KissMeData/011790/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185600	12647536200	92300	92300	92300	92300	5504
3	20231208	185500	12647536200	92300	92300	92300	92300	0
4	20231208	185400	12647536200	92300	92300	92300	92300	0
5	20231208	185300	12647536200	92300	92300	92300	92300	0
6	20231208	185200	12647536200	92300	92300	92300	92300	0
7	20231208	185100	12647536200	92300	92300	92300	92300	0
8	20231208	185000	12647536200	92300	92300	92300	92300	0
9	20231208	184900	12647536200	92300	92300	92300	92300	0
10	20231208	184800	12647536200	92300	92300	92300	92300	0
11	20231208	184700	12647536200	92300	92300	92300	92300	0
12	20231208	184600	12647536200	92300	92300	92300	92300	0
13	20231208	184500	12647536200	92300	92300	92300	92300	0
14	20231208	184400	12647536200	92300	92300	92300	92300	0
15	20231208	184300	12647536200	92300	92300	92300	92300	0
16	20231208	184200	12647536200	92300	92300	92300	92300	0
17	20231208	184100	12647536200	92300	92300	92300	92300	0
18	20231208	184000	12647536200	92300	92300	92300	92300	0
19	20231208	183900	12647536200	92300	92300	92300	92300	0
20	20231208	183800	12647536200	92300	92300	92300	92300	0
21	20231208	183700	12647536200	92300	92300	92300	92300	0
22	20231208	183600	12647536200	92300	92300	92300	92300	0
23	20231208	183500	12647536200	92300	92300	92300	92300	0
24	20231208	183400	12647536200	92300	92300	92300	92300	0
25	20231208	183300	12647536200	92300	92300	92300	92300	0
26	20231208	183200	12647536200	92300	92300	92300	92300	0
27	20231208	183100	12647536200	92300	92300	92300	92300	0
28	20231208	183000	12647536200	92300	92300	92300	92300	0
29	20231208	182900	12647536200	92300	92300	92300	92300	0
30	20231208	182800	12647536200	92300	92300	92300	92300	0
31	20231208	182700	12647536200	92300	92300	92300	92300	0
32	20231208	182600	12647536200	92300	92300	92300	92300	5504
33	20231208	182500	12647536200	92300	92300	92300	92300	0
34	20231208	182400	12647536200	92300	92300	92300	92300	0
35	20231208	182300	12647536200	92300	92300	92300	92300	0
36	20231208	182200	12647536200	92300	92300	92300	92300	0
37	20231208	182100	12647536200	92300	92300	92300	92300	0
38	20231208	182000	12647536200	92300	92300	92300	92300	0
39	20231208	181900	12647536200	92300	92300	92300	92300	0
40	20231208	181800	12647536200	92300	92300	92300	92300	0
41	20231208	181700	12647536200	92300	92300	92300	92300	0
42	20231208	181600	12647536200	92300	92300	92300	92300	0
43	20231208	181500	12647536200	92300	92300	92300	92300	0
44	20231208	181400	12647536200	92300	92300	92300	92300	0
45	20231208	181300	12647536200	92300	92300	92300	92300	0
46	20231208	181200	12647536200	92300	92300	92300	92300	0
47	20231208	181100	12647536200	92300	92300	92300	92300	0
48	20231208	181000	12647536200	92300	92300	92300	92300	0
49	20231208	180900	12647536200	92300	92300	92300	92300	0
50	20231208	180800	12647536200	92300	92300	92300	92300	0
51	20231208	180700	12647536200	92300	92300	92300	92300	0
52	20231208	180600	12647536200	92300	92300	92300	92300	0
53	20231208	180500	12647536200	92300	92300	92300	92300	0
54	20231208	180400	12647536200	92300	92300	92300	92300	0
55	20231208	180300	12647536200	92300	92300	92300	92300	0
56	20231208	180200	12647536200	92300	92300	92300	92300	0
57	20231208	180100	12647536200	92300	92300	92300	92300	0
58	20231208	180000	12647536200	92300	92300	92300	92300	0
59	20231208	175900	12647536200	92300	92300	92300	92300	0
60	20231208	175800	12647536200	92300	92300	92300	92300	0
61	20231208	175700	12647536200	92300	92300	92300	92300	0
62	20231208	175600	12647536200	92300	92300	92300	92300	5504
63	20231208	175500	12647536200	92300	92300	92300	92300	0
64	20231208	175400	12647536200	92300	92300	92300	92300	0
65	20231208	175300	12647536200	92300	92300	92300	92300	0
66	20231208	175200	12647536200	92300	92300	92300	92300	0
67	20231208	175100	12647536200	92300	92300	92300	92300	0
68	20231208	175000	12647536200	92300	92300	92300	92300	0
69	20231208	174900	12647536200	92300	92300	92300	92300	0
70	20231208	174800	12647536200	92300	92300	92300	92300	0
71	20231208	174700	12647536200	92300	92300	92300	92300	0
72	20231208	174600	12647536200	92300	92300	92300	92300	0
73	20231208	174500	12647536200	92300	92300	92300	92300	0
74	20231208	174400	12647536200	92300	92300	92300	92300	0
75	20231208	174300	12647536200	92300	92300	92300	92300	0
76	20231208	174200	12647536200	92300	92300	92300	92300	0
77	20231208	174100	12647536200	92300	92300	92300	92300	0
78	20231208	174000	12647536200	92300	92300	92300	92300	0
79	20231208	173900	12647536200	92300	92300	92300	92300	0
80	20231208	173800	12647536200	92300	92300	92300	92300	0
81	20231208	173700	12647536200	92300	92300	92300	92300	0
82	20231208	173600	12647536200	92300	92300	92300	92300	0
83	20231208	173500	12647536200	92300	92300	92300	92300	0
84	20231208	173400	12647536200	92300	92300	92300	92300	0
85	20231208	173300	12647536200	92300	92300	92300	92300	0
86	20231208	173200	12647536200	92300	92300	92300	92300	0
87	20231208	173100	12647536200	92300	92300	92300	92300	0
88	20231208	173000	12647536200	92300	92300	92300	92300	0
89	20231208	172900	12647536200	92300	92300	92300	92300	0
90	20231208	172800	12647536200	92300	92300	92300	92300	0
91	20231208	172700	12647536200	92300	92300	92300	92300	0
92	20231208	172600	12647536200	92300	92300	92300	92300	5504
93	20231208	172500	12647536200	92300	92300	92300	92300	0
94	20231208	172400	12647536200	92300	92300	92300	92300	0
95	20231208	172300	12647536200	92300	92300	92300	92300	0
96	20231208	172200	12647536200	92300	92300	92300	92300	0
97	20231208	172100	12647536200	92300	92300	92300	92300	0
98	20231208	172000	12647536200	92300	92300	92300	92300	0
99	20231208	171900	12647536200	92300	92300	92300	92300	0
100	20231208	171800	12647536200	92300	92300	92300	92300	0
101	20231208	171700	12647536200	92300	92300	92300	92300	0
102	20231208	171600	12647536200	92300	92300	92300	92300	0
103	20231208	171500	12647536200	92300	92300	92300	92300	0
104	20231208	171400	12647536200	92300	92300	92300	92300	0
105	20231208	171300	12647536200	92300	92300	92300	92300	0
106	20231208	171200	12647536200	92300	92300	92300	92300	0
107	20231208	171100	12647536200	92300	92300	92300	92300	0
108	20231208	171000	12647536200	92300	92300	92300	92300	0
109	20231208	170900	12647536200	92300	92300	92300	92300	0
110	20231208	170800	12647536200	92300	92300	92300	92300	0
111	20231208	170700	12647536200	92300	92300	92300	92300	0
112	20231208	170600	12647536200	92300	92300	92300	92300	0
113	20231208	170500	12647536200	92300	92300	92300	92300	0
114	20231208	170400	12647536200	92300	92300	92300	92300	0
115	20231208	170300	12647536200	92300	92300	92300	92300	0
116	20231208	170200	12647536200	92300	92300	92300	92300	0
117	20231208	170100	12647536200	92300	92300	92300	92300	0
118	20231208	170000	12647536200	92300	92300	92300	92300	0
119	20231208	165900	12647536200	92300	92300	92300	92300	0
120	20231208	165800	12647536200	92300	92300	92300	92300	0
121	20231208	165700	12647536200	92300	92300	92300	92300	0
122	20231208	165600	12647536200	92300	92300	92300	92300	5504
123	20231208	165500	12647536200	92300	92300	92300	92300	0
124	20231208	165400	12647536200	92300	92300	92300	92300	0
125	20231208	165300	12647536200	92300	92300	92300	92300	0
126	20231208	165200	12647536200	92300	92300	92300	92300	0
127	20231208	165100	12647536200	92300	92300	92300	92300	0
128	20231208	165000	12647536200	92300	92300	92300	92300	0
129	20231208	164900	12647536200	92300	92300	92300	92300	0
130	20231208	164800	12647536200	92300	92300	92300	92300	0
131	20231208	164700	12647536200	92300	92300	92300	92300	0
132	20231208	164600	12647536200	92300	92300	92300	92300	0
133	20231208	164500	12647536200	92300	92300	92300	92300	0
134	20231208	164400	12647536200	92300	92300	92300	92300	0
135	20231208	164300	12647536200	92300	92300	92300	92300	0
136	20231208	164200	12647536200	92300	92300	92300	92300	0
137	20231208	164100	12647536200	92300	92300	92300	92300	0
138	20231208	164000	12647536200	92300	92300	92300	92300	0
139	20231208	163900	12647536200	92300	92300	92300	92300	0
140	20231208	163800	12647536200	92300	92300	92300	92300	0
141	20231208	163700	12647536200	92300	92300	92300	92300	0
142	20231208	163600	12647536200	92300	92300	92300	92300	0
143	20231208	163500	12647536200	92300	92300	92300	92300	0
144	20231208	163400	12647536200	92300	92300	92300	92300	0
145	20231208	163300	12647536200	92300	92300	92300	92300	0
146	20231208	163200	12647536200	92300	92300	92300	92300	0
147	20231208	163100	12647536200	92300	92300	92300	92300	0
148	20231208	163000	12647536200	92300	92300	92300	92300	0
149	20231208	162900	12647536200	92300	92300	92300	92300	0
150	20231208	162800	12647536200	92300	92300	92300	92300	0
151	20231208	162700	12647536200	92300	92300	92300	92300	0
152	20231208	162600	12647536200	92300	92300	92300	92300	5504
153	20231208	162500	12647536200	92300	92300	92300	92300	0
154	20231208	162400	12647536200	92300	92300	92300	92300	0
155	20231208	162300	12647536200	92300	92300	92300	92300	0
156	20231208	162200	12647536200	92300	92300	92300	92300	0
157	20231208	162100	12647536200	92300	92300	92300	92300	0
158	20231208	162000	12647536200	92300	92300	92300	92300	0
159	20231208	161900	12647536200	92300	92300	92300	92300	0
160	20231208	161800	12647536200	92300	92300	92300	92300	0
161	20231208	161700	12647536200	92300	92300	92300	92300	0
162	20231208	161600	12647536200	92300	92300	92300	92300	0
163	20231208	161500	12647536200	92300	92300	92300	92300	0
164	20231208	161400	12647536200	92300	92300	92300	92300	0
165	20231208	161300	12647536200	92300	92300	92300	92300	0
166	20231208	161200	12647536200	92300	92300	92300	92300	0
167	20231208	161100	12647536200	92300	92300	92300	92300	0
168	20231208	161000	12647536200	92300	92300	92300	92300	0
169	20231208	160900	12647536200	92300	92300	92300	92300	0
170	20231208	160800	12647536200	92300	92300	92300	92300	0
171	20231208	160700	12647536200	92300	92300	92300	92300	0
172	20231208	160600	12647536200	92300	92300	92300	92300	0
173	20231208	160500	12647536200	92300	92300	92300	92300	0
174	20231208	160400	12647536200	92300	92300	92300	92300	0
175	20231208	160300	12647536200	92300	92300	92300	92300	0
176	20231208	160200	12647536200	92300	92300	92300	92300	0
177	20231208	160100	12647536200	92300	92300	92300	92300	0
178	20231208	160000	12647536200	92300	92300	92300	92300	0
179	20231208	155900	12647536200	92300	92300	92300	92300	0
180	20231208	155800	12647536200	92300	92300	92300	92300	0
181	20231208	155700	12647536200	92300	92300	92300	92300	0
182	20231208	155600	12647536200	92300	92300	92300	92300	5504
183	20231208	155500	12647536200	92300	92300	92300	92300	0
184	20231208	155400	12647536200	92300	92300	92300	92300	0
185	20231208	155300	12647536200	92300	92300	92300	92300	0
186	20231208	155200	12647536200	92300	92300	92300	92300	0
187	20231208	155100	12647536200	92300	92300	92300	92300	0
188	20231208	155000	12647536200	92300	92300	92300	92300	0
189	20231208	154900	12647536200	92300	92300	92300	92300	0
190	20231208	154800	12647536200	92300	92300	92300	92300	0
191	20231208	154700	12647536200	92300	92300	92300	92300	0
192	20231208	154600	12647536200	92300	92300	92300	92300	0
193	20231208	154500	12647536200	92300	92300	92300	92300	0
194	20231208	154400	12647536200	92300	92300	92300	92300	0
195	20231208	154300	12647536200	92300	92300	92300	92300	0
196	20231208	154200	12647536200	92300	92300	92300	92300	0
197	20231208	154100	12647536200	92300	92300	92300	92300	0
198	20231208	154000	12647536200	92300	92300	92300	92300	0
199	20231208	153900	12647536200	92300	92300	92300	92300	0
200	20231208	153800	12647536200	92300	92300	92300	92300	0
201	20231208	153700	12647536200	92300	92300	92300	92300	0
202	20231208	153600	12647536200	92300	92300	92300	92300	0
203	20231208	153500	12647536200	92300	92300	92300	92300	0
204	20231208	153400	12647536200	92300	92300	92300	92300	0
205	20231208	153300	12647536200	92300	92300	92300	92300	0
206	20231208	153200	12647536200	92300	92300	92300	92300	0
207	20231208	153100	12647536200	92300	92300	92300	92300	0
208	20231208	153000	12647536200	92300	92300	92300	92300	5504
209	20231208	152900	12139517000	92300	92300	92300	92300	0
210	20231208	152800	12139517000	92300	92300	92300	92300	0
211	20231208	152700	12139517000	92300	92300	92300	92300	0
212	20231208	152600	12139517000	92300	92300	92300	92300	0
213	20231208	152500	12139517000	92300	92300	92300	92300	0
214	20231208	152400	12139517000	92300	92300	92300	92300	0
215	20231208	152300	12139517000	92300	92300	92300	92300	0
216	20231208	152200	12139517000	92300	92300	92300	92300	0
217	20231208	152100	12139517000	92300	92300	92300	92300	0
218	20231208	152000	12139517000	92300	92300	92300	92300	0
219	20231208	151900	12139517000	92300	92200	92300	92200	448
220	20231208	151800	12098169400	92300	92200	92400	92200	1356
221	20231208	151700	11973021800	92300	92100	92300	92100	1255
222	20231208	151600	11857313700	92200	92200	92200	92100	98
223	20231208	151500	11848278700	92200	92200	92200	92100	361
224	20231208	151400	11815026900	92100	92200	92200	92100	121
225	20231208	151300	11803871700	92200	92100	92200	92100	85
226	20231208	151200	11796035300	92100	92200	92200	92100	1093
227	20231208	151100	11695345100	92100	92100	92200	92100	119
228	20231208	151000	11684374400	92100	92300	92300	92100	633
229	20231208	150900	11626004400	92300	92300	92300	92200	77
230	20231208	150800	11618903000	92300	92200	92400	92200	185
231	20231208	150700	11601834500	92400	92400	92400	92200	5132
232	20231208	150600	11128165800	92300	92300	92400	92200	1024
233	20231208	150500	11033656100	92200	92300	92300	92200	62
234	20231208	150400	11027936300	92200	92200	92300	92100	465
235	20231208	150300	10985083500	92100	92100	92200	92000	265
236	20231208	150200	10960677100	92100	92100	92100	92000	95
237	20231208	150100	10951928000	92100	92300	92300	92000	898
238	20231208	150000	10869157300	92200	92200	92300	92200	471
239	20231208	145900	10825710700	92200	92200	92200	92100	219
240	20231208	145800	10805519400	92100	92100	92200	92000	589
241	20231208	145700	10751216300	92100	92100	92100	92000	843
242	20231208	145600	10673576300	92100	92100	92100	92000	45
243	20231208	145500	10669432100	92100	92000	92100	92000	329
244	20231208	145400	10639152200	92000	92100	92200	92000	162
245	20231208	145300	10624230300	92100	92000	92200	92000	272
246	20231208	145200	10599158600	92200	92100	92200	92000	170
247	20231208	145100	10583511000	92100	92100	92200	92100	163
248	20231208	145000	10568498300	92100	92100	92100	92000	176
249	20231208	144900	10552289600	92100	92100	92100	92000	206
250	20231208	144800	10533327400	92100	92100	92200	92100	809
251	20231208	144700	10458784800	92200	92200	92200	92100	47
252	20231208	144600	10454455500	92200	92100	92200	92100	293
253	20231208	144500	10427455100	92200	92100	92200	92100	199
254	20231208	144400	10409121500	92200	92100	92200	92000	400
255	20231208	144300	10372281200	92100	92000	92100	92000	588
256	20231208	144200	10318127000	92100	92100	92100	92000	17
257	20231208	144100	10316561600	92000	92100	92100	92000	62
258	20231208	144000	10310852600	92100	92000	92100	92000	45
259	20231208	143900	10306709400	92000	92100	92100	92000	312
260	20231208	143800	10277987200	92000	92000	92100	92000	276
261	20231208	143700	10252579400	92100	92100	92100	92000	57
262	20231208	143600	10247329900	92100	92000	92100	92000	1057
263	20231208	143500	10150061500	92000	91900	92100	91900	473
264	20231208	143400	10106544900	92000	92000	92000	91900	465
265	20231208	143300	10063790300	91900	92000	92000	91900	35
266	20231208	143200	10060572400	92000	91900	92000	91900	127
267	20231208	143100	10048889100	92000	92000	92000	91900	52
268	20231208	143000	10044105500	91900	92000	92000	91900	54
269	20231208	142900	10039138700	92000	92000	92000	91900	86
270	20231208	142800	10031233800	91900	92000	92000	91900	196
271	20231208	142700	10013219100	92000	91900	92000	91900	188
272	20231208	142600	9995936300	91900	91900	91900	91800	40
273	20231208	142500	9992260600	91900	91900	91900	91800	73
274	20231208	142400	9985557400	91900	91800	91900	91800	107
275	20231208	142300	9975734500	91900	91900	91900	91800	16
276	20231208	142200	9974264200	91900	92000	92000	91900	322
277	20231208	142100	9944667600	92000	92000	92000	91900	15
278	20231208	142000	9943287800	91900	91900	92000	91900	180
279	20231208	141900	9926744600	91900	92100	92100	91900	181
280	20231208	141800	9910096200	92100	92100	92100	92000	358
281	20231208	141700	9877149500	92100	92100	92100	92000	35
282	20231208	141600	9873926100	92000	92000	92100	92000	768
283	20231208	141500	9803211400	92000	92000	92100	91900	223
284	20231208	141400	9782695400	92100	92100	92100	92000	86
285	20231208	141300	9774779100	92000	92100	92100	92000	493
286	20231208	141200	9729404100	92100	91900	92100	91900	971
287	20231208	141100	9640025200	92000	91900	92000	91900	626
288	20231208	141000	9582433400	92000	91900	92000	91900	275
289	20231208	140900	9557151000	91900	91900	92000	91800	936
290	20231208	140800	9471127700	91900	91800	91900	91800	177
291	20231208	140700	9454878300	91800	91900	91900	91800	309
292	20231208	140600	9426481300	91800	91800	91900	91800	94
293	20231208	140500	9417843900	91900	91800	91900	91800	90
294	20231208	140400	9409573900	91800	91800	91800	91700	110
295	20231208	140300	9399476000	91800	91900	91900	91800	1086
296	20231208	140200	9299770100	91900	91900	91900	91800	98
297	20231208	140100	9290764000	91800	91900	91900	91800	251
298	20231208	140000	9267697200	91800	91900	91900	91800	914
299	20231208	135900	9183728700	91800	91900	91900	91800	75
300	20231208	135800	9176836500	91900	91800	91900	91800	44
301	20231208	135700	9172793200	91900	91900	91900	91800	90
302	20231208	135600	9164522500	91900	91700	91900	91700	2068
303	20231208	135500	8974739800	91600	91600	91700	91600	659
304	20231208	135400	8914313800	91700	91600	91700	91500	1047
305	20231208	135300	8818405900	91600	91500	91600	91500	29
306	20231208	135200	8815750300	91600	91600	91600	91600	99
307	20231208	135100	8806681900	91600	91600	91600	91500	99
308	20231208	135000	8797613600	91600	91600	91600	91500	143
309	20231208	134900	8784515000	91600	91600	91600	91500	210
310	20231208	134800	8765279100	91600	91500	91600	91500	38
311	20231208	134700	8761798500	91600	91600	91600	91500	614
312	20231208	134600	8705605400	91500	91500	91600	91500	32
313	20231208	134500	8702676800	91500	91500	91600	91500	71
314	20231208	134400	8696177400	91600	91600	91600	91500	62
315	20231208	134300	8690498300	91600	91600	91600	91500	193
316	20231208	134200	8672819700	91600	91500	91600	91500	23
317	20231208	134100	8670714000	91600	91600	91600	91500	58
318	20231208	134000	8665402000	91600	91500	91600	91500	116
319	20231208	133900	8654786700	91500	91500	91500	91400	282
320	20231208	133800	8628983800	91500	91400	91500	91400	208
321	20231208	133700	8609952500	91500	91500	91500	91500	48
322	20231208	133600	8605560500	91400	91500	91500	91400	153
323	20231208	133500	8591572000	91500	91500	91500	91500	54
324	20231208	133400	8586631000	91400	91500	91500	91400	49
325	20231208	133300	8582148600	91600	91600	91600	91500	341
326	20231208	133200	8550934100	91600	91500	91600	91500	1195
327	20231208	133100	8441566300	91500	91500	91600	91500	1131
328	20231208	133000	8338066000	91600	91600	91600	91600	9
329	20231208	132900	8337241600	91600	91600	91600	91600	947
330	20231208	132800	8250496400	91500	91600	91600	91500	63
331	20231208	132700	8244730600	91600	91400	91600	91400	698
332	20231208	132600	8180872700	91400	91400	91400	91400	33
333	20231208	132500	8177856500	91300	91400	91400	91300	215
334	20231208	132400	8158210800	91300	91300	91300	91300	39
335	20231208	132300	8154650100	91300	91300	91300	91300	67
336	20231208	132200	8148533000	91300	91300	91300	91200	5
337	20231208	132100	8148076700	91200	91200	91200	91200	81
338	20231208	132000	8140689500	91200	91300	91300	91200	190
339	20231208	131900	8123360800	91300	91300	91300	91300	16
340	20231208	131800	8121900000	91300	91300	91300	91200	18
341	20231208	131700	8120257100	91300	91300	91300	91300	130
342	20231208	131600	8108388100	91200	91200	91200	91200	326
343	20231208	131500	8078656900	91100	91000	91100	91000	216
344	20231208	131400	8058999300	91000	91000	91100	91000	213
345	20231208	131300	8039616100	91000	91000	91100	91000	49
346	20231208	131200	8035154000	91000	90900	91000	90900	140
347	20231208	131100	8022418100	91000	91000	91000	91000	35
348	20231208	131000	8019233100	91000	91000	91000	91000	260
349	20231208	130900	7995573100	91000	90900	91000	90900	273
350	20231208	130800	7970731900	91000	91000	91000	91000	569
351	20231208	130700	7918952900	91100	91100	91200	91100	27
352	20231208	130600	7916493100	91100	91100	91100	91100	0
353	20231208	130500	7916493100	91100	91100	91100	91100	56
354	20231208	130400	7911391500	91200	91100	91200	91100	80
355	20231208	130300	7904101400	91200	91200	91200	91200	13
356	20231208	130200	7902915800	91200	91300	91300	91200	152
357	20231208	130100	7889052600	91200	91200	91300	91200	58
358	20231208	130000	7883762600	91300	91100	91300	91000	92
359	20231208	125900	7875381100	91100	91100	91100	91100	12
360	20231208	125800	7874287900	91100	91100	91100	91100	105
361	20231208	125700	7864722400	91100	91100	91100	91100	10
362	20231208	125600	7863811400	91100	91000	91100	91000	63
363	20231208	125500	7858072200	91000	91000	91000	91000	1
364	20231208	125400	7857981200	91100	91100	91100	91100	16
365	20231208	125300	7856523600	91000	91000	91000	91000	139
366	20231208	125200	7843874600	91000	90900	91000	90900	23
367	20231208	125100	7841783300	90900	90700	90900	90700	142
368	20231208	125000	7828887900	90800	90800	90800	90800	601
369	20231208	124900	7774317100	90800	90900	90900	90800	564
370	20231208	124800	7723098700	91000	91000	91000	91000	35
371	20231208	124700	7719913700	91000	90900	91000	90800	663
372	20231208	124600	7659684200	90800	90900	90900	90800	314
373	20231208	124500	7631171600	90900	91000	91000	90900	3523
374	20231208	124400	7310691200	91100	91200	91200	91100	1058
375	20231208	124300	7214301600	91200	91300	91300	91200	321
376	20231208	124200	7185010200	91500	91200	91500	91200	6
377	20231208	124100	7184461500	91200	91200	91200	91100	58
378	20231208	124000	7179172400	91100	91100	91100	91100	10
379	20231208	123900	7178261400	91100	91200	91600	91100	252
380	20231208	123800	7155219800	91200	91200	91300	91200	39
381	20231208	123700	7151660700	91200	91200	91200	91200	17
382	20231208	123600	7150110300	91200	91200	91200	91100	65
383	20231208	123500	7144182800	91200	91300	91300	91200	40
384	20231208	123400	7140531800	91200	91200	91200	91100	81
385	20231208	123300	7133144900	91200	91200	91200	91200	16
386	20231208	123200	7131685700	91200	91100	91200	91100	40
387	20231208	123100	7128041500	91200	91300	91300	91200	86
388	20231208	123000	7120196600	91200	91200	91200	91200	15
389	20231208	122900	7118828600	91100	91200	91500	91100	109
390	20231208	122800	7108893000	91200	91200	91200	91200	80
391	20231208	122700	7101597000	91200	91400	91400	91200	45
392	20231208	122600	7097487000	91100	91300	91400	91100	70
393	20231208	122500	7091100000	91200	91200	91200	91200	63
394	20231208	122400	7085354400	91100	91300	91300	91100	2577
395	20231208	122300	6850276400	91400	91300	91400	91300	32
396	20231208	122200	6847354600	91400	91400	91400	91300	385
397	20231208	122100	6812167600	91400	91400	91400	91400	98
398	20231208	122000	6803210400	91400	91400	91400	91400	4
399	20231208	121900	6802844800	91400	91400	91400	91400	38
400	20231208	121800	6799371600	91400	91300	91400	91300	55
401	20231208	121700	6794347100	91300	91300	91300	91300	66
402	20231208	121600	6788321300	91300	91300	91600	91200	116
403	20231208	121500	6777726900	91300	91500	91500	91200	876
404	20231208	121400	6697746800	91500	91400	91500	91400	21
405	20231208	121300	6695827200	91600	91400	91600	91300	48
406	20231208	121200	6691433600	91400	91400	91500	91400	180
407	20231208	121100	6674969400	91400	91600	91600	91400	78
408	20231208	121000	6667835200	91400	91600	91600	91300	175
409	20231208	120900	6651837400	91400	91600	91600	91400	42
410	20231208	120800	6647998400	91300	91400	91600	91300	124
411	20231208	120700	6636644500	91400	91400	91500	91400	61
412	20231208	120600	6631066400	91400	91500	91500	91300	217
413	20231208	120500	6611231200	91400	91400	91500	91400	212
414	20231208	120400	6591852400	91400	91400	91400	91400	33
415	20231208	120300	6588836200	91400	91400	91400	91300	76
416	20231208	120200	6581891800	91300	91400	91400	91300	98
417	20231208	120100	6572936600	91400	91400	91400	91400	48
418	20231208	120000	6568549400	91300	91600	91600	91300	1057
419	20231208	115900	6471927500	91600	91600	91600	91500	26
420	20231208	115800	6469546000	91600	91600	91600	91600	26
421	20231208	115700	6467164400	91600	91500	91600	91500	39
422	20231208	115600	6463592100	91600	91600	91600	91600	39
423	20231208	115500	6460019700	91600	91500	91600	91500	1654
424	20231208	115400	6308520000	91600	91500	91600	91500	91
425	20231208	115300	6300192900	91500	91500	91500	91500	67
426	20231208	115200	6294062400	91500	91500	91500	91400	21
427	20231208	115100	6292141000	91500	91500	91600	91400	644
428	20231208	115000	6233220600	91500	91500	91500	91500	89
429	20231208	114900	6225077100	91600	91600	91600	91600	108
430	20231208	114800	6215184300	91600	91500	91600	91500	125
431	20231208	114700	6203746100	91500	91500	91500	91400	102
432	20231208	114600	6194413900	91500	91400	91500	91400	31
433	20231208	114500	6191578400	91500	91400	91500	91400	64
434	20231208	114400	6185724000	91500	91500	91500	91500	32
435	20231208	114300	6182796000	91500	91500	91500	91500	142
436	20231208	114200	6169803000	91500	91300	91500	91200	277
437	20231208	114100	6144520200	91300	91300	91400	91200	193
438	20231208	114000	6126908900	91300	91300	91300	91200	70
439	20231208	113900	6120518400	91300	91200	91300	91200	37
440	20231208	113800	6117140500	91300	91400	91400	91300	707
441	20231208	113700	6052578800	91300	91400	91500	91300	201
442	20231208	113600	6034203500	91500	91300	91500	91300	27
443	20231208	113500	6031736800	91400	91400	91500	91300	58
444	20231208	113400	6026435300	91400	91400	91500	91400	73
445	20231208	113300	6019758400	91500	91400	91500	91300	102
446	20231208	113200	6010435300	91400	91500	91500	91300	114
447	20231208	113100	6000014300	91600	91400	91600	91400	99
448	20231208	113000	5990964900	91300	91500	91500	91300	329
449	20231208	112900	5960875700	91500	91400	91500	91300	187
450	20231208	112800	5943777400	91400	91500	91500	91300	13
451	20231208	112700	5942588800	91500	91500	91500	91500	37
452	20231208	112600	5939203300	91500	91300	91500	91300	68
453	20231208	112500	5932985700	91400	91400	91500	91300	32
454	20231208	112400	5930061400	91400	91400	91500	91400	141
455	20231208	112300	5917173200	91400	91400	91600	91400	903
456	20231208	112200	5834580700	91400	91400	91400	91400	65
457	20231208	112100	5828639700	91400	91400	91400	91300	260
458	20231208	112000	5804895800	91200	91400	91400	91200	128
459	20231208	111900	5793215100	91400	91300	91400	91300	25
460	20231208	111800	5790930700	91200	91300	91300	91200	114
461	20231208	111700	5780522900	91300	91300	91300	91300	208
462	20231208	111600	5761532500	91300	91300	91300	91200	107
463	20231208	111500	5751765600	91300	91300	91300	91300	25
464	20231208	111400	5749483100	91300	91200	91300	91200	214
465	20231208	111300	5729945000	91300	91300	91300	91300	19
466	20231208	111200	5728210300	91300	91300	91300	91300	24
467	20231208	111100	5726019100	91300	91300	91300	91200	49
468	20231208	111000	5721549000	91200	91200	91200	91200	327
469	20231208	110900	5691726600	91200	91200	91200	91100	34
470	20231208	110800	5688627200	91200	91300	91300	91100	529
471	20231208	110700	5640381000	91300	91300	91300	91200	21
472	20231208	110600	5638465000	91200	91300	91300	91200	11
473	20231208	110500	5637460900	91300	91300	91300	91300	14
474	20231208	110400	5636182700	91300	91300	91300	91200	40
475	20231208	110300	5632530900	91300	91300	91300	91200	287
476	20231208	110200	5606347800	91200	91300	91300	91200	172
477	20231208	110100	5590658600	91300	91300	91300	91100	12
478	20231208	110000	5589563400	91100	91200	91300	91100	216
479	20231208	105900	5569857000	91100	91200	91200	91100	78
480	20231208	105800	5562745600	91200	91300	91300	91200	318
481	20231208	105700	5533715200	91300	91300	91300	91200	203
482	20231208	105600	5515181400	91300	91200	91300	91200	395
483	20231208	105500	5479156900	91100	91100	91200	91100	112
484	20231208	105400	5468953200	91100	91100	91200	91100	227
485	20231208	105300	5448268400	91100	91200	91200	91100	15
486	20231208	105200	5446900900	91200	91100	91200	91100	30
487	20231208	105100	5444167500	91200	91200	91200	91200	82
488	20231208	105000	5436689100	91200	91100	91200	91100	140
489	20231208	104900	5423921800	91200	91200	91200	91200	16
490	20231208	104800	5422462600	91200	91100	91200	91100	47
491	20231208	104700	5418179200	91100	91200	91200	91100	1111
492	20231208	104600	5316965000	91100	91200	91200	91100	1381
493	20231208	104500	5191149400	91200	91200	91200	91100	291
494	20231208	104400	5164610400	91200	91100	91200	91100	429
495	20231208	104300	5125488100	91200	91300	91400	91100	1962
496	20231208	104200	4946474000	91300	91300	91400	91300	59
497	20231208	104100	4941083500	91400	91400	91500	91400	65
498	20231208	104000	4935138500	91400	91300	91400	91300	51
499	20231208	103900	4930477200	91400	91400	91400	91300	334
500	20231208	103800	4899952600	91400	91400	91400	91400	200
501	20231208	103700	4881672600	91400	91400	91500	91400	60
502	20231208	103600	4876188500	91400	91400	91400	91400	51
503	20231208	103500	4871527100	91400	91400	91500	91400	248
504	20231208	103400	4848859600	91400	91300	91400	91300	11
505	20231208	103300	4847854400	91400	91500	91500	91400	366
506	20231208	103200	4814400400	91500	91500	91500	91500	50
507	20231208	103100	4809825400	91400	91500	91500	91400	176
508	20231208	103000	4793721700	91500	91500	91600	91400	48
509	20231208	102900	4789329500	91500	91600	91600	91500	213
510	20231208	102800	4769839900	91600	91400	91600	91400	322
511	20231208	102700	4740379400	91400	91500	91500	91400	21
512	20231208	102600	4738458000	91500	91500	91500	91400	31
513	20231208	102500	4735622600	91600	91400	91600	91400	6
514	20231208	102400	4735074000	91400	91400	91700	91400	473
515	20231208	102300	4691815900	91400	91500	91600	91400	2298
516	20231208	102200	4481632300	91600	91500	91600	91400	155
517	20231208	102100	4467444500	91500	91500	91500	91400	225
518	20231208	102000	4446859300	91500	91600	91600	91500	314
519	20231208	101900	4418120900	91600	91500	91600	91500	132
520	20231208	101800	4406038200	91500	91600	91600	91500	61
521	20231208	101700	4400452400	91600	91600	91600	91600	13
522	20231208	101600	4399261600	91500	91600	91600	91500	44
523	20231208	101500	4395232300	91600	91600	91700	91600	315
524	20231208	101400	4366378100	91700	91600	91700	91600	199
525	20231208	101300	4348134800	91600	91600	91600	91400	109
526	20231208	101200	4338150700	91600	91500	91600	91500	345
527	20231208	101100	4306583000	91500	91500	91500	91400	77
528	20231208	101000	4299537600	91500	91500	91500	91500	721
529	20231208	100900	4233566100	91600	91600	91700	91500	93
530	20231208	100800	4225047100	91600	91600	91600	91600	701
531	20231208	100700	4160835500	91600	91600	91700	91600	374
532	20231208	100600	4126539900	91700	91700	91700	91700	189
533	20231208	100500	4109208600	91700	91600	91700	91600	183
534	20231208	100400	4092445700	91700	91800	91800	91700	421
535	20231208	100300	4053834700	91800	91800	91800	91800	82
536	20231208	100200	4046307100	91800	91800	91900	91800	333
537	20231208	100100	4015737500	91800	91800	91900	91800	214
538	20231208	100000	3996092200	91800	92000	92000	91800	646
539	20231208	095900	3936735900	91900	92000	92000	91900	133
540	20231208	095800	3924509800	92000	92000	92000	91900	152
541	20231208	095700	3910531800	91900	92000	92000	91900	133
542	20231208	095600	3898308600	91900	91900	91900	91800	210
543	20231208	095500	3879020100	91900	92000	92000	91900	1261
544	20231208	095400	3763132800	91900	91900	91900	91900	360
545	20231208	095300	3730048800	91900	91900	91900	91800	131
546	20231208	095200	3718011900	91800	91800	91900	91700	336
547	20231208	095100	3687166100	91700	91700	91700	91700	85
548	20231208	095000	3679371600	91700	91700	91700	91600	503
549	20231208	094900	3633246600	91700	91700	91700	91700	277
550	20231208	094800	3607845700	91700	91700	91800	91700	536
551	20231208	094700	3558692300	91700	91900	91900	91700	367
552	20231208	094600	3525020900	91900	92000	92000	91900	433
553	20231208	094500	3485215600	92000	91800	92000	91800	252
554	20231208	094400	3462035200	91900	91900	91900	91800	213
555	20231208	094300	3442461900	91800	91800	91800	91800	155
556	20231208	094200	3428232900	91800	91700	91800	91700	223
557	20231208	094100	3407772100	91700	91800	91800	91600	543
558	20231208	094000	3357955300	91800	91900	91900	91800	181
559	20231208	093900	3341323200	91900	92000	92000	91800	512
560	20231208	093800	3294276200	92000	92000	92100	92000	751
561	20231208	093700	3225130100	92100	92000	92100	92000	1595
562	20231208	093600	3078275600	92000	91900	92100	91900	877
563	20231208	093500	2997606000	91900	91900	92000	91900	280
564	20231208	093400	2971860800	91900	92000	92000	91900	590
565	20231208	093300	2917638900	92000	92000	92000	91900	384
566	20231208	093200	2882311000	92000	92000	92100	92000	329
567	20231208	093100	2852030700	92100	92300	92300	91900	1359
568	20231208	093000	2726861600	92200	91900	92300	91900	3896
569	20231208	092900	2368216900	91900	91800	92000	91800	709
570	20231208	092800	2303060600	91800	91800	91900	91700	357
571	20231208	092700	2270287800	91700	91800	91900	91700	464
572	20231208	092600	2227708700	91900	91600	91900	91600	1575
573	20231208	092500	2083263000	91500	91600	91600	91500	215
574	20231208	092400	2063581200	91600	91500	91600	91500	1455
575	20231208	092300	1930447300	91500	91400	91500	91400	125
576	20231208	092200	1919010500	91400	91500	91600	91400	143
577	20231208	092100	1905924100	91500	91500	91600	91500	90
578	20231208	092000	1897688400	91600	91300	91600	91200	1708
579	20231208	091900	1741503900	91400	91400	91500	91300	395
580	20231208	091800	1705400900	91400	91300	91400	91300	348
581	20231208	091700	1673614100	91300	91400	91400	91300	545
582	20231208	091600	1623850800	91400	91400	91500	91300	608
583	20231208	091500	1568285800	91500	91800	91800	91400	383
584	20231208	091400	1533181800	91800	91600	91800	91400	2065
585	20231208	091300	1343931800	91600	91300	91600	91300	850
586	20231208	091200	1266206500	91400	91300	91400	91300	219
587	20231208	091100	1246197000	91400	91300	91400	91300	310
588	20231208	091000	1217880700	91400	91400	91400	91300	231
589	20231208	090900	1196784600	91400	91400	91500	91300	646
590	20231208	090800	1137736500	91600	91700	91800	91300	2146
591	20231208	090700	941344300	91700	91600	91800	91500	838
592	20231208	090600	864510000	91700	91600	91700	91300	1854
593	20231208	090500	694935300	91500	91500	91600	91500	849
594	20231208	090400	617227000	91500	91400	91500	91200	1612
595	20231208	090300	469924200	91400	90900	91400	90900	721
596	20231208	090200	404193400	90900	91100	91200	90800	903
597	20231208	090100	322052400	91200	91300	91300	90800	966
598	20231208	090000	234025300	91400	90800	91500	90800	2574