	97200	39
505	20231205	103000	972394000	97300	97300	97300	97200	19
506	20231205	102900	970545400	97300	97300	97300	97200	63
507	20231205	102800	964416100	97300	97400	97400	97300	12
508	20231205	102700	963247400	97300	97300	97400	97300	33
509	20231205	102600	960034800	97400	97400	97400	97400	21
510	20231205	102500	957989400	97300	97400	97400	97300	35
511	20231205	102400	954582500	97400	97400	97400	97300	42
512	20231205	102300	950495200	97300	97200	97300	97100	98
513	20231205	102200	940969300	97200	97200	97200	97200	96
514	20231205	102100	931638100	97200	97200	97200	97100	57
515	20231205	102000	926098300	97200	97200	97200	97200	31
516	20231205	101900	923085100	97200	97200	97200	97100	220
517	20231205	101800	901708100	97200	97200	97200	97200	6
518	20231205	101700	901124900	97200	97100	97200	97100	11
519	20231205	101600	900056500	97200	97200	97200	97200	42
520	20231205	101500	895974100	97200	97300	97300	97200	106
521	20231205	101400	885670700	97300	97200	97300	97200	12
522	20231205	101300	884504200	97300	97200	97300	97200	53
523	20231205	101200	879350600	97200	97300	97300	97200	52
524	20231205	101100	874296000	97300	97300	97400	97300	171
525	20231205	101000	857657600	97400	97400	97400	97300	41
526	20231205	100900	853666000	97300	97400	97400	97300	72
527	20231205	100800	846655100	97400	97400	97400	97400	35
528	20231205	100700	843246100	97300	97400	97400	97300	33
529	20231205	100600	840032400	97400	97400	97400	97300	102
530	20231205	100500	830105200	97300	97300	97400	97300	27
531	20231205	100400	827476200	97300	97300	97300	97300	3
532	20231205	100300	827184300	97400	97300	97400	97300	25
533	20231205	100200	824749400	97400	97400	97400	97400	1
534	20231205	100100	824652000	97400	97400	97400	97300	15
535	20231205	100000	823191100	97400	97600	97600	97300	157
536	20231205	095900	807899200	97600	97700	97700	97300	923
537	20231205	095800	717921500	97600	97600	97600	97600	39
538	20231205	095700	714115100	97600	97600	97600	97600	189
539	20231205	095600	695668700	97600	97600	97600	97600	176
540	20231205	095500	678491100	97600	97500	97600	97400	423
541	20231205	095400	637248600	97500	97400	97500	97400	127
542	20231205	095300	624878700	97400	97300	97400	97300	52
543	20231205	095200	619814000	97400	97400	97400	97400	66
544	20231205	095100	613385600	97400	97300	97400	97300	2
545	20231205	095000	613190900	97300	97200	97300	97200	119
546	20231205	094900	601612900	97300	97300	97300	97200	47
547	20231205	094800	597039900	97300	97300	97300	97300	4
548	20231205	094700	596650700	97300	97300	97300	97300	119
549	20231205	094600	585072000	97200	97300	97300	97200	11
550	20231205	094500	584001800	97300	97200	97300	97100	46
551	20231205	094400	579530600	97100	97200	97200	97100	50
552	20231205	094300	574670900	97200	97300	97300	97200	30
553	20231205	094200	571753700	97200	97300	97300	97200	7
554	20231205	094100	571072700	97300	97300	97300	97200	20
555	20231205	094000	569126800	97300	97200	97300	97200	44
556	20231205	093900	564848800	97200	97300	97300	97200	8
557	20231205	093800	564070600	97300	97300	97300	97200	22
558	20231205	093700	561930200	97200	97300	97300	97200	12
559	20231205	093600	560763700	97300	97200	97300	97200	93
560	20231205	093500	551722400	97200	97200	97200	97200	22
561	20231205	093400	549584000	97200	97100	97200	97100	279
562	20231205	093300	522478900	97000	96900	97000	96900	157
563	20231205	093200	507250500	96900	96900	96900	96900	105
564	20231205	093100	497076000	96900	96900	96900	96800	308
565	20231205	093000	467235800	96800	96800	96800	96800	13
566	20231205	092900	465977400	96900	96900	96900	96900	9
567	20231205	092800	465105300	96900	96900	96900	96900	9
568	20231205	092700	464233200	96900	97000	97000	96800	37
569	20231205	092600	460648100	97000	97000	97100	96900	169
570	20231205	092500	444266200	97000	97000	97000	97000	10
571	20231205	092400	443296200	97000	97000	97000	97000	0
572	20231205	092300	443296200	97000	96800	97000	96800	217
573	20231205	092200	422286200	96700	96800	96800	96700	8
574	20231205	092100	421512500	96800	96800	96800	96800	44
575	20231205	092000	417253300	96800	96800	96800	96800	79
576	20231205	091900	409606100	96900	96900	96900	96900	11
577	20231205	091800	408540200	96900	96900	96900	96900	16
578	20231205	091700	406989800	96800	96800	96800	96800	166
579	20231205	091600	390921000	96700	96800	96800	96700	75
580	20231205	091500	383663000	96800	97000	97000	96700	202
581	20231205	091400	364109600	97000	97000	97100	96800	155
582	20231205	091300	349074900	97000	96800	97100	96800	40
583	20231205	091200	345197100	96800	96800	96800	96800	1
584	20231205	091100	345100300	96800	96800	96800	96700	249
585	20231205	091000	321002300	96800	96500	96800	96500	266
586	20231205	090900	295283000	96700	96300	96700	96200	203
587	20231205	090800	275722800	96400	96400	96600	96400	82
588	20231205	090700	267811300	96400	96300	96400	96300	336
589	20231205	090600	235450900	96400	96700	96700	96300	710
590	20231205	090500	166943400	96600	96700	96700	96600	23
591	20231205	090400	164720300	96700	96700	97100	96700	157
592	20231205	090300	149528700	96700	96600	96700	96600	94
593	20231205	090200	140445900	96600	96600	96600	96500	209
594	20231205	090100	120261400	96600	96700	96700	96500	197
595	20231205	090000	101231700	96700	96700	96900	96500	793