KissMeData/039490/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192100	3568782300	91500	91500	91500	91500	701
3	20231207	192000	3568782300	91500	91500	91500	91500	0
4	20231207	191900	3568782300	91500	91500	91500	91500	0
5	20231207	191800	3568782300	91500	91500	91500	91500	0
6	20231207	191700	3568782300	91500	91500	91500	91500	0
7	20231207	191600	3568782300	91500	91500	91500	91500	0
8	20231207	191500	3568782300	91500	91500	91500	91500	0
9	20231207	191400	3568782300	91500	91500	91500	91500	0
10	20231207	191300	3568782300	91500	91500	91500	91500	0
11	20231207	191200	3568782300	91500	91500	91500	91500	0
12	20231207	191100	3568782300	91500	91500	91500	91500	0
13	20231207	191000	3568782300	91500	91500	91500	91500	0
14	20231207	190900	3568782300	91500	91500	91500	91500	0
15	20231207	190800	3568782300	91500	91500	91500	91500	0
16	20231207	190700	3568782300	91500	91500	91500	91500	0
17	20231207	190600	3568782300	91500	91500	91500	91500	0
18	20231207	190500	3568782300	91500	91500	91500	91500	0
19	20231207	190400	3568782300	91500	91500	91500	91500	0
20	20231207	190300	3568782300	91500	91500	91500	91500	0
21	20231207	190200	3568782300	91500	91500	91500	91500	0
22	20231207	190100	3568782300	91500	91500	91500	91500	0
23	20231207	190000	3568782300	91500	91500	91500	91500	0
24	20231207	185900	3568782300	91500	91500	91500	91500	0
25	20231207	185800	3568782300	91500	91500	91500	91500	0
26	20231207	185700	3568782300	91500	91500	91500	91500	0
27	20231207	185600	3568782300	91500	91500	91500	91500	0
28	20231207	185500	3568782300	91500	91500	91500	91500	0
29	20231207	185400	3568782300	91500	91500	91500	91500	0
30	20231207	185300	3568782300	91500	91500	91500	91500	0
31	20231207	185200	3568782300	91500	91500	91500	91500	0
32	20231207	185100	3568782300	91500	91500	91500	91500	701
33	20231207	185000	3568782300	91500	91500	91500	91500	0
34	20231207	184900	3568782300	91500	91500	91500	91500	0
35	20231207	184800	3568782300	91500	91500	91500	91500	0
36	20231207	184700	3568782300	91500	91500	91500	91500	0
37	20231207	184600	3568782300	91500	91500	91500	91500	0
38	20231207	184500	3568782300	91500	91500	91500	91500	0
39	20231207	184400	3568782300	91500	91500	91500	91500	0
40	20231207	184300	3568782300	91500	91500	91500	91500	0
41	20231207	184200	3568782300	91500	91500	91500	91500	0
42	20231207	184100	3568782300	91500	91500	91500	91500	0
43	20231207	184000	3568782300	91500	91500	91500	91500	0
44	20231207	183900	3568782300	91500	91500	91500	91500	0
45	20231207	183800	3568782300	91500	91500	91500	91500	0
46	20231207	183700	3568782300	91500	91500	91500	91500	0
47	20231207	183600	3568782300	91500	91500	91500	91500	0
48	20231207	183500	3568782300	91500	91500	91500	91500	0
49	20231207	183400	3568782300	91500	91500	91500	91500	0
50	20231207	183300	3568782300	91500	91500	91500	91500	0
51	20231207	183200	3568782300	91500	91500	91500	91500	0
52	20231207	183100	3568782300	91500	91500	91500	91500	0
53	20231207	183000	3568782300	91500	91500	91500	91500	0
54	20231207	182900	3568782300	91500	91500	91500	91500	0
55	20231207	182800	3568782300	91500	91500	91500	91500	0
56	20231207	182700	3568782300	91500	91500	91500	91500	0
57	20231207	182600	3568782300	91500	91500	91500	91500	0
58	20231207	182500	3568782300	91500	91500	91500	91500	0
59	20231207	182400	3568782300	91500	91500	91500	91500	0
60	20231207	182300	3568782300	91500	91500	91500	91500	0
61	20231207	182200	3568782300	91500	91500	91500	91500	0
62	20231207	182100	3568782300	91500	91500	91500	91500	701
63	20231207	182000	3568782300	91500	91500	91500	91500	0
64	20231207	181900	3568782300	91500	91500	91500	91500	0
65	20231207	181800	3568782300	91500	91500	91500	91500	0
66	20231207	181700	3568782300	91500	91500	91500	91500	0
67	20231207	181600	3568782300	91500	91500	91500	91500	0
68	20231207	181500	3568782300	91500	91500	91500	91500	0
69	20231207	181400	3568782300	91500	91500	91500	91500	0
70	20231207	181300	3568782300	91500	91500	91500	91500	0
71	20231207	181200	3568782300	91500	91500	91500	91500	0
72	20231207	181100	3568782300	91500	91500	91500	91500	0
73	20231207	181000	3568782300	91500	91500	91500	91500	0
74	20231207	180900	3568782300	91500	91500	91500	91500	0
75	20231207	180800	3568782300	91500	91500	91500	91500	0
76	20231207	180700	3568782300	91500	91500	91500	91500	0
77	20231207	180600	3568782300	91500	91500	91500	91500	0
78	20231207	180500	3568782300	91500	91500	91500	91500	0
79	20231207	180400	3568782300	91500	91500	91500	91500	0
80	20231207	180300	3568782300	91500	91500	91500	91500	0
81	20231207	180200	3568782300	91500	91500	91500	91500	0
82	20231207	180100	3568782300	91500	91500	91500	91500	0
83	20231207	180000	3568782300	91500	91500	91500	91500	0
84	20231207	175900	3568782300	91500	91500	91500	91500	0
85	20231207	175800	3568782300	91500	91500	91500	91500	0
86	20231207	175700	3568782300	91500	91500	91500	91500	0
87	20231207	175600	3568782300	91500	91500	91500	91500	0
88	20231207	175500	3568782300	91500	91500	91500	91500	0
89	20231207	175400	3568782300	91500	91500	91500	91500	0
90	20231207	175300	3568782300	91500	91500	91500	91500	0
91	20231207	175200	3568782300	91500	91500	91500	91500	0
92	20231207	175100	3568782300	91500	91500	91500	91500	701
93	20231207	175000	3568782300	91500	91500	91500	91500	0
94	20231207	174900	3568782300	91500	91500	91500	91500	0
95	20231207	174800	3568782300	91500	91500	91500	91500	0
96	20231207	174700	3568782300	91500	91500	91500	91500	0
97	20231207	174600	3568782300	91500	91500	91500	91500	0
98	20231207	174500	3568782300	91500	91500	91500	91500	0
99	20231207	174400	3568782300	91500	91500	91500	91500	0
100	20231207	174300	3568782300	91500	91500	91500	91500	0
101	20231207	174200	3568782300	91500	91500	91500	91500	0
102	20231207	174100	3568782300	91500	91500	91500	91500	0
103	20231207	174000	3568782300	91500	91500	91500	91500	0
104	20231207	173900	3568782300	91500	91500	91500	91500	0
105	20231207	173800	3568782300	91500	91500	91500	91500	0
106	20231207	173700	3568782300	91500	91500	91500	91500	0
107	20231207	173600	3568782300	91500	91500	91500	91500	0
108	20231207	173500	3568782300	91500	91500	91500	91500	0
109	20231207	173400	3568782300	91500	91500	91500	91500	0
110	20231207	173300	3568782300	91500	91500	91500	91500	0
111	20231207	173200	3568782300	91500	91500	91500	91500	0
112	20231207	173100	3568782300	91500	91500	91500	91500	0
113	20231207	173000	3568782300	91500	91500	91500	91500	0
114	20231207	172900	3568782300	91500	91500	91500	91500	0
115	20231207	172800	3568782300	91500	91500	91500	91500	0
116	20231207	172700	3568782300	91500	91500	91500	91500	0
117	20231207	172600	3568782300	91500	91500	91500	91500	0
118	20231207	172500	3568782300	91500	91500	91500	91500	0
119	20231207	172400	3568782300	91500	91500	91500	91500	0
120	20231207	172300	3568782300	91500	91500	91500	91500	0
121	20231207	172200	3568782300	91500	91500	91500	91500	0
122	20231207	172100	3568782300	91500	91500	91500	91500	701
123	20231207	172000	3568782300	91500	91500	91500	91500	0
124	20231207	171900	3568782300	91500	91500	91500	91500	0
125	20231207	171800	3568782300	91500	91500	91500	91500	0
126	20231207	171700	3568782300	91500	91500	91500	91500	0
127	20231207	171600	3568782300	91500	91500	91500	91500	0
128	20231207	171500	3568782300	91500	91500	91500	91500	0
129	20231207	171400	3568782300	91500	91500	91500	91500	0
130	20231207	171300	3568782300	91500	91500	91500	91500	0
131	20231207	171200	3568782300	91500	91500	91500	91500	0
132	20231207	171100	3568782300	91500	91500	91500	91500	0
133	20231207	171000	3568782300	91500	91500	91500	91500	0
134	20231207	170900	3568782300	91500	91500	91500	91500	0
135	20231207	170800	3568782300	91500	91500	91500	91500	0
136	20231207	170700	3568782300	91500	91500	91500	91500	0
137	20231207	170600	3568782300	91500	91500	91500	91500	0
138	20231207	170500	3568782300	91500	91500	91500	91500	0
139	20231207	170400	3568782300	91500	91500	91500	91500	0
140	20231207	170300	3568782300	91500	91500	91500	91500	0
141	20231207	170200	3568782300	91500	91500	91500	91500	0
142	20231207	170100	3568782300	91500	91500	91500	91500	0
143	20231207	170000	3568782300	91500	91500	91500	91500	0
144	20231207	165900	3568782300	91500	91500	91500	91500	0
145	20231207	165800	3568782300	91500	91500	91500	91500	0
146	20231207	165700	3568782300	91500	91500	91500	91500	0
147	20231207	165600	3568782300	91500	91500	91500	91500	0
148	20231207	165500	3568782300	91500	91500	91500	91500	0
149	20231207	165400	3568782300	91500	91500	91500	91500	0
150	20231207	165300	3568782300	91500	91500	91500	91500	0
151	20231207	165200	3568782300	91500	91500	91500	91500	0
152	20231207	165100	3568782300	91500	91500	91500	91500	701
153	20231207	165000	3568782300	91500	91500	91500	91500	0
154	20231207	164900	3568782300	91500	91500	91500	91500	0
155	20231207	164800	3568782300	91500	91500	91500	91500	0
156	20231207	164700	3568782300	91500	91500	91500	91500	0
157	20231207	164600	3568782300	91500	91500	91500	91500	0
158	20231207	164500	3568782300	91500	91500	91500	91500	0
159	20231207	164400	3568782300	91500	91500	91500	91500	0
160	20231207	164300	3568782300	91500	91500	91500	91500	0
161	20231207	164200	3568782300	91500	91500	91500	91500	0
162	20231207	164100	3568782300	91500	91500	91500	91500	0
163	20231207	164000	3568782300	91500	91500	91500	91500	0
164	20231207	163900	3568782300	91500	91500	91500	91500	0
165	20231207	163800	3568782300	91500	91500	91500	91500	0
166	20231207	163700	3568782300	91500	91500	91500	91500	0
167	20231207	163600	3568782300	91500	91500	91500	91500	0
168	20231207	163500	3568782300	91500	91500	91500	91500	0
169	20231207	163400	3568782300	91500	91500	91500	91500	0
170	20231207	163300	3568782300	91500	91500	91500	91500	0
171	20231207	163200	3568782300	91500	91500	91500	91500	0
172	20231207	163100	3568782300	91500	91500	91500	91500	0
173	20231207	163000	3568782300	91500	91500	91500	91500	0
174	20231207	162900	3568782300	91500	91500	91500	91500	0
175	20231207	162800	3568782300	91500	91500	91500	91500	0
176	20231207	162700	3568782300	91500	91500	91500	91500	0
177	20231207	162600	3568782300	91500	91500	91500	91500	0
178	20231207	162500	3568782300	91500	91500	91500	91500	0
179	20231207	162400	3568782300	91500	91500	91500	91500	0
180	20231207	162300	3568782300	91500	91500	91500	91500	0
181	20231207	162200	3568782300	91500	91500	91500	91500	0
182	20231207	162100	3568782300	91500	91500	91500	91500	701
183	20231207	162000	3568782300	91500	91500	91500	91500	0
184	20231207	161900	3568782300	91500	91500	91500	91500	0
185	20231207	161800	3568782300	91500	91500	91500	91500	0
186	20231207	161700	3568782300	91500	91500	91500	91500	0
187	20231207	161600	3568782300	91500	91500	91500	91500	0
188	20231207	161500	3568782300	91500	91500	91500	91500	0
189	20231207	161400	3568782300	91500	91500	91500	91500	0
190	20231207	161300	3568782300	91500	91500	91500	91500	0
191	20231207	161200	3568782300	91500	91500	91500	91500	0
192	20231207	161100	3568782300	91500	91500	91500	91500	0
193	20231207	161000	3568782300	91500	91500	91500	91500	0
194	20231207	160900	3568782300	91500	91500	91500	91500	0
195	20231207	160800	3568782300	91500	91500	91500	91500	0
196	20231207	160700	3568782300	91500	91500	91500	91500	0
197	20231207	160600	3568782300	91500	91500	91500	91500	0
198	20231207	160500	3568782300	91500	91500	91500	91500	0
199	20231207	160400	3568782300	91500	91500	91500	91500	0
200	20231207	160300	3568782300	91500	91500	91500	91500	0
201	20231207	160200	3568782300	91500	91500	91500	91500	0
202	20231207	160100	3568782300	91500	91500	91500	91500	0
203	20231207	160000	3568782300	91500	91500	91500	91500	0
204	20231207	155900	3568782300	91500	91500	91500	91500	0
205	20231207	155800	3568782300	91500	91500	91500	91500	0
206	20231207	155700	3568782300	91500	91500	91500	91500	0
207	20231207	155600	3568782300	91500	91500	91500	91500	0
208	20231207	155500	3568782300	91500	91500	91500	91500	0
209	20231207	155400	3568782300	91500	91500	91500	91500	0
210	20231207	155300	3568782300	91500	91500	91500	91500	0
211	20231207	155200	3568782300	91500	91500	91500	91500	0
212	20231207	155100	3568782300	91500	91500	91500	91500	701
213	20231207	155000	3568782300	91500	91500	91500	91500	0
214	20231207	154900	3568782300	91500	91500	91500	91500	0
215	20231207	154800	3568782300	91500	91500	91500	91500	0
216	20231207	154700	3568782300	91500	91500	91500	91500	0
217	20231207	154600	3568782300	91500	91500	91500	91500	0
218	20231207	154500	3568782300	91500	91500	91500	91500	0
219	20231207	154400	3568782300	91500	91500	91500	91500	0
220	20231207	154300	3568782300	91500	91500	91500	91500	0
221	20231207	154200	3568782300	91500	91500	91500	91500	0
222	20231207	154100	3568782300	91500	91500	91500	91500	0
223	20231207	154000	3568782300	91500	91500	91500	91500	0
224	20231207	153900	3568782300	91500	91500	91500	91500	0
225	20231207	153800	3568782300	91500	91500	91500	91500	0
226	20231207	153700	3568782300	91500	91500	91500	91500	0
227	20231207	153600	3568782300	91500	91500	91500	91500	0
228	20231207	153500	3568782300	91500	91500	91500	91500	0
229	20231207	153400	3568782300	91500	91500	91500	91500	0
230	20231207	153300	3568782300	91500	91500	91500	91500	0
231	20231207	153200	3568782300	91500	91500	91500	91500	0
232	20231207	153100	3568782300	91500	91500	91500	91500	0
233	20231207	153000	3568782300	91500	91500	91500	91500	701
234	20231207	152900	3504640800	91500	91500	91500	91500	0
235	20231207	152800	3504640800	91500	91500	91500	91500	0
236	20231207	152700	3504640800	91500	91500	91500	91500	0
237	20231207	152600	3504640800	91500	91500	91500	91500	0
238	20231207	152500	3504640800	91500	91500	91500	91500	0
239	20231207	152400	3504640800	91500	91500	91500	91500	0
240	20231207	152300	3504640800	91500	91500	91500	91500	0
241	20231207	152200	3504640800	91500	91500	91500	91500	0
242	20231207	152100	3504640800	91500	91500	91500	91500	0
243	20231207	152000	3504640800	91500	91500	91500	91500	0
244	20231207	151900	3504640800	91500	91300	91500	91300	16
245	20231207	151800	3503179500	91300	91400	91500	91300	41
246	20231207	151700	3499433500	91400	91300	91400	91300	154
247	20231207	151600	3485371700	91300	91100	91300	91100	307
248	20231207	151500	3457368600	91200	91100	91200	91100	66
249	20231207	151400	3451354600	91200	91200	91200	91100	43
250	20231207	151300	3447434400	91200	91200	91200	91100	148
251	20231207	151200	3433945600	91200	91100	91200	91100	42
252	20231207	151100	3430119300	91100	91100	91200	91100	62
253	20231207	151000	3424469800	91200	91100	91200	91100	50
254	20231207	150900	3419914200	91100	91200	91300	91100	54
255	20231207	150800	3414989700	91200	91100	91200	91100	257
256	20231207	150700	3391555900	91200	91200	91200	91100	256
257	20231207	150600	3368213100	91200	91200	91200	91100	54
258	20231207	150500	3363292500	91200	91100	91200	91100	252
259	20231207	150400	3340314300	91100	91100	91200	91100	39
260	20231207	150300	3336761200	91100	91200	91200	91100	64
261	20231207	150200	3330929100	91100	91300	91300	91100	121
262	20231207	150100	3319897800	91300	91300	91300	91200	72
263	20231207	150000	3313330800	91300	91300	91300	91200	66
264	20231207	145900	3307309900	91300	91300	91300	91200	23
265	20231207	145800	3305211500	91200	91200	91300	91200	50
266	20231207	145700	3300650700	91300	91300	91300	91200	52
267	20231207	145600	3295906200	91300	91300	91300	91200	47
268	20231207	145500	3291618300	91300	91200	91300	91200	45
269	20231207	145400	3287512600	91300	91300	91300	91200	15
270	20231207	145300	3286143400	91200	91300	91300	91200	34
271	20231207	145200	3283041500	91300	91300	91300	91200	38
272	20231207	145100	3279574600	91200	91300	91300	91200	28
273	20231207	145000	3277020700	91300	91200	91300	91200	38
274	20231207	144900	3273554700	91300	91200	91300	91200	37
275	20231207	144800	3270179100	91300	91200	91300	91200	10
276	20231207	144700	3269266400	91200	91300	91300	91200	42
277	20231207	144600	3265434500	91200	91200	91200	91100	111
278	20231207	144500	3255316500	91200	91200	91200	91200	14
279	20231207	144400	3254039700	91300	91300	91300	91200	85
280	20231207	144300	3246282200	91300	91300	91300	91300	9
281	20231207	144200	3245460500	91200	91300	91300	91200	34
282	20231207	144100	3242359000	91300	91300	91300	91200	35
283	20231207	144000	3239166100	91200	91200	91300	91200	190
284	20231207	143900	3221822300	91300	91300	91400	91200	76
285	20231207	143800	3214878900	91300	91300	91300	91300	16
286	20231207	143700	3213418100	91200	91300	91300	91200	32
287	20231207	143600	3210499500	91300	91300	91300	91200	46
288	20231207	143500	3206302600	91300	91100	91300	91100	102
289	20231207	143400	3197000800	91200	91200	91200	91100	81
290	20231207	143300	3189616100	91100	91200	91200	91100	23
291	20231207	143200	3187518800	91100	91200	91200	91100	64
292	20231207	143100	3181684600	91200	91200	91200	91100	64
293	20231207	143000	3175851900	91200	91100	91200	91100	77
294	20231207	142900	3168835500	91200	91300	91300	91200	139
295	20231207	142800	3156152900	91300	91300	91300	91300	15
296	20231207	142700	3154783400	91200	91200	91200	91200	24
297	20231207	142600	3152594600	91200	91300	91300	91200	31
298	20231207	142500	3149766700	91200	91400	91400	91200	284
299	20231207	142400	3123839400	91400	91400	91600	91400	69
300	20231207	142300	3117531100	91300	91300	91300	91300	24
301	20231207	142200	3115339900	91300	91300	91400	91300	28
302	20231207	142100	3112783100	91200	91400	91400	91200	35
303	20231207	142000	3109588300	91400	91200	91400	91200	54
304	20231207	141900	3104659500	91200	91100	91200	91000	274
305	20231207	141800	3079700000	91100	91200	91200	91100	387
306	20231207	141700	3044443400	91200	91200	91200	91100	18
307	20231207	141600	3042802000	91100	91300	91300	91100	496
308	20231207	141500	2997569200	91200	91200	91300	91200	47
309	20231207	141400	2993281000	91300	91400	91400	91300	387
310	20231207	141300	2957942400	91400	91300	91400	91300	42
311	20231207	141200	2954106500	91400	91400	91400	91300	21
312	20231207	141100	2952187300	91300	91400	91400	91300	40
313	20231207	141000	2948533700	91400	91400	91400	91300	41
314	20231207	140900	2944789300	91400	91400	91400	91300	111
315	20231207	140800	2934648700	91400	91400	91400	91300	36
316	20231207	140700	2931361300	91300	91400	91400	91300	35
317	20231207	140600	2928164800	91300	91400	91400	91300	38
318	20231207	140500	2924694100	91400	91600	91600	91400	1189
319	20231207	140400	2816012500	91600	91500	91600	91500	76
320	20231207	140300	2809058000	91500	91500	91500	91500	15
321	20231207	140200	2807685500	91600	91600	91600	91500	10
322	20231207	140100	2806769600	91500	91400	91600	91400	89
323	20231207	140000	2798625300	91400	91300	91500	91300	28
324	20231207	135900	2796066200	91500	91500	91500	91400	110
325	20231207	135800	2786007600	91500	91600	91600	91400	392
326	20231207	135700	2750177000	91600	91500	91600	91500	103
327	20231207	135600	2740751700	91600	91600	91600	91500	10
328	20231207	135500	2739836100	91500	91300	91500	91300	130
329	20231207	135400	2727948300	91300	91500	91600	91300	111
330	20231207	135300	2717798900	91500	91500	91500	91300	629
331	20231207	135200	2660363100	91600	91400	91600	91400	710
332	20231207	135100	2595467100	91400	91500	91600	91300	665
333	20231207	135000	2534673500	91600	91700	91700	91500	69
334	20231207	134900	2528354700	91600	91700	91700	91600	103
335	20231207	134800	2518912900	91700	91700	91700	91600	255
336	20231207	134700	2495554200	91700	91700	91700	91500	45
337	20231207	134600	2491431800	91700	91700	91700	91600	18
338	20231207	134500	2489781400	91600	91700	91700	91600	34
339	20231207	134400	2486666600	91700	91700	91700	91500	246
340	20231207	134300	2464132700	91700	91700	91700	91600	276
341	20231207	134200	2438831100	91800	91900	91900	91800	54
342	20231207	134100	2433873200	91800	91800	91900	91800	50
343	20231207	134000	2429282700	91900	91800	91900	91800	30
344	20231207	133900	2426528600	91900	91800	91900	91800	66
345	20231207	133800	2420468200	91700	91900	91900	91700	26
346	20231207	133700	2418083800	91900	91900	92000	91800	544
347	20231207	133600	2368130000	92000	92100	92100	92000	19
348	20231207	133500	2366381900	91900	92000	92000	91900	535
349	20231207	133400	2317164300	91900	92000	92000	91900	92
350	20231207	133300	2308704700	92000	91900	92000	91900	38
351	20231207	133200	2305211300	92000	92000	92000	91900	37
352	20231207	133100	2301810300	91900	91900	91900	91800	512
353	20231207	133000	2254760300	91900	91800	91900	91800	11
354	20231207	132900	2253750300	91900	92000	92000	91800	233
355	20231207	132800	2232338800	92000	92100	92100	91900	45
356	20231207	132700	2228200600	92000	92000	92000	92000	40
357	20231207	132600	2224520600	91900	92100	92100	91900	82
358	20231207	132500	2216978600	92100	92100	92100	92100	10
359	20231207	132400	2216057600	92000	92100	92100	92000	123
360	20231207	132300	2204736300	92100	92100	92100	92000	44
361	20231207	132200	2200687200	92000	92000	92100	92000	41
362	20231207	132100	2196914700	92100	91900	92100	91900	36
363	20231207	132000	2193604900	92000	92100	92100	92000	31
364	20231207	131900	2190752100	92100	92100	92100	92000	77
365	20231207	131800	2183663200	92100	92100	92100	92000	34
366	20231207	131700	2180534700	92000	92100	92100	92000	65
367	20231207	131600	2174554200	92100	92100	92100	91900	40
368	20231207	131500	2170876200	92100	92000	92100	92000	26
369	20231207	131400	2168484100	92000	92100	92100	92000	93
370	20231207	131300	2159923000	92000	92000	92100	92000	36
371	20231207	131200	2156610700	92100	92100	92100	92000	47
372	20231207	131100	2152285600	92100	92100	92100	92000	48
373	20231207	131000	2147868700	92100	92000	92100	92000	24
374	20231207	130900	2145660500	92000	92000	92100	92000	67
375	20231207	130800	2139496100	92000	92100	92100	92000	12
376	20231207	130700	2138391500	92000	92000	92000	91900	755
377	20231207	130600	2068934300	92000	92000	92000	91900	56
378	20231207	130500	2063786800	92000	91900	92000	91900	71
379	20231207	130400	2057261800	92000	92000	92000	91900	66
380	20231207	130300	2051190600	91900	91900	92000	91900	50
381	20231207	130200	2046595200	91900	92000	92000	91900	32
382	20231207	130100	2043653600	92000	91900	92000	91900	93
383	20231207	130000	2035105400	91900	92000	92000	91800	14
384	20231207	125900	2033818900	91900	91900	92000	91900	91
385	20231207	125800	2025451600	91900	91800	92000	91800	62
386	20231207	125700	2019755800	91800	91800	91800	91700	37
387	20231207	125600	2016361900	91800	91800	91800	91800	7
388	20231207	125500	2015719300	91800	91900	91900	91700	52
389	20231207	125400	2010945600	91900	91800	92000	91800	56
390	20231207	125300	2005801200	91800	91700	91800	91700	22
391	20231207	125200	2003781900	91700	91800	91800	91700	32
392	20231207	125100	2000847400	91800	91700	91800	91700	75
393	20231207	125000	1993969200	91800	91800	91800	91700	43
394	20231207	124900	1990024300	91800	91800	91800	91700	55
395	20231207	124800	1984975500	91700	91800	91800	91700	74
396	20231207	124700	1978185200	91800	91800	91800	91800	22
397	20231207	124600	1976165600	91900	91900	91900	91800	54
398	20231207	124500	1971207500	91800	91900	92000	91800	22
399	20231207	124400	1969185100	91900	91900	91900	91900	28
400	20231207	124300	1966611900	91700	91800	91800	91700	32
401	20231207	124200	1963676700	91700	91800	91800	91700	76
402	20231207	124100	1956705800	91800	91800	91800	91800	19
403	20231207	124000	1954961600	91800	92000	92000	91700	103
404	20231207	123900	1945512300	92000	91800	92000	91800	67
405	20231207	123800	1939358500	91700	91800	91900	91700	14
406	20231207	123700	1938073300	91800	91900	91900	91800	30
407	20231207	123600	1935319000	91900	91800	91900	91800	57
408	20231207	123500	1930085100	91900	91900	91900	91800	30
409	20231207	123400	1927330500	91900	92000	92000	91800	64
410	20231207	123300	1921444900	91900	91900	91900	91900	1
411	20231207	123200	1921353000	91800	91800	91900	91800	30
412	20231207	123100	1918598600	91800	91900	91900	91800	75
413	20231207	123000	1911712600	91900	91900	91900	91900	12
414	20231207	122900	1910609800	92000	91900	92000	91800	103
415	20231207	122800	1901146800	91900	91900	91900	91900	11
416	20231207	122700	1900135900	91800	91900	91900	91800	53
417	20231207	122600	1895269800	91900	92000	92000	91900	20
418	20231207	122500	1893431100	92000	91900	92000	91900	27
419	20231207	122400	1890949400	91900	91900	91900	91800	83
420	20231207	122300	1883325000	91900	91800	91900	91800	13
421	20231207	122200	1882130400	91800	91900	91900	91800	32
422	20231207	122100	1879192700	91900	91900	91900	91800	31
423	20231207	122000	1876346100	91900	91800	91900	91800	40
424	20231207	121900	1872673200	91800	91900	91900	91700	160
425	20231207	121800	1857988500	91900	91900	91900	91800	14
426	20231207	121700	1856702400	91700	91900	91900	91700	26
427	20231207	121600	1854317800	91900	91800	91900	91800	57
428	20231207	121500	1849083600	91800	91900	91900	91800	41
429	20231207	121400	1845319100	91800	91800	91800	91800	73
430	20231207	121300	1838617700	91700	91700	91800	91700	31
431	20231207	121200	1835774700	91700	91700	91800	91700	30
432	20231207	121100	1833023000	91700	91700	91800	91700	57
433	20231207	121000	1827796000	91700	91700	91800	91700	96
434	20231207	120900	1818992400	91800	91800	91800	91700	129
435	20231207	120800	1807152900	91800	91800	91800	91700	34
436	20231207	120700	1804034400	91800	91800	91800	91800	12
437	20231207	120600	1802932800	91700	91700	91800	91700	38
438	20231207	120500	1799447500	91700	91800	91800	91700	48
439	20231207	120400	1795044000	91800	91800	91800	91700	82
440	20231207	120300	1787519200	91800	91800	91800	91800	13
441	20231207	120200	1786325800	91800	91700	91800	91700	127
442	20231207	120100	1774677200	91800	91900	91900	91800	65
443	20231207	120000	1768708700	91900	91800	91900	91800	41
444	20231207	115900	1764944300	91800	91900	91900	91800	102
445	20231207	115800	1755575400	91800	91800	91900	91800	39
446	20231207	115700	1751994800	91800	91900	91900	91800	70
447	20231207	115600	1745568700	91800	91800	91900	91700	91
448	20231207	115500	1737213800	91700	91700	91900	91700	45
449	20231207	115400	1733082800	91700	91800	91900	91700	629
450	20231207	115300	1675342800	91800	91700	91800	91700	102
451	20231207	115200	1665988300	91700	91700	91700	91600	73
452	20231207	115100	1659299200	91600	91700	91700	91600	748
453	20231207	115000	1590712200	91700	91700	91800	91700	88
454	20231207	114900	1582641700	91700	91900	91900	91700	120
455	20231207	114800	1571625200	91800	91900	91900	91800	43
456	20231207	114700	1567677000	91900	91800	91900	91800	35
457	20231207	114600	1564462700	91900	91800	91900	91800	16
458	20231207	114500	1562992400	91800	91800	91900	91800	286
459	20231207	114400	1536720900	91600	91800	91800	91600	595
460	20231207	114300	1482104900	91700	91600	91700	91600	213
461	20231207	114200	1462575300	91600	91500	91600	91500	59
462	20231207	114100	1457174100	91500	91700	91700	91500	15
463	20231207	114000	1455800200	91500	91700	91700	91500	40
464	20231207	113900	1452137500	91500	91700	91700	91500	171
465	20231207	113800	1436479400	91700	91700	91700	91600	41
466	20231207	113700	1432723200	91700	91600	91700	91600	47
467	20231207	113600	1428417400	91700	91600	91700	91600	14
468	20231207	113500	1427133800	91500	91600	91600	91500	41
469	20231207	113400	1423381700	91600	91600	91700	91600	95
470	20231207	113300	1414678900	91600	91500	91600	91400	39
471	20231207	113200	1411112800	91600	91800	91800	91500	48
472	20231207	113100	1406714300	91800	91500	91800	91500	30
473	20231207	113000	1403965800	91500	91700	91700	91400	145
474	20231207	112900	1390704600	91700	91700	91800	91700	64
475	20231207	112800	1384835200	91600	91700	91700	91600	38
476	20231207	112700	1381353700	91600	91600	91600	91600	25
477	20231207	112600	1379063700	91700	91700	91700	91700	12
478	20231207	112500	1377963300	91700	91700	91800	91700	23
479	20231207	112400	1375852900	91600	91700	91800	91600	80
480	20231207	112300	1368516200	91700	91700	91700	91600	46
481	20231207	112200	1364301200	91700	91600	91700	91600	42
482	20231207	112100	1360453100	91700	91700	91700	91700	12
483	20231207	112000	1359352700	91700	91800	91800	91700	18
484	20231207	111900	1357701300	91800	91800	91900	91800	63
485	20231207	111800	1351917100	91700	91800	91800	91700	65
486	20231207	111700	1345955500	91800	91800	91800	91800	25
487	20231207	111600	1343660500	91800	91800	91900	91800	34
488	20231207	111500	1340538300	91800	91800	91800	91700	16
489	20231207	111400	1339069600	91700	91900	91900	91700	98
490	20231207	111300	1330071300	91900	91900	91900	91800	62
491	20231207	111200	1324378200	91900	91800	91900	91800	33
492	20231207	111100	1321347900	91900	91800	91900	91800	37
493	20231207	111000	1317950700	91900	91900	91900	91800	14
494	20231207	110900	1316664200	91900	91900	92000	91800	48
495	20231207	110800	1312252400	91900	91800	91900	91800	19
496	20231207	110700	1310507600	91800	91800	91900	91800	39
497	20231207	110600	1306926300	91800	91900	91900	91800	25
498	20231207	110500	1304630800	91900	91900	91900	91800	75
499	20231207	110400	1297742000	91900	91700	91900	91700	78
500	20231207	110300	1290581000	91700	91700	91700	91600	27
501	20231207	110200	1288107300	91700	91700	91700	91700	31
502	20231207	110100	1285264600	91700	91700	91700	91700	6
503	20231207	110000	1284714400	91600	91600	91700	91600	21
504	20231207	105900	1282790600	91600	91600	91700	91500	105
505	20231207	105800	1273171000	91600	91600	91600	91600	20
506	20231207	105700	1271339000	91500	91500	91600	91400	706
507	20231207	105600	1206741500	91400	91400	91500	91400	35
508	20231207	105500	1203541200	91400	91400	91500	91400	22
509	20231207	105400	1201530300	91500	91500	91500	91500	5
510	20231207	105300	1201072800	91200	91400	91500	91100	410
511	20231207	105200	1163651000	91500	91400	91500	91400	238
512	20231207	105100	1141897300	91100	91300	91400	91100	369
513	20231207	105000	1108198400	91300	91200	91300	91200	26
514	20231207	104900	1105826300	91300	91100	91400	91000	1246
515	20231207	104800	992219700	91100	91100	91100	91100	16
516	20231207	104700	990762100	91100	91000	91100	91000	31
517	20231207	104600	987940300	91100	91100	91100	91000	14
518	20231207	104500	986665200	91100	91000	91100	91000	78
519	20231207	104400	979566500	91100	91100	91100	91000	51
520	20231207	104300	974920500	91100	91100	91200	91000	264
521	20231207	104200	950877400	91000	91100	91200	91000	630
522	20231207	104100	893464900	91100	91100	91100	91100	16
523	20231207	104000	892007300	91200	91300	91300	91100	662
524	20231207	103900	831686300	91200	91300	91300	91200	116
525	20231207	103800	821096700	91300	91200	91300	91200	11
526	20231207	103700	820092900	91200	91300	91300	91200	22
527	20231207	103600	818086000	91200	91200	91200	91200	1
528	20231207	103500	817994800	91200	91200	91300	91200	22
529	20231207	103400	815988100	91300	91300	91300	91200	59
530	20231207	103300	810601800	91300	91200	91300	91200	20
531	20231207	103200	808777600	91200	91200	91200	91200	1
532	20231207	103100	808686400	91300	91200	91300	91100	157
533	20231207	103000	794367500	91200	91200	91200	91100	48
534	20231207	102900	789991600	91100	91200	91200	91100	62
535	20231207	102800	784337600	91200	91100	91200	91100	28
536	20231207	102700	781785700	91200	91200	91200	91200	37
537	20231207	102600	778411300	91300	91100	91300	91100	111
538	20231207	102500	768288100	91200	91200	91200	91200	63
539	20231207	102400	762542500	91200	91200	91200	91200	175
540	20231207	102300	746582500	91200	91200	91300	91100	246
541	20231207	102200	724150200	91300	91300	91300	91200	424
542	20231207	102100	685461400	91300	91300	91300	91300	1
543	20231207	102000	685370100	91300	91300	91400	91300	32
544	20231207	101900	682447700	91300	91400	91400	91300	62
545	20231207	101800	676782800	91300	91300	91400	91300	58
546	20231207	101700	671487200	91400	91300	91400	91300	26
547	20231207	101600	669112300	91400	91400	91400	91400	6
548	20231207	101500	668563900	91300	91400	91400	91300	31
549	20231207	101400	665733500	91400	91400	91400	91300	51
550	20231207	101300	661072400	91300	91400	91400	91300	32
551	20231207	101200	658150300	91300	91400	91400	91300	16
552	20231207	101100	656688100	91300	91400	91400	91300	29
553	20231207	101000	654040300	91300	91400	91400	91300	13
554	20231207	100900	652853200	91300	91400	91400	91300	51
555	20231207	100800	648191900	91300	91400	91500	91300	301
556	20231207	100700	620684500	91600	91500	91600	91400	303
557	20231207	100600	592964600	91500	91500	91600	91500	34
558	20231207	100500	589852600	91600	91600	91600	91600	39
559	20231207	100400	586280200	91600	91600	91800	91600	6
560	20231207	100300	585730400	91500	91900	91900	91500	27
561	20231207	100200	583258900	91900	91900	91900	91800	19
562	20231207	100100	581512900	91900	91600	91900	91500	350
563	20231207	100000	549473100	91600	91600	91600	91500	47
564	20231207	095900	545168000	91500	91600	91600	91500	45
565	20231207	095800	541046200	91500	91600	91600	91500	25
566	20231207	095700	538758100	91500	91600	91600	91500	11
567	20231207	095600	537751100	91500	91500	91500	91500	17
568	20231207	095500	536195600	91500	91600	91600	91500	38
569	20231207	095400	532717500	91500	91600	91600	91500	45
570	20231207	095300	528595600	91500	91500	91500	91500	18
571	20231207	095200	526948600	91600	91600	91600	91500	8
572	20231207	095100	526216000	91500	91500	91500	91500	19
573	20231207	095000	524477500	91500	91500	91500	91500	138
574	20231207	094900	511850500	91600	91600	91600	91500	72
575	20231207	094800	505256900	91500	91600	91600	91500	75
576	20231207	094700	498387100	91600	91600	91600	91600	2
577	20231207	094600	498203900	91700	91500	91700	91500	99
578	20231207	094500	489141100	91500	91500	91500	91500	1
579	20231207	094400	489049600	91500	91600	91700	91500	60
580	20231207	094300	483550600	91600	91600	91600	91600	19
581	20231207	094200	481810200	91500	91600	91600	91500	14
582	20231207	094100	480529100	91500	91500	91600	91500	51
583	20231207	094000	475859200	91600	91500	91600	91500	3
584	20231207	093900	475584600	91600	91600	91600	91600	49
585	20231207	093800	471096200	91500	91500	91600	91500	47
586	20231207	093700	466794800	91600	91600	91600	91600	21
587	20231207	093600	464871200	91500	91500	91500	91500	18
588	20231207	093500	463224200	91500	91500	91600	91500	8
589	20231207	093400	462491600	91600	91700	91700	91600	82
590	20231207	093300	454976000	91700	91600	91700	91600	16
591	20231207	093200	453510300	91500	91400	91600	91400	77
592	20231207	093100	446465400	91400	91400	91400	91400	17
593	20231207	093000	444911600	91400	91500	91500	91400	6
594	20231207	092900	444362700	91500	91500	91500	91300	184
595	20231207	092800	427541200	91400	91500	91500	91400	87
596	20231207	092700	419588100	91300	91500	91500	91300	11
597	20231207	092600	418582400	91300	91300	91300	91300	17
598	20231207	092500	417030300	91300	91400	91800	91300	59
599	20231207	092400	411627000	91300	91600	91600	91200	806
600	20231207	092300	337992600	91600	91600	91600	91500	131
601	20231207	092200	325993100	91600	91600	91600	91600	17
602	20231207	092100	324435900	91700	91600	91700	91600	2
603	20231207	092000	324252600	91700	91500	91700	91500	93
604	20231207	091900	315742900	91500	91900	91900	91500	101
605	20231207	091800	306484200	91900	91600	91900	91600	33
606	20231207	091700	303461100	91600	91300	91600	91200	688
607	20231207	091600	240648800	91300	91500	91500	91300	590
608	20231207	091500	186705100	91600	91500	91600	91500	8
609	20231207	091400	185973000	91500	91600	91600	91500	86
610	20231207	091300	178099600	91600	91600	91600	91600	2
611	20231207	091200	177916400	91500	91500	91600	91500	76
612	20231207	091100	170962200	91600	91500	91600	91500	3
613	20231207	091000	170687600	91600	91700	91700	91500	146
614	20231207	090900	157315600	91600	91800	91800	91600	205
615	20231207	090800	138514000	91700	91700	91700	91700	4
616	20231207	090700	138147200	91800	92000	92000	91800	50
617	20231207	090600	133555200	92200	92200	92200	92200	1
618	20231207	090500	133463000	92200	91800	92200	91800	187
619	20231207	090400	116258300	91700	92200	92200	91700	312
620	20231207	090300	87602500	92200	92200	92200	91800	120
621	20231207	090200	76560500	92200	91700	92200	91700	164
622	20231207	090100	61485700	92300	91700	92300	91600	29
623	20231207	090000	58826500	91400	91200	91400	91100	645