KissMeData/010060/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185300	7626234600	98000	98000	98000	98000	3880
3	20231219	185200	7626234600	98000	98000	98000	98000	0
4	20231219	185100	7626234600	98000	98000	98000	98000	0
5	20231219	185000	7626234600	98000	98000	98000	98000	0
6	20231219	184900	7626234600	98000	98000	98000	98000	0
7	20231219	184800	7626234600	98000	98000	98000	98000	0
8	20231219	184700	7626234600	98000	98000	98000	98000	0
9	20231219	184600	7626234600	98000	98000	98000	98000	0
10	20231219	184500	7626234600	98000	98000	98000	98000	0
11	20231219	184400	7626234600	98000	98000	98000	98000	0
12	20231219	184300	7626234600	98000	98000	98000	98000	0
13	20231219	184200	7626234600	98000	98000	98000	98000	0
14	20231219	184100	7626234600	98000	98000	98000	98000	0
15	20231219	184000	7626234600	98000	98000	98000	98000	0
16	20231219	183900	7626234600	98000	98000	98000	98000	0
17	20231219	183800	7626234600	98000	98000	98000	98000	0
18	20231219	183700	7626234600	98000	98000	98000	98000	0
19	20231219	183600	7626234600	98000	98000	98000	98000	0
20	20231219	183500	7626234600	98000	98000	98000	98000	0
21	20231219	183400	7626234600	98000	98000	98000	98000	0
22	20231219	183300	7626234600	98000	98000	98000	98000	0
23	20231219	183200	7626234600	98000	98000	98000	98000	0
24	20231219	183100	7626234600	98000	98000	98000	98000	0
25	20231219	183000	7626234600	98000	98000	98000	98000	0
26	20231219	182900	7626234600	98000	98000	98000	98000	0
27	20231219	182800	7626234600	98000	98000	98000	98000	0
28	20231219	182700	7626234600	98000	98000	98000	98000	0
29	20231219	182600	7626234600	98000	98000	98000	98000	0
30	20231219	182500	7626234600	98000	98000	98000	98000	0
31	20231219	182400	7626234600	98000	98000	98000	98000	0
32	20231219	182300	7626234600	98000	98000	98000	98000	3880
33	20231219	182200	7626234600	98000	98000	98000	98000	0
34	20231219	182100	7626234600	98000	98000	98000	98000	0
35	20231219	182000	7626234600	98000	98000	98000	98000	0
36	20231219	181900	7626234600	98000	98000	98000	98000	0
37	20231219	181800	7626234600	98000	98000	98000	98000	0
38	20231219	181700	7626234600	98000	98000	98000	98000	0
39	20231219	181600	7626234600	98000	98000	98000	98000	0
40	20231219	181500	7626234600	98000	98000	98000	98000	0
41	20231219	181400	7626234600	98000	98000	98000	98000	0
42	20231219	181300	7626234600	98000	98000	98000	98000	0
43	20231219	181200	7626234600	98000	98000	98000	98000	0
44	20231219	181100	7626234600	98000	98000	98000	98000	0
45	20231219	181000	7626234600	98000	98000	98000	98000	0
46	20231219	180900	7626234600	98000	98000	98000	98000	0
47	20231219	180800	7626234600	98000	98000	98000	98000	0
48	20231219	180700	7626234600	98000	98000	98000	98000	0
49	20231219	180600	7626234600	98000	98000	98000	98000	0
50	20231219	180500	7626234600	98000	98000	98000	98000	0
51	20231219	180400	7626234600	98000	98000	98000	98000	0
52	20231219	180300	7626234600	98000	98000	98000	98000	0
53	20231219	180200	7626234600	98000	98000	98000	98000	0
54	20231219	180100	7626234600	98000	98000	98000	98000	0
55	20231219	180000	7626234600	98000	98000	98000	98000	0
56	20231219	175900	7626234600	98000	98000	98000	98000	0
57	20231219	175800	7626234600	98000	98000	98000	98000	0
58	20231219	175700	7626234600	98000	98000	98000	98000	0
59	20231219	175600	7626234600	98000	98000	98000	98000	0
60	20231219	175500	7626234600	98000	98000	98000	98000	0
61	20231219	175400	7626234600	98000	98000	98000	98000	0
62	20231219	175300	7626234600	98000	98000	98000	98000	3880
63	20231219	175200	7626234600	98000	98000	98000	98000	0
64	20231219	175100	7626234600	98000	98000	98000	98000	0
65	20231219	175000	7626234600	98000	98000	98000	98000	0
66	20231219	174900	7626234600	98000	98000	98000	98000	0
67	20231219	174800	7626234600	98000	98000	98000	98000	0
68	20231219	174700	7626234600	98000	98000	98000	98000	0
69	20231219	174600	7626234600	98000	98000	98000	98000	0
70	20231219	174500	7626234600	98000	98000	98000	98000	0
71	20231219	174400	7626234600	98000	98000	98000	98000	0
72	20231219	174300	7626234600	98000	98000	98000	98000	0
73	20231219	174200	7626234600	98000	98000	98000	98000	0
74	20231219	174100	7626234600	98000	98000	98000	98000	0
75	20231219	174000	7626234600	98000	98000	98000	98000	0
76	20231219	173900	7626234600	98000	98000	98000	98000	0
77	20231219	173800	7626234600	98000	98000	98000	98000	0
78	20231219	173700	7626234600	98000	98000	98000	98000	0
79	20231219	173600	7626234600	98000	98000	98000	98000	0
80	20231219	173500	7626234600	98000	98000	98000	98000	0
81	20231219	173400	7626234600	98000	98000	98000	98000	0
82	20231219	173300	7626234600	98000	98000	98000	98000	0
83	20231219	173200	7626234600	98000	98000	98000	98000	0
84	20231219	173100	7626234600	98000	98000	98000	98000	0
85	20231219	173000	7626234600	98000	98000	98000	98000	0
86	20231219	172900	7626234600	98000	98000	98000	98000	0
87	20231219	172800	7626234600	98000	98000	98000	98000	0
88	20231219	172700	7626234600	98000	98000	98000	98000	0
89	20231219	172600	7626234600	98000	98000	98000	98000	0
90	20231219	172500	7626234600	98000	98000	98000	98000	0
91	20231219	172400	7626234600	98000	98000	98000	98000	0
92	20231219	172300	7626234600	98000	98000	98000	98000	3880
93	20231219	172200	7626234600	98000	98000	98000	98000	0
94	20231219	172100	7626234600	98000	98000	98000	98000	0
95	20231219	172000	7626234600	98000	98000	98000	98000	0
96	20231219	171900	7626234600	98000	98000	98000	98000	0
97	20231219	171800	7626234600	98000	98000	98000	98000	0
98	20231219	171700	7626234600	98000	98000	98000	98000	0
99	20231219	171600	7626234600	98000	98000	98000	98000	0
100	20231219	171500	7626234600	98000	98000	98000	98000	0
101	20231219	171400	7626234600	98000	98000	98000	98000	0
102	20231219	171300	7626234600	98000	98000	98000	98000	0
103	20231219	171200	7626234600	98000	98000	98000	98000	0
104	20231219	171100	7626234600	98000	98000	98000	98000	0
105	20231219	171000	7626234600	98000	98000	98000	98000	0
106	20231219	170900	7626234600	98000	98000	98000	98000	0
107	20231219	170800	7626234600	98000	98000	98000	98000	0
108	20231219	170700	7626234600	98000	98000	98000	98000	0
109	20231219	170600	7626234600	98000	98000	98000	98000	0
110	20231219	170500	7626234600	98000	98000	98000	98000	0
111	20231219	170400	7626234600	98000	98000	98000	98000	0
112	20231219	170300	7626234600	98000	98000	98000	98000	0
113	20231219	170200	7626234600	98000	98000	98000	98000	0
114	20231219	170100	7626234600	98000	98000	98000	98000	0
115	20231219	170000	7626234600	98000	98000	98000	98000	0
116	20231219	165900	7626234600	98000	98000	98000	98000	0
117	20231219	165800	7626234600	98000	98000	98000	98000	0
118	20231219	165700	7626234600	98000	98000	98000	98000	0
119	20231219	165600	7626234600	98000	98000	98000	98000	0
120	20231219	165500	7626234600	98000	98000	98000	98000	0
121	20231219	165400	7626234600	98000	98000	98000	98000	0
122	20231219	165300	7626234600	98000	98000	98000	98000	3880
123	20231219	165200	7626234600	98000	98000	98000	98000	0
124	20231219	165100	7626234600	98000	98000	98000	98000	0
125	20231219	165000	7626234600	98000	98000	98000	98000	0
126	20231219	164900	7626234600	98000	98000	98000	98000	0
127	20231219	164800	7626234600	98000	98000	98000	98000	0
128	20231219	164700	7626234600	98000	98000	98000	98000	0
129	20231219	164600	7626234600	98000	98000	98000	98000	0
130	20231219	164500	7626234600	98000	98000	98000	98000	0
131	20231219	164400	7626234600	98000	98000	98000	98000	0
132	20231219	164300	7626234600	98000	98000	98000	98000	0
133	20231219	164200	7626234600	98000	98000	98000	98000	0
134	20231219	164100	7626234600	98000	98000	98000	98000	0
135	20231219	164000	7626234600	98000	98000	98000	98000	0
136	20231219	163900	7626234600	98000	98000	98000	98000	0
137	20231219	163800	7626234600	98000	98000	98000	98000	0
138	20231219	163700	7626234600	98000	98000	98000	98000	0
139	20231219	163600	7626234600	98000	98000	98000	98000	0
140	20231219	163500	7626234600	98000	98000	98000	98000	0
141	20231219	163400	7626234600	98000	98000	98000	98000	0
142	20231219	163300	7626234600	98000	98000	98000	98000	0
143	20231219	163200	7626234600	98000	98000	98000	98000	0
144	20231219	163100	7626234600	98000	98000	98000	98000	0
145	20231219	163000	7626234600	98000	98000	98000	98000	0
146	20231219	162900	7626234600	98000	98000	98000	98000	0
147	20231219	162800	7626234600	98000	98000	98000	98000	0
148	20231219	162700	7626234600	98000	98000	98000	98000	0
149	20231219	162600	7626234600	98000	98000	98000	98000	0
150	20231219	162500	7626234600	98000	98000	98000	98000	0
151	20231219	162400	7626234600	98000	98000	98000	98000	0
152	20231219	162300	7626234600	98000	98000	98000	98000	3880
153	20231219	162200	7626234600	98000	98000	98000	98000	0
154	20231219	162100	7626234600	98000	98000	98000	98000	0
155	20231219	162000	7626234600	98000	98000	98000	98000	0
156	20231219	161900	7626234600	98000	98000	98000	98000	0
157	20231219	161800	7626234600	98000	98000	98000	98000	0
158	20231219	161700	7626234600	98000	98000	98000	98000	0
159	20231219	161600	7626234600	98000	98000	98000	98000	0
160	20231219	161500	7626234600	98000	98000	98000	98000	0
161	20231219	161400	7626234600	98000	98000	98000	98000	0
162	20231219	161300	7626234600	98000	98000	98000	98000	0
163	20231219	161200	7626234600	98000	98000	98000	98000	0
164	20231219	161100	7626234600	98000	98000	98000	98000	0
165	20231219	161000	7626234600	98000	98000	98000	98000	0
166	20231219	160900	7626234600	98000	98000	98000	98000	0
167	20231219	160800	7626234600	98000	98000	98000	98000	0
168	20231219	160700	7626234600	98000	98000	98000	98000	0
169	20231219	160600	7626234600	98000	98000	98000	98000	0
170	20231219	160500	7626234600	98000	98000	98000	98000	0
171	20231219	160400	7626234600	98000	98000	98000	98000	0
172	20231219	160300	7626234600	98000	98000	98000	98000	0
173	20231219	160200	7626234600	98000	98000	98000	98000	0
174	20231219	160100	7626234600	98000	98000	98000	98000	0
175	20231219	160000	7626234600	98000	98000	98000	98000	0
176	20231219	155900	7626234600	98000	98000	98000	98000	0
177	20231219	155800	7626234600	98000	98000	98000	98000	0
178	20231219	155700	7626234600	98000	98000	98000	98000	0
179	20231219	155600	7626234600	98000	98000	98000	98000	0
180	20231219	155500	7626234600	98000	98000	98000	98000	0
181	20231219	155400	7626234600	98000	98000	98000	98000	0
182	20231219	155300	7626234600	98000	98000	98000	98000	3880
183	20231219	155200	7626234600	98000	98000	98000	98000	0
184	20231219	155100	7626234600	98000	98000	98000	98000	0
185	20231219	155000	7626234600	98000	98000	98000	98000	0
186	20231219	154900	7626234600	98000	98000	98000	98000	0
187	20231219	154800	7626234600	98000	98000	98000	98000	0
188	20231219	154700	7626234600	98000	98000	98000	98000	0
189	20231219	154600	7626234600	98000	98000	98000	98000	0
190	20231219	154500	7626234600	98000	98000	98000	98000	0
191	20231219	154400	7626234600	98000	98000	98000	98000	0
192	20231219	154300	7626234600	98000	98000	98000	98000	0
193	20231219	154200	7626234600	98000	98000	98000	98000	0
194	20231219	154100	7626234600	98000	98000	98000	98000	0
195	20231219	154000	7626234600	98000	98000	98000	98000	0
196	20231219	153900	7626234600	98000	98000	98000	98000	0
197	20231219	153800	7626234600	98000	98000	98000	98000	0
198	20231219	153700	7626234600	98000	98000	98000	98000	0
199	20231219	153600	7626234600	98000	98000	98000	98000	0
200	20231219	153500	7626234600	98000	98000	98000	98000	0
201	20231219	153400	7626234600	98000	98000	98000	98000	0
202	20231219	153300	7626234600	98000	98000	98000	98000	0
203	20231219	153200	7626234600	98000	98000	98000	98000	0
204	20231219	153100	7626234600	98000	98000	98000	98000	0
205	20231219	153000	7626234600	98000	98000	98000	98000	3880
206	20231219	152900	7245994600	98100	98100	98100	98100	0
207	20231219	152800	7245994600	98100	98100	98100	98100	0
208	20231219	152700	7245994600	98100	98100	98100	98100	0
209	20231219	152600	7245994600	98100	98100	98100	98100	0
210	20231219	152500	7245994600	98100	98100	98100	98100	0
211	20231219	152400	7245994600	98100	98100	98100	98100	0
212	20231219	152300	7245994600	98100	98100	98100	98100	0
213	20231219	152200	7245994600	98100	98100	98100	98100	0
214	20231219	152100	7245994600	98100	98100	98100	98100	0
215	20231219	152000	7245994600	98100	98100	98100	98100	0
216	20231219	151900	7245994600	98100	98200	98200	98100	186
217	20231219	151800	7227744300	98200	98100	98200	98100	220
218	20231219	151700	7206141500	98100	98200	98200	98100	223
219	20231219	151600	7184261800	98200	98100	98200	98100	393
220	20231219	151500	7145704500	98100	98100	98200	98100	317
221	20231219	151400	7114597100	98200	98400	98400	98100	276
222	20231219	151300	7087515100	98300	98400	98400	98100	317
223	20231219	151200	7056390200	98100	98300	98400	98100	206
224	20231219	151100	7036156400	98400	98300	98400	98200	370
225	20231219	151000	6999811300	98300	98400	98400	98200	205
226	20231219	150900	6979670100	98200	98400	98400	98200	351
227	20231219	150800	6945191600	98200	98400	98400	98200	244
228	20231219	150700	6921214800	98200	98400	98400	98200	187
229	20231219	150600	6902842700	98400	98200	98400	98200	290
230	20231219	150500	6874357100	98400	98400	98500	98200	205
231	20231219	150400	6854220500	98400	98400	98400	98200	152
232	20231219	150300	6839281000	98200	98500	98500	98200	298
233	20231219	150200	6809974200	98400	98300	98500	98200	258
234	20231219	150100	6784617500	98300	98400	98500	98300	334
235	20231219	150000	6751763300	98500	98400	98500	98400	185
236	20231219	145900	6733555900	98500	98400	98500	98400	346
237	20231219	145800	6699501700	98400	98400	98500	98300	663
238	20231219	145700	6634261600	98500	98300	98500	98300	608
239	20231219	145600	6574466600	98200	98200	98300	98200	212
240	20231219	145500	6553643100	98300	98200	98300	98200	59
241	20231219	145400	6547847000	98200	98200	98200	98100	96
242	20231219	145300	6538423800	98200	98200	98300	98100	115
243	20231219	145200	6527132800	98200	98200	98300	98100	153
244	20231219	145100	6512113300	98300	98200	98300	98100	89
245	20231219	145000	6503374100	98100	98300	98300	98100	110
246	20231219	144900	6492572100	98300	98200	98300	98100	113
247	20231219	144800	6481472000	98300	98300	98300	98200	124
248	20231219	144700	6469291200	98300	98200	98300	98200	51
249	20231219	144600	6464278500	98200	98100	98300	98100	119
250	20231219	144500	6452597200	98200	98100	98200	98100	119
251	20231219	144400	6440913800	98200	98100	98200	98100	163
252	20231219	144300	6424915800	98200	98100	98200	98100	66
253	20231219	144200	6418439500	98200	98200	98200	98100	106
254	20231219	144100	6408036300	98200	98100	98200	98100	82
255	20231219	144000	6399984800	98200	98100	98200	98100	77
256	20231219	143900	6392424600	98200	98100	98200	98100	228
257	20231219	143800	6370043400	98200	98000	98200	98000	205
258	20231219	143700	6349927800	98000	98000	98000	97900	57
259	20231219	143600	6344343200	98000	98000	98000	97800	28
260	20231219	143500	6341600600	98000	98000	98000	97900	158
261	20231219	143400	6326125800	97900	98000	98000	97900	65
262	20231219	143300	6319758200	98000	98000	98000	97900	42
263	20231219	143200	6315643900	98000	97900	98000	97900	98
264	20231219	143100	6306043600	98000	98000	98000	97900	117
265	20231219	143000	6294586100	98000	97900	98000	97900	182
266	20231219	142900	6276751500	98000	98000	98000	97900	40
267	20231219	142800	6272831900	98000	98000	98000	97900	81
268	20231219	142700	6264897900	98000	97900	98000	97900	122
269	20231219	142600	6252949200	98000	98000	98000	97900	43
270	20231219	142500	6248736300	98000	97900	98000	97800	114
271	20231219	142400	6237572000	98000	97900	98100	97900	91
272	20231219	142300	6228659200	97900	98000	98100	97800	62
273	20231219	142200	6222587600	98100	98000	98100	97900	84
274	20231219	142100	6214355200	98000	97700	98100	97600	721
275	20231219	142000	6143778600	97700	97600	97800	97500	474
276	20231219	141900	6097512600	97800	97800	97800	97600	388
277	20231219	141800	6059608300	97800	97700	97800	97600	195
278	20231219	141700	6040552100	97700	97800	97800	97700	73
279	20231219	141600	6033413500	97800	97800	97800	97700	386
280	20231219	141500	5995698300	97900	97700	97900	97700	59
281	20231219	141400	5989924900	97800	98000	98000	97800	76
282	20231219	141300	5982486800	98000	98000	98000	97900	50
283	20231219	141200	5977586900	98000	97900	98000	97800	94
284	20231219	141100	5968381900	97900	97800	97900	97700	77
285	20231219	141000	5960849300	97800	97800	97900	97800	94
286	20231219	140900	5951654700	97800	97900	97900	97800	61
287	20231219	140800	5945686200	97900	97900	97900	97700	112
288	20231219	140700	5934725500	97900	97700	97900	97700	50
289	20231219	140600	5929834900	97900	97900	97900	97800	125
290	20231219	140500	5917599000	97900	97900	97900	97800	172
291	20231219	140400	5900772500	97900	97800	97900	97800	79
292	20231219	140300	5893043500	97800	97900	97900	97800	81
293	20231219	140200	5885115300	97900	97900	97900	97800	103
294	20231219	140100	5875031700	97900	98000	98000	97800	122
295	20231219	140000	5863083200	97900	98000	98000	97900	99
296	20231219	135900	5853388300	97900	98000	98000	97900	61
297	20231219	135800	5847411300	98000	97900	98000	97900	72
298	20231219	135700	5840358200	98000	97900	98000	97800	497
299	20231219	135600	5791736200	98000	98000	98000	97900	59
300	20231219	135500	5785954900	97900	97900	98000	97900	120
301	20231219	135400	5774201400	98000	97900	98000	97900	73
302	20231219	135300	5767048600	97900	98100	98100	97800	101
303	20231219	135200	5757154200	98100	98000	98100	97800	310
304	20231219	135100	5726775500	98000	98000	98000	97900	170
305	20231219	135000	5710122100	97900	97900	98000	97800	66
306	20231219	134900	5703660500	98000	98000	98000	97800	68
307	20231219	134800	5696999400	97900	98000	98000	97900	150
308	20231219	134700	5682308300	97900	97800	98000	97800	110
309	20231219	134600	5671535000	97800	98000	98000	97800	78
310	20231219	134500	5663898100	97800	97900	98000	97800	600
311	20231219	134400	5605177800	97900	98100	98100	97900	78
312	20231219	134300	5597533700	98100	98000	98100	97900	180
313	20231219	134200	5579898900	98100	98000	98100	97900	80
314	20231219	134100	5572055700	98000	98100	98100	97900	107
315	20231219	134000	5561567900	98100	98100	98100	97900	65
316	20231219	133900	5555198900	98000	98000	98100	97900	78
317	20231219	133800	5547553500	98000	97900	98100	97900	137
318	20231219	133700	5534129000	97900	98000	98100	97900	88
319	20231219	133600	5525506700	97900	97900	98000	97900	175
320	20231219	133500	5508367400	97900	98000	98000	97900	56
321	20231219	133400	5502880100	98000	98100	98100	97900	77
322	20231219	133300	5495331100	98000	98000	98000	97900	45
323	20231219	133200	5490922200	98000	98100	98100	97900	105
324	20231219	133100	5480629800	98100	98000	98200	98000	83
325	20231219	133000	5472492600	98200	98200	98200	98000	128
326	20231219	132900	5459929200	98200	98100	98200	98000	54
327	20231219	132800	5454630700	98100	98100	98200	98000	61
328	20231219	132700	5448648700	98100	98200	98200	98000	137
329	20231219	132600	5435202800	98200	98200	98200	98100	94
330	20231219	132500	5425978300	98100	98100	98200	98100	68
331	20231219	132400	5419304400	98100	98200	98200	98100	70
332	20231219	132300	5412431600	98200	98200	98200	98000	103
333	20231219	132200	5402323600	98200	98200	98300	98100	123
334	20231219	132100	5390251300	98200	98300	98400	98200	120
335	20231219	132000	5378457600	98300	98200	98300	98200	331
336	20231219	131900	5345920800	98200	98200	98300	97900	72
337	20231219	131800	5338850100	97900	98100	98200	97900	1530
338	20231219	131700	5188753800	98000	98100	98100	97900	79
339	20231219	131600	5181012500	98100	98000	98100	97900	217
340	20231219	131500	5159745000	97900	97900	98000	97800	118
341	20231219	131400	5148188200	97900	98000	98000	97900	94
342	20231219	131300	5138983900	97900	97900	98000	97900	63
343	20231219	131200	5132812800	97900	97800	97900	97800	27
344	20231219	131100	5130170100	97800	97800	97900	97700	195
345	20231219	131000	5111095400	97900	97800	98000	97800	54
346	20231219	130900	5105806600	97900	97900	98000	97900	111
347	20231219	130800	5094939400	97800	97800	97900	97800	96
348	20231219	130700	5085545800	97900	97900	97900	97800	94
349	20231219	130600	5076345500	97900	97900	97900	97800	42
350	20231219	130500	5072234300	97900	97800	98000	97800	51
351	20231219	130400	5067240600	97900	97900	97900	97800	142
352	20231219	130300	5053340900	97800	97800	97900	97800	73
353	20231219	130200	5046198900	97900	97900	97900	97800	94
354	20231219	130100	5037000500	97900	97700	97900	97700	84
355	20231219	130000	5028785500	97800	97800	97800	97700	25
356	20231219	125900	5026342000	97700	97800	97900	97700	59
357	20231219	125800	5020577000	97800	97700	97900	97700	277
358	20231219	125700	4993510500	97800	97900	98000	97700	461
359	20231219	125600	4948431700	97900	98000	98000	97900	13
360	20231219	125500	4947158100	98000	97900	98100	97900	252
361	20231219	125400	4922468800	97900	97800	97900	97800	87
362	20231219	125300	4913956600	97800	97900	98000	97800	66
363	20231219	125200	4907494200	98000	97900	98000	97800	57
364	20231219	125100	4901915100	98000	97900	98000	97900	43
365	20231219	125000	4897704900	97900	98000	98000	97900	85
366	20231219	124900	4889381900	98000	97900	98000	97900	63
367	20231219	124800	4883213000	97900	97900	98000	97900	55
368	20231219	124700	4877828100	97900	97800	97900	97800	51
369	20231219	124600	4872838000	97900	97900	97900	97800	57
370	20231219	124500	4867259500	97900	97800	97900	97800	64
371	20231219	124400	4860997900	97900	97900	97900	97800	47
372	20231219	124300	4856399600	97900	97900	98000	97800	36
373	20231219	124200	4852876300	97900	97800	97900	97800	69
374	20231219	124100	4846122400	97800	97800	97900	97800	162
375	20231219	124000	4830278100	97900	97900	97900	97800	125
376	20231219	123900	4818051900	97800	97800	97900	97700	100
377	20231219	123800	4808272400	97800	97700	97800	97700	66
378	20231219	123700	4801819200	97800	97800	97800	97700	82
379	20231219	123600	4793799900	97800	97800	97900	97800	239
380	20231219	123500	4770424100	97900	97800	97900	97800	33
381	20231219	123400	4767195500	97800	97800	97900	97800	22
382	20231219	123300	4765043500	97800	97900	97900	97800	107
383	20231219	123200	4754576800	97900	98000	98000	97900	184
384	20231219	123100	4736562400	97900	97900	98000	97900	89
385	20231219	123000	4727848900	97900	97900	98000	97900	108
386	20231219	122900	4717275400	97800	98100	98100	97800	67
387	20231219	122800	4710713700	98100	98000	98100	97900	63
388	20231219	122700	4704543700	98000	97800	98000	97800	49
389	20231219	122600	4699747400	97800	98100	98100	97800	71
390	20231219	122500	4692797400	97900	98100	98100	97900	247
391	20231219	122400	4668602500	98000	98100	98100	98000	17
392	20231219	122300	4666935900	98100	98200	98200	98100	44
393	20231219	122200	4662618300	98100	98100	98200	98000	32
394	20231219	122100	4659479000	98100	98000	98100	98000	133
395	20231219	122000	4646433600	98000	98000	98100	98000	52
396	20231219	121900	4641336400	97900	98000	98100	97900	210
397	20231219	121800	4620762100	98000	98000	98100	98000	69
398	20231219	121700	4613999700	98100	98000	98100	98000	43
399	20231219	121600	4609783400	98100	98100	98100	98000	94
400	20231219	121500	4600562900	98000	98000	98100	98000	100
401	20231219	121400	4590755500	98100	98000	98200	98000	85
402	20231219	121300	4582414200	98000	98000	98100	98000	19
403	20231219	121200	4580551000	98000	98200	98200	98000	36
404	20231219	121100	4577021600	98000	98100	98100	98000	78
405	20231219	121000	4569375300	98100	98000	98100	98000	54
406	20231219	120900	4564083000	98000	98100	98100	98000	18
407	20231219	120800	4562317500	98200	98200	98200	98100	111
408	20231219	120700	4551421200	98200	98100	98200	98100	7
409	20231219	120600	4550734100	98200	98300	98300	98200	85
410	20231219	120500	4542383300	98200	98200	98300	98100	32
411	20231219	120400	4539240500	98200	98300	98400	98200	90
412	20231219	120300	4530387300	98300	98200	98300	98200	46
413	20231219	120200	4525869600	98100	98100	98200	98100	83
414	20231219	120100	4517726100	98000	98300	98400	98000	41
415	20231219	120000	4513701000	98400	98300	98400	98300	70
416	20231219	115900	4506819600	98200	98100	98300	98000	55
417	20231219	115800	4501421500	98100	98300	98300	98000	34
418	20231219	115700	4498083300	98400	98200	98400	98100	138
419	20231219	115600	4484519600	98300	98300	98300	98200	27
420	20231219	115500	4481866900	98200	98300	98300	98100	220
421	20231219	115400	4460259400	98300	98200	98300	98200	96
422	20231219	115300	4450827100	98300	98300	98400	98200	81
423	20231219	115200	4442865700	98200	98200	98300	98200	39
424	20231219	115100	4439034200	98100	98200	98300	98100	69
425	20231219	115000	4432260000	98400	98300	98400	98200	123
426	20231219	114900	4420168300	98300	98200	98500	98200	799
427	20231219	114800	4341625600	98200	98100	98200	98100	50
428	20231219	114700	4336719800	98100	98100	98300	98100	83
429	20231219	114600	4328575700	98200	98100	98200	98100	107
430	20231219	114500	4318069600	98100	98000	98100	98000	64
431	20231219	114400	4311792200	98100	98100	98100	98000	77
432	20231219	114300	4304243100	98100	98000	98100	98000	31
433	20231219	114200	4301204300	98000	98100	98200	98000	45
434	20231219	114100	4296790400	98000	98100	98200	98000	92
435	20231219	114000	4287765000	98200	98000	98200	98000	115
436	20231219	113900	4276484900	98000	98100	98100	98000	55
437	20231219	113800	4271093700	98100	98100	98100	98000	19
438	20231219	113700	4269230000	98000	98100	98100	98000	82
439	20231219	113600	4261193500	98100	98100	98100	98000	43
440	20231219	113500	4256978500	98000	98100	98100	97900	61
441	20231219	113400	4250996700	97900	98000	98000	97900	221
442	20231219	113300	4229354700	98100	98000	98100	97900	99
443	20231219	113200	4219658100	98000	98000	98100	97900	110
444	20231219	113100	4208880100	97900	98000	98000	97900	23
445	20231219	113000	4206627000	98000	97900	98200	97900	243
446	20231219	112900	4182812900	97900	98000	98100	97900	683
447	20231219	112800	4115897900	98000	97900	98000	97900	116
448	20231219	112700	4104541000	97900	98000	98000	97900	84
449	20231219	112600	4096314500	97900	97900	98000	97900	39
450	20231219	112500	4092496100	97900	97900	98000	97900	62
451	20231219	112400	4086424800	97900	97900	98000	97900	130
452	20231219	112300	4073695300	97900	97900	98000	97900	228
453	20231219	112200	4051373700	98000	98000	98100	98000	31
454	20231219	112100	4048335600	98100	98000	98100	98000	142
455	20231219	112000	4034415800	98000	98000	98100	98000	197
456	20231219	111900	4015109300	98100	98100	98200	98100	304
457	20231219	111800	3985285400	98200	98100	98200	98100	59
458	20231219	111700	3979492200	98100	98100	98300	98100	36
459	20231219	111600	3975959900	98200	98200	98300	98200	136
460	20231219	111500	3962602000	98200	98400	98500	98200	128
461	20231219	111400	3950027000	98400	98300	98400	98300	18
462	20231219	111300	3948257200	98300	98400	98400	98300	176
463	20231219	111200	3930944800	98400	98300	98500	98300	82
464	20231219	111100	3922876100	98400	98300	98400	98300	219
465	20231219	111000	3901330700	98400	98400	98400	98300	77
466	20231219	110900	3893758100	98300	98300	98400	98300	72
467	20231219	110800	3886679300	98300	98200	98300	98200	111
468	20231219	110700	3875775200	98300	98400	98400	98300	94
469	20231219	110600	3866530800	98300	98400	98400	98300	52
470	20231219	110500	3861417400	98400	98400	98500	98400	43
471	20231219	110400	3857185600	98500	98100	98500	98100	186
472	20231219	110300	3838887000	98200	98200	98300	98100	81
473	20231219	110200	3830932700	98200	98000	98200	98000	169
474	20231219	110100	3814353300	98000	98000	98100	98000	64
475	20231219	110000	3808077500	98100	98000	98100	98000	89
476	20231219	105900	3799349600	98000	98000	98100	97900	44
477	20231219	105800	3795037200	98000	98100	98100	98000	107
478	20231219	105700	3784545600	98100	98100	98300	98100	108
479	20231219	105600	3773947200	98300	98200	98300	98100	106
480	20231219	105500	3763537700	98200	98300	98400	98200	36
481	20231219	105400	3760001200	98300	98200	98300	98200	220
482	20231219	105300	3738380500	98300	98300	98300	98200	51
483	20231219	105200	3733371100	98300	98400	98400	98200	27
484	20231219	105100	3730717800	98300	98500	98500	98200	135
485	20231219	105000	3717443100	98500	98400	98500	98200	204
486	20231219	104900	3697379600	98500	98500	98500	98300	40
487	20231219	104800	3693443800	98400	98600	98600	98400	185
488	20231219	104700	3675213900	98600	98500	98800	98400	1176
489	20231219	104600	3559088500	98500	98700	98700	98400	537
490	20231219	104500	3506157400	98700	98400	98800	98300	1774
491	20231219	104400	3331162300	98400	97900	98400	97800	802
492	20231219	104300	3252343100	97800	97700	97800	97700	47
493	20231219	104200	3247747700	97800	97700	97800	97700	68
494	20231219	104100	3241101700	97800	97800	97900	97800	62
495	20231219	104000	3235037700	97800	97900	97900	97700	50
496	20231219	103900	3230145900	97900	97800	97900	97700	59
497	20231219	103800	3224377600	97700	97800	97800	97600	50
498	20231219	103700	3219494800	97800	97700	97900	97600	37
499	20231219	103600	3215875900	97600	97900	97900	97600	44
500	20231219	103500	3211576200	97700	97800	97900	97700	187
501	20231219	103400	3193285300	97800	97800	97900	97800	61
502	20231219	103300	3187317400	97700	97900	97900	97700	69
503	20231219	103200	3180574000	97900	97700	97900	97700	55
504	20231219	103100	3175195100	97600	97500	97700	97500	118
505	20231219	103000	3163678400	97500	97600	97700	97500	17
506	20231219	102900	3162019000	97600	97500	97700	97500	69
507	20231219	102800	3155290400	97700	97500	97700	97400	302
508	20231219	102700	3125841800	97500	97500	97600	97400	70
509	20231219	102600	3119021300	97600	97400	97600	97400	78
510	20231219	102500	3111411500	97400	97400	97500	97400	39
511	20231219	102400	3107610700	97400	97500	97500	97400	308
512	20231219	102300	3077588800	97500	97600	97700	97500	80
513	20231219	102200	3069782600	97600	97700	97700	97600	126
514	20231219	102100	3057482400	97600	97700	97700	97600	193
515	20231219	102000	3038629200	97700	97800	97900	97700	171
516	20231219	101900	3021917700	97900	97800	97900	97800	31
517	20231219	101800	3018883900	97700	97800	97800	97700	65
518	20231219	101700	3012528400	97800	97800	97800	97700	97
519	20231219	101600	3003045500	97700	97900	97900	97700	165
520	20231219	101500	2986899800	97800	97900	97900	97800	94
521	20231219	101400	2977702700	97800	97800	97800	97700	496
522	20231219	101300	2929198900	97700	97800	97800	97700	83
523	20231219	101200	2921083100	98000	97900	98000	97700	94
524	20231219	101100	2911888900	97900	98100	98100	97900	44
525	20231219	101000	2907575600	98100	98100	98200	98000	70
526	20231219	100900	2900707900	98000	98000	98200	98000	234
527	20231219	100800	2877771900	98000	97900	98000	97900	99
528	20231219	100700	2868074600	97900	97600	98000	97600	268
529	20231219	100600	2841865600	97600	97500	97600	97500	140
530	20231219	100500	2828204400	97500	97500	97600	97500	46
531	20231219	100400	2823718000	97500	97500	97500	97500	45
532	20231219	100300	2819330500	97400	97600	97600	97400	446
533	20231219	100200	2775840900	97700	97600	97700	97600	201
534	20231219	100100	2756205500	97700	97600	97700	97600	12
535	20231219	100000	2755034200	97600	97700	97700	97600	72
536	20231219	095900	2748006900	97600	97600	97700	97500	217
537	20231219	095800	2726818600	97600	97500	97600	97500	11
538	20231219	095700	2725746000	97500	97500	97500	97500	23
539	20231219	095600	2723503500	97500	97500	97500	97400	39
540	20231219	095500	2719701300	97700	97900	97900	97600	159
541	20231219	095400	2704154900	97800	97700	97900	97700	201
542	20231219	095300	2684503400	97700	97600	97700	97600	49
543	20231219	095200	2679720300	97900	97700	97900	97700	234
544	20231219	095100	2656815600	97700	97400	97700	97300	171
545	20231219	095000	2640141700	97400	97400	97500	97400	25
546	20231219	094900	2637706600	97400	97500	97500	97300	132
547	20231219	094800	2624843400	97500	97300	97500	97300	80
548	20231219	094700	2617053700	97300	97500	97500	97200	103
549	20231219	094600	2607027700	97500	97400	97500	97400	88
550	20231219	094500	2598454300	97400	97500	97500	97400	44
551	20231219	094400	2594168500	97500	97200	97500	97200	10
552	20231219	094300	2593195600	97300	97300	97300	97200	71
553	20231219	094200	2586287500	97200	97400	97600	97200	126
554	20231219	094100	2574034200	97400	97200	97400	97200	868
555	20231219	094000	2489642200	97200	97100	97200	97100	106
556	20231219	093900	2479345300	97100	97100	97200	97100	234
557	20231219	093800	2456623300	97100	97100	97100	97100	175
558	20231219	093700	2439630800	97100	97200	97300	97100	744
559	20231219	093600	2367329800	97200	97300	97300	97200	86
560	20231219	093500	2358966900	97300	97300	97400	97300	52
561	20231219	093400	2353905000	97200	97300	97300	97200	170
562	20231219	093300	2337375900	97400	97300	97400	97200	116
563	20231219	093200	2326093000	97200	97300	97400	97200	257
564	20231219	093100	2301080900	97200	97500	97500	97200	743
565	20231219	093000	2228701300	97600	97600	97600	97400	1136
566	20231219	092900	2117997300	97700	97600	97700	97600	81
567	20231219	092800	2110088600	97600	97500	97600	97500	235
568	20231219	092700	2087162700	97400	97500	97600	97400	1066
569	20231219	092600	1983258200	97400	97600	97700	97400	1132
570	20231219	092500	1872844400	97600	97800	97900	97600	635
571	20231219	092400	1810847200	97700	97700	98000	97700	84
572	20231219	092300	1802639900	97600	97800	98000	97600	258
573	20231219	092200	1777428300	98300	97700	98300	97700	236
574	20231219	092100	1754323600	97800	97600	97800	97600	367
575	20231219	092000	1718456000	97600	97700	97700	97500	332
576	20231219	091900	1686046500	97700	97800	97900	97600	1352
577	20231219	091800	1553872900	97800	98400	98400	97800	989
578	20231219	091700	1456949300	98400	98400	98500	98300	159
579	20231219	091600	1441304400	98500	98300	98500	98200	108
580	20231219	091500	1430679500	98300	98200	98300	98100	156
581	20231219	091400	1415355500	98200	98600	98600	98200	206
582	20231219	091300	1395075100	98600	98100	98700	98100	386
583	20231219	091200	1357051700	98100	98100	98600	97700	655
584	20231219	091100	1292731100	98100	98200	98200	98100	117
585	20231219	091000	1281248300	98200	98400	98400	98100	858
586	20231219	090900	1196915800	98400	98400	98600	98400	188
587	20231219	090800	1178406300	98400	98300	98500	98300	219
588	20231219	090700	1156855600	98300	98700	98800	98300	689
589	20231219	090600	1088873000	98700	99300	99400	98700	779
590	20231219	090500	1011804800	99300	99700	99800	99300	330
591	20231219	090400	978962600	99800	99900	99900	99600	629
592	20231219	090300	916205400	99900	99900	99900	99200	431
593	20231219	090200	873205700	99900	100300	100300	99600	1525
594	20231219	090100	720779000	100300	99000	100600	99000	5649
595	20231219	090000	157374500	99300	99500	99500	99000	1584