KissMeData/066970/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194100	76937802300	186300	186300	186300	186300	9779
3	20231207	194000	76937802300	186300	186300	186300	186300	0
4	20231207	193900	76937802300	186300	186300	186300	186300	0
5	20231207	193800	76937802300	186300	186300	186300	186300	0
6	20231207	193700	76937802300	186300	186300	186300	186300	0
7	20231207	193600	76937802300	186300	186300	186300	186300	0
8	20231207	193500	76937802300	186300	186300	186300	186300	0
9	20231207	193400	76937802300	186300	186300	186300	186300	0
10	20231207	193300	76937802300	186300	186300	186300	186300	0
11	20231207	193200	76937802300	186300	186300	186300	186300	0
12	20231207	193100	76937802300	186300	186300	186300	186300	0
13	20231207	193000	76937802300	186300	186300	186300	186300	0
14	20231207	192900	76937802300	186300	186300	186300	186300	0
15	20231207	192800	76937802300	186300	186300	186300	186300	0
16	20231207	192700	76937802300	186300	186300	186300	186300	0
17	20231207	192600	76937802300	186300	186300	186300	186300	0
18	20231207	192500	76937802300	186300	186300	186300	186300	0
19	20231207	192400	76937802300	186300	186300	186300	186300	0
20	20231207	192300	76937802300	186300	186300	186300	186300	0
21	20231207	192200	76937802300	186300	186300	186300	186300	0
22	20231207	192100	76937802300	186300	186300	186300	186300	0
23	20231207	192000	76937802300	186300	186300	186300	186300	0
24	20231207	191900	76937802300	186300	186300	186300	186300	0
25	20231207	191800	76937802300	186300	186300	186300	186300	0
26	20231207	191700	76937802300	186300	186300	186300	186300	0
27	20231207	191600	76937802300	186300	186300	186300	186300	0
28	20231207	191500	76937802300	186300	186300	186300	186300	0
29	20231207	191400	76937802300	186300	186300	186300	186300	0
30	20231207	191300	76937802300	186300	186300	186300	186300	0
31	20231207	191200	76937802300	186300	186300	186300	186300	0
32	20231207	191100	76937802300	186300	186300	186300	186300	9779
33	20231207	191000	76937802300	186300	186300	186300	186300	0
34	20231207	190900	76937802300	186300	186300	186300	186300	0
35	20231207	190800	76937802300	186300	186300	186300	186300	0
36	20231207	190700	76937802300	186300	186300	186300	186300	0
37	20231207	190600	76937802300	186300	186300	186300	186300	0
38	20231207	190500	76937802300	186300	186300	186300	186300	0
39	20231207	190400	76937802300	186300	186300	186300	186300	0
40	20231207	190300	76937802300	186300	186300	186300	186300	0
41	20231207	190200	76937802300	186300	186300	186300	186300	0
42	20231207	190100	76937802300	186300	186300	186300	186300	0
43	20231207	190000	76937802300	186300	186300	186300	186300	0
44	20231207	185900	76937802300	186300	186300	186300	186300	0
45	20231207	185800	76937802300	186300	186300	186300	186300	0
46	20231207	185700	76937802300	186300	186300	186300	186300	0
47	20231207	185600	76937802300	186300	186300	186300	186300	0
48	20231207	185500	76937802300	186300	186300	186300	186300	0
49	20231207	185400	76937802300	186300	186300	186300	186300	0
50	20231207	185300	76937802300	186300	186300	186300	186300	0
51	20231207	185200	76937802300	186300	186300	186300	186300	0
52	20231207	185100	76937802300	186300	186300	186300	186300	0
53	20231207	185000	76937802300	186300	186300	186300	186300	0
54	20231207	184900	76937802300	186300	186300	186300	186300	0
55	20231207	184800	76937802300	186300	186300	186300	186300	0
56	20231207	184700	76937802300	186300	186300	186300	186300	0
57	20231207	184600	76937802300	186300	186300	186300	186300	0
58	20231207	184500	76937802300	186300	186300	186300	186300	0
59	20231207	184400	76937802300	186300	186300	186300	186300	0
60	20231207	184300	76937802300	186300	186300	186300	186300	0
61	20231207	184200	76937802300	186300	186300	186300	186300	0
62	20231207	184100	76937802300	186300	186300	186300	186300	9779
63	20231207	184000	76937802300	186300	186300	186300	186300	0
64	20231207	183900	76937802300	186300	186300	186300	186300	0
65	20231207	183800	76937802300	186300	186300	186300	186300	0
66	20231207	183700	76937802300	186300	186300	186300	186300	0
67	20231207	183600	76937802300	186300	186300	186300	186300	0
68	20231207	183500	76937802300	186300	186300	186300	186300	0
69	20231207	183400	76937802300	186300	186300	186300	186300	0
70	20231207	183300	76937802300	186300	186300	186300	186300	0
71	20231207	183200	76937802300	186300	186300	186300	186300	0
72	20231207	183100	76937802300	186300	186300	186300	186300	0
73	20231207	183000	76937802300	186300	186300	186300	186300	0
74	20231207	182900	76937802300	186300	186300	186300	186300	0
75	20231207	182800	76937802300	186300	186300	186300	186300	0
76	20231207	182700	76937802300	186300	186300	186300	186300	0
77	20231207	182600	76937802300	186300	186300	186300	186300	0
78	20231207	182500	76937802300	186300	186300	186300	186300	0
79	20231207	182400	76937802300	186300	186300	186300	186300	0
80	20231207	182300	76937802300	186300	186300	186300	186300	0
81	20231207	182200	76937802300	186300	186300	186300	186300	0
82	20231207	182100	76937802300	186300	186300	186300	186300	0
83	20231207	182000	76937802300	186300	186300	186300	186300	0
84	20231207	181900	76937802300	186300	186300	186300	186300	0
85	20231207	181800	76937802300	186300	186300	186300	186300	0
86	20231207	181700	76937802300	186300	186300	186300	186300	0
87	20231207	181600	76937802300	186300	186300	186300	186300	0
88	20231207	181500	76937802300	186300	186300	186300	186300	0
89	20231207	181400	76937802300	186300	186300	186300	186300	0
90	20231207	181300	76937802300	186300	186300	186300	186300	0
91	20231207	181200	76937802300	186300	186300	186300	186300	0
92	20231207	181100	76937802300	186300	186300	186300	186300	9779
93	20231207	181000	76937802300	186300	186300	186300	186300	0
94	20231207	180900	76937802300	186300	186300	186300	186300	0
95	20231207	180800	76937802300	186300	186300	186300	186300	0
96	20231207	180700	76937802300	186300	186300	186300	186300	0
97	20231207	180600	76937802300	186300	186300	186300	186300	0
98	20231207	180500	76937802300	186300	186300	186300	186300	0
99	20231207	180400	76937802300	186300	186300	186300	186300	0
100	20231207	180300	76937802300	186300	186300	186300	186300	0
101	20231207	180200	76937802300	186300	186300	186300	186300	0
102	20231207	180100	76937802300	186300	186300	186300	186300	0
103	20231207	180000	76937802300	186300	186300	186300	186300	0
104	20231207	175900	76937802300	186300	186300	186300	186300	0
105	20231207	175800	76937802300	186300	186300	186300	186300	0
106	20231207	175700	76937802300	186300	186300	186300	186300	0
107	20231207	175600	76937802300	186300	186300	186300	186300	0
108	20231207	175500	76937802300	186300	186300	186300	186300	0
109	20231207	175400	76937802300	186300	186300	186300	186300	0
110	20231207	175300	76937802300	186300	186300	186300	186300	0
111	20231207	175200	76937802300	186300	186300	186300	186300	0
112	20231207	175100	76937802300	186300	186300	186300	186300	0
113	20231207	175000	76937802300	186300	186300	186300	186300	0
114	20231207	174900	76937802300	186300	186300	186300	186300	0
115	20231207	174800	76937802300	186300	186300	186300	186300	0
116	20231207	174700	76937802300	186300	186300	186300	186300	0
117	20231207	174600	76937802300	186300	186300	186300	186300	0
118	20231207	174500	76937802300	186300	186300	186300	186300	0
119	20231207	174400	76937802300	186300	186300	186300	186300	0
120	20231207	174300	76937802300	186300	186300	186300	186300	0
121	20231207	174200	76937802300	186300	186300	186300	186300	0
122	20231207	174100	76937802300	186300	186300	186300	186300	9779
123	20231207	174000	76937802300	186300	186300	186300	186300	0
124	20231207	173900	76937802300	186300	186300	186300	186300	0
125	20231207	173800	76937802300	186300	186300	186300	186300	0
126	20231207	173700	76937802300	186300	186300	186300	186300	0
127	20231207	173600	76937802300	186300	186300	186300	186300	0
128	20231207	173500	76937802300	186300	186300	186300	186300	0
129	20231207	173400	76937802300	186300	186300	186300	186300	0
130	20231207	173300	76937802300	186300	186300	186300	186300	0
131	20231207	173200	76937802300	186300	186300	186300	186300	0
132	20231207	173100	76937802300	186300	186300	186300	186300	0
133	20231207	173000	76937802300	186300	186300	186300	186300	0
134	20231207	172900	76937802300	186300	186300	186300	186300	0
135	20231207	172800	76937802300	186300	186300	186300	186300	0
136	20231207	172700	76937802300	186300	186300	186300	186300	0
137	20231207	172600	76937802300	186300	186300	186300	186300	0
138	20231207	172500	76937802300	186300	186300	186300	186300	0
139	20231207	172400	76937802300	186300	186300	186300	186300	0
140	20231207	172300	76937802300	186300	186300	186300	186300	0
141	20231207	172200	76937802300	186300	186300	186300	186300	0
142	20231207	172100	76937802300	186300	186300	186300	186300	0
143	20231207	172000	76937802300	186300	186300	186300	186300	0
144	20231207	171900	76937802300	186300	186300	186300	186300	0
145	20231207	171800	76937802300	186300	186300	186300	186300	0
146	20231207	171700	76937802300	186300	186300	186300	186300	0
147	20231207	171600	76937802300	186300	186300	186300	186300	0
148	20231207	171500	76937802300	186300	186300	186300	186300	0
149	20231207	171400	76937802300	186300	186300	186300	186300	0
150	20231207	171300	76937802300	186300	186300	186300	186300	0
151	20231207	171200	76937802300	186300	186300	186300	186300	0
152	20231207	171100	76937802300	186300	186300	186300	186300	9779
153	20231207	171000	76937802300	186300	186300	186300	186300	0
154	20231207	170900	76937802300	186300	186300	186300	186300	0
155	20231207	170800	76937802300	186300	186300	186300	186300	0
156	20231207	170700	76937802300	186300	186300	186300	186300	0
157	20231207	170600	76937802300	186300	186300	186300	186300	0
158	20231207	170500	76937802300	186300	186300	186300	186300	0
159	20231207	170400	76937802300	186300	186300	186300	186300	0
160	20231207	170300	76937802300	186300	186300	186300	186300	0
161	20231207	170200	76937802300	186300	186300	186300	186300	0
162	20231207	170100	76937802300	186300	186300	186300	186300	0
163	20231207	170000	76937802300	186300	186300	186300	186300	0
164	20231207	165900	76937802300	186300	186300	186300	186300	0
165	20231207	165800	76937802300	186300	186300	186300	186300	0
166	20231207	165700	76937802300	186300	186300	186300	186300	0
167	20231207	165600	76937802300	186300	186300	186300	186300	0
168	20231207	165500	76937802300	186300	186300	186300	186300	0
169	20231207	165400	76937802300	186300	186300	186300	186300	0
170	20231207	165300	76937802300	186300	186300	186300	186300	0
171	20231207	165200	76937802300	186300	186300	186300	186300	0
172	20231207	165100	76937802300	186300	186300	186300	186300	0
173	20231207	165000	76937802300	186300	186300	186300	186300	0
174	20231207	164900	76937802300	186300	186300	186300	186300	0
175	20231207	164800	76937802300	186300	186300	186300	186300	0
176	20231207	164700	76937802300	186300	186300	186300	186300	0
177	20231207	164600	76937802300	186300	186300	186300	186300	0
178	20231207	164500	76937802300	186300	186300	186300	186300	0
179	20231207	164400	76937802300	186300	186300	186300	186300	0
180	20231207	164300	76937802300	186300	186300	186300	186300	0
181	20231207	164200	76937802300	186300	186300	186300	186300	0
182	20231207	164100	76937802300	186300	186300	186300	186300	9779
183	20231207	164000	76937802300	186300	186300	186300	186300	0
184	20231207	163900	76937802300	186300	186300	186300	186300	0
185	20231207	163800	76937802300	186300	186300	186300	186300	0
186	20231207	163700	76937802300	186300	186300	186300	186300	0
187	20231207	163600	76937802300	186300	186300	186300	186300	0
188	20231207	163500	76937802300	186300	186300	186300	186300	0
189	20231207	163400	76937802300	186300	186300	186300	186300	0
190	20231207	163300	76937802300	186300	186300	186300	186300	0
191	20231207	163200	76937802300	186300	186300	186300	186300	0
192	20231207	163100	76937802300	186300	186300	186300	186300	0
193	20231207	163000	76937802300	186300	186300	186300	186300	0
194	20231207	162900	76937802300	186300	186300	186300	186300	0
195	20231207	162800	76937802300	186300	186300	186300	186300	0
196	20231207	162700	76937802300	186300	186300	186300	186300	0
197	20231207	162600	76937802300	186300	186300	186300	186300	0
198	20231207	162500	76937802300	186300	186300	186300	186300	0
199	20231207	162400	76937802300	186300	186300	186300	186300	0
200	20231207	162300	76937802300	186300	186300	186300	186300	0
201	20231207	162200	76937802300	186300	186300	186300	186300	0
202	20231207	162100	76937802300	186300	186300	186300	186300	0
203	20231207	162000	76937802300	186300	186300	186300	186300	0
204	20231207	161900	76937802300	186300	186300	186300	186300	0
205	20231207	161800	76937802300	186300	186300	186300	186300	0
206	20231207	161700	76937802300	186300	186300	186300	186300	0
207	20231207	161600	76937802300	186300	186300	186300	186300	0
208	20231207	161500	76937802300	186300	186300	186300	186300	0
209	20231207	161400	76937802300	186300	186300	186300	186300	0
210	20231207	161300	76937802300	186300	186300	186300	186300	0
211	20231207	161200	76937802300	186300	186300	186300	186300	0
212	20231207	161100	76937802300	186300	186300	186300	186300	9779
213	20231207	161000	76937802300	186300	186300	186300	186300	0
214	20231207	160900	76937802300	186300	186300	186300	186300	0
215	20231207	160800	76937802300	186300	186300	186300	186300	0
216	20231207	160700	76937802300	186300	186300	186300	186300	0
217	20231207	160600	76937802300	186300	186300	186300	186300	0
218	20231207	160500	76937802300	186300	186300	186300	186300	0
219	20231207	160400	76937802300	186300	186300	186300	186300	0
220	20231207	160300	76937802300	186300	186300	186300	186300	0
221	20231207	160200	76937802300	186300	186300	186300	186300	0
222	20231207	160100	76937802300	186300	186300	186300	186300	0
223	20231207	160000	76937802300	186300	186300	186300	186300	0
224	20231207	155900	76937802300	186300	186300	186300	186300	0
225	20231207	155800	76937802300	186300	186300	186300	186300	0
226	20231207	155700	76937802300	186300	186300	186300	186300	0
227	20231207	155600	76937802300	186300	186300	186300	186300	0
228	20231207	155500	76937802300	186300	186300	186300	186300	0
229	20231207	155400	76937802300	186300	186300	186300	186300	0
230	20231207	155300	76937802300	186300	186300	186300	186300	0
231	20231207	155200	76937802300	186300	186300	186300	186300	0
232	20231207	155100	76937802300	186300	186300	186300	186300	0
233	20231207	155000	76937802300	186300	186300	186300	186300	0
234	20231207	154900	76937802300	186300	186300	186300	186300	0
235	20231207	154800	76937802300	186300	186300	186300	186300	0
236	20231207	154700	76937802300	186300	186300	186300	186300	0
237	20231207	154600	76937802300	186300	186300	186300	186300	0
238	20231207	154500	76937802300	186300	186300	186300	186300	0
239	20231207	154400	76937802300	186300	186300	186300	186300	0
240	20231207	154300	76937802300	186300	186300	186300	186300	0
241	20231207	154200	76937802300	186300	186300	186300	186300	0
242	20231207	154100	76937802300	186300	186300	186300	186300	9779
243	20231207	154000	76937802300	186300	186300	186300	186300	0
244	20231207	153900	76937802300	186300	186300	186300	186300	0
245	20231207	153800	76937802300	186300	186300	186300	186300	0
246	20231207	153700	76937802300	186300	186300	186300	186300	0
247	20231207	153600	76937802300	186300	186300	186300	186300	0
248	20231207	153500	76937802300	186300	186300	186300	186300	0
249	20231207	153400	76937802300	186300	186300	186300	186300	0
250	20231207	153300	76937802300	186300	186300	186300	186300	0
251	20231207	153200	76937802300	186300	186300	186300	186300	0
252	20231207	153100	76937802300	186300	186300	186300	186300	0
253	20231207	153000	76937802300	186300	186300	186300	186300	9779
254	20231207	152900	75115974600	187200	187200	187200	187200	0
255	20231207	152800	75115974600	187200	187200	187200	187200	0
256	20231207	152700	75115974600	187200	187200	187200	187200	0
257	20231207	152600	75115974600	187200	187200	187200	187200	0
258	20231207	152500	75115974600	187200	187200	187200	187200	0
259	20231207	152400	75115974600	187200	187200	187200	187200	0
260	20231207	152300	75115974600	187200	187200	187200	187200	0
261	20231207	152200	75115974600	187200	187200	187200	187200	0
262	20231207	152100	75115974600	187200	187200	187200	187200	0
263	20231207	152000	75115974600	187200	187200	187200	187200	0
264	20231207	151900	75115974600	187200	186700	187200	186700	857
265	20231207	151800	74955784800	186700	186500	186900	186300	1106
266	20231207	151700	74749560800	186300	186300	186500	186200	838
267	20231207	151600	74593407100	186300	186100	186300	185900	2690
268	20231207	151500	74092967500	186100	186100	186200	186000	1145
269	20231207	151400	73879961000	186100	186100	186200	186000	952
270	20231207	151300	73702791900	186200	186000	186200	185900	1595
271	20231207	151200	73406027400	186000	186000	186100	185800	1341
272	20231207	151100	73156665800	186000	186100	186200	185900	2008
273	20231207	151000	72783110000	186200	186100	186300	186100	974
274	20231207	150900	72601775200	186200	185900	186400	185800	3073
275	20231207	150800	72030087400	186000	186100	186200	185700	1968
276	20231207	150700	71664026700	186100	186300	186400	185700	3174
277	20231207	150600	71073460400	186300	186800	186900	186300	3076
278	20231207	150500	70499398600	186800	186900	186900	186700	1283
279	20231207	150400	70259751100	186800	186900	187000	186700	1408
280	20231207	150300	69996698200	186900	186700	187000	186600	2445
281	20231207	150200	69540060700	186800	187300	187300	186700	2528
282	20231207	150100	69067549900	187300	187300	187300	187200	703
283	20231207	150000	68935937900	187300	187200	187300	187200	384
284	20231207	145900	68864027700	187300	187300	187300	187200	381
285	20231207	145800	68792690400	187300	187000	187400	187000	957
286	20231207	145700	68613528600	187100	187100	187200	187000	2878
287	20231207	145600	68075153100	187100	187200	187200	187000	1161
288	20231207	145500	67857907100	187200	187300	187400	187100	1239
289	20231207	145400	67625982300	187400	187400	187400	187300	694
290	20231207	145300	67495984900	187400	187600	187600	187300	1232
291	20231207	145200	67265040300	187600	187900	187900	187500	1511
292	20231207	145100	66981412500	187900	188000	188000	187800	751
293	20231207	145000	66840316900	187900	188000	188000	187900	574
294	20231207	144900	66732455600	187900	188000	188000	187900	423
295	20231207	144800	66652957800	188000	187900	188000	187900	173
296	20231207	144700	66620443700	187900	188200	188200	187900	1797
297	20231207	144600	66282519900	188000	187800	188100	187700	424
298	20231207	144500	66202847100	187800	188000	188100	187700	1629
299	20231207	144400	65896762500	188100	188400	188400	188000	1241
300	20231207	144300	65663202000	188400	188600	188600	188400	280
301	20231207	144200	65610425400	188400	188500	188700	188300	644
302	20231207	144100	65489080800	188400	188700	188700	188400	288
303	20231207	144000	65434786700	188700	188600	188700	188500	530
304	20231207	143900	65334853100	188600	188600	188700	188400	727
305	20231207	143800	65197783600	188800	188400	188800	188400	299
306	20231207	143700	65141389300	188400	188400	188500	188300	549
307	20231207	143600	65037973900	188400	188200	188400	188200	440
308	20231207	143500	64955115500	188300	188500	188500	188200	1020
309	20231207	143400	64762989200	188500	188400	188500	188400	147
310	20231207	143300	64735285000	188400	188400	188400	188300	281
311	20231207	143200	64682357900	188400	188300	188400	188200	505
312	20231207	143100	64587258500	188300	188300	188400	188200	222
313	20231207	143000	64545454100	188400	188600	188600	188200	428
314	20231207	142900	64464862900	188300	188600	188700	188300	373
315	20231207	142800	64394530200	188600	188900	188900	188600	334
316	20231207	142700	64331515000	188900	189000	189000	188700	598
317	20231207	142600	64218562500	189000	188900	189000	188700	259
318	20231207	142500	64169619200	188900	188600	188900	188600	713
319	20231207	142400	64035013000	188700	188700	188800	188600	235
320	20231207	142300	63990675700	188700	188700	188700	188600	191
321	20231207	142200	63954643600	188700	188300	188700	188300	225
322	20231207	142100	63912226100	188300	188500	188500	188300	302
323	20231207	142000	63855332300	188500	188300	188500	188300	253
324	20231207	141900	63807669200	188300	188200	188300	188200	242
325	20231207	141800	63762116600	188100	188200	188200	188100	279
326	20231207	141700	63709631500	188200	188200	188200	188000	271
327	20231207	141600	63658657300	188200	188200	188200	188100	373
328	20231207	141500	63588477200	188100	188100	188200	188000	576
329	20231207	141400	63480147000	188100	188100	188200	188000	548
330	20231207	141300	63377061000	188200	188400	188500	188100	543
331	20231207	141200	63274834500	188400	189000	189100	188400	667
332	20231207	141100	63148945400	189000	188900	189100	188900	558
333	20231207	141000	63043486700	188900	188500	188900	188400	853
334	20231207	140900	62882581600	188400	188400	188500	188400	303
335	20231207	140800	62825486300	188500	188400	188500	188400	320
336	20231207	140700	62765189300	188500	188200	188500	188100	764
337	20231207	140600	62621399600	188200	188100	188600	188000	521
338	20231207	140500	62523370700	188200	187400	188200	187400	450
339	20231207	140400	62438912200	187400	188000	188000	187300	2430
340	20231207	140300	61983103300	188200	188600	188800	188000	1233
341	20231207	140200	61750961200	188600	189400	189400	188600	2592
342	20231207	140100	61260821000	189400	189600	189700	189400	716
343	20231207	140000	61125121600	189700	189700	189700	189600	409
344	20231207	135900	61047552800	189700	189800	189800	189700	512
345	20231207	135800	60950417600	189800	189500	189800	189300	601
346	20231207	135700	60836523000	189400	189600	189600	189300	145
347	20231207	135600	60809048900	189600	189300	189600	189100	1430
348	20231207	135500	60538297700	189200	189200	189300	189100	1139
349	20231207	135400	60322845900	189200	189500	189500	189200	944
350	20231207	135300	60144112000	189400	189500	189500	189300	261
351	20231207	135200	60094675400	189500	189700	189700	189500	716
352	20231207	135100	59958952500	189700	189700	189800	189600	421
353	20231207	135000	59879090000	189800	189800	189800	189700	321
354	20231207	134900	59818187700	189700	189800	189900	189600	457
355	20231207	134800	59731476700	189800	189800	189900	189600	655
356	20231207	134700	59607193600	189800	189900	190000	189700	357
357	20231207	134600	59539419200	189900	189700	189900	189600	224
358	20231207	134500	59496901900	189700	189800	190000	189600	505
359	20231207	134400	59401083600	189800	189700	190100	189600	779
360	20231207	134300	59253263200	189800	190300	190300	189800	937
361	20231207	134200	59075261000	190300	190700	190700	190200	2188
362	20231207	134100	58658738100	190300	190700	190700	190300	1038
363	20231207	134000	58460993100	190600	190900	190900	190600	668
364	20231207	133900	58333525200	190900	190600	190900	190500	900
365	20231207	133800	58161857900	190500	190900	191100	190400	2229
366	20231207	133700	57736511800	191000	190900	191000	190700	2417
367	20231207	133600	57275047200	190900	190800	190900	190600	968
368	20231207	133500	57090363800	190800	190600	190900	190600	1367
369	20231207	133400	56829582700	190600	189700	190700	189700	8758
370	20231207	133300	55165384900	189700	189700	189700	189500	302
371	20231207	133200	55108125700	189600	189600	189700	189500	1760
372	20231207	133100	54774442500	189600	189300	189600	189200	1521
373	20231207	133000	54486317300	189300	189300	189300	189200	499
374	20231207	132900	54391890800	189300	189200	189300	189200	257
375	20231207	132800	54343254500	189200	189200	189300	189100	796
376	20231207	132700	54192677900	189200	189200	189300	189200	376
377	20231207	132600	54121528800	189300	189300	189300	189200	165
378	20231207	132500	54090295500	189300	189200	189500	189200	800
379	20231207	132400	53938849700	189200	189200	189300	189200	329
380	20231207	132300	53876586400	189300	189300	189300	189200	335
381	20231207	132200	53813171000	189300	189300	189300	189200	197
382	20231207	132100	53775885900	189200	189100	189200	189000	227
383	20231207	132000	53732948600	189000	189200	189300	189000	416
384	20231207	131900	53654250500	189300	189300	189300	189200	123
385	20231207	131800	53630973200	189200	188900	189300	188900	899
386	20231207	131700	53461012900	188900	188900	189000	188800	336
387	20231207	131600	53397533700	188800	189000	189000	188800	78
388	20231207	131500	53382800000	189000	188900	189000	188800	640
389	20231207	131400	53261934300	188900	188800	189000	188800	423
390	20231207	131300	53181999100	188900	188800	188900	188700	238
391	20231207	131200	53137071200	188800	189000	189100	188800	288
392	20231207	131100	53082653300	189000	189100	189100	189000	358
393	20231207	131000	53014962200	189100	189300	189300	189100	253
394	20231207	130900	52967087200	189200	189400	189400	189200	343
395	20231207	130800	52902158800	189300	189400	189400	189300	1181
396	20231207	130700	52678497200	189300	189100	189300	189100	738
397	20231207	130600	52538808000	189100	189100	189200	189100	465
398	20231207	130500	52450850600	189100	188800	189200	188700	697
399	20231207	130400	52319120800	188800	188700	188800	188700	845
400	20231207	130300	52159594200	188800	188700	188800	188600	312
401	20231207	130200	52100718100	188700	188900	188900	188700	223
402	20231207	130100	52058618500	188900	188800	188900	188500	283
403	20231207	130000	52005212400	188800	188700	188900	188400	899
404	20231207	125900	51835608100	188600	188700	188700	188600	142
405	20231207	125800	51808822800	188700	188600	188700	188500	181
406	20231207	125700	51774685300	188600	188700	188700	188600	304
407	20231207	125600	51717342400	188700	188600	188700	188600	97
408	20231207	125500	51699040900	188500	188600	188700	188500	220
409	20231207	125400	51657543300	188700	188800	188800	188500	298
410	20231207	125300	51601322700	188800	188500	188800	188500	374
411	20231207	125200	51530759200	188500	188200	188500	188200	746
412	20231207	125100	51390283000	188200	188000	188200	188000	377
413	20231207	125000	51319377200	188100	188200	188300	188100	626
414	20231207	124900	51201583400	188200	188500	188500	188200	752
415	20231207	124800	51059966200	188500	188500	188700	188400	309
416	20231207	124700	51001717700	188500	188400	188500	188400	366
417	20231207	124600	50932737400	188500	188500	188500	188400	400
418	20231207	124500	50857344700	188400	188500	188500	188400	286
419	20231207	124400	50803443200	188500	188400	188500	188400	254
420	20231207	124300	50755586000	188500	188400	188500	188300	290
421	20231207	124200	50700951900	188400	188600	188600	188300	564
422	20231207	124100	50594630000	188700	188700	188700	188600	314
423	20231207	124000	50535390600	188700	188900	189100	188700	487
424	20231207	123900	50443425400	188900	189400	189400	188900	358
425	20231207	123800	50375746200	189300	189500	189500	189300	775
426	20231207	123700	50228954300	189500	189500	189600	189400	875
427	20231207	123600	50063142100	189500	189500	189500	189400	311
428	20231207	123500	50004217600	189400	189500	189500	189400	207
429	20231207	123400	49965004000	189500	189500	189500	189400	778
430	20231207	123300	49817582200	189500	189400	189500	189400	352
431	20231207	123200	49750882400	189500	189500	189500	189400	513
432	20231207	123100	49653695400	189500	189300	189500	189000	1774
433	20231207	123000	49317728900	189200	189100	189300	188900	747
434	20231207	122900	49176466300	189000	189100	189100	188900	210
435	20231207	122800	49136776800	189100	189100	189100	189000	162
436	20231207	122700	49106153100	189100	189200	189200	188900	255
437	20231207	122600	49057944300	189100	189100	189100	188800	709
438	20231207	122500	48923969000	189100	189200	189200	189100	401
439	20231207	122400	48848133800	189200	189100	189200	189000	651
440	20231207	122300	48724983600	189100	189200	189200	189000	526
441	20231207	122200	48625499600	189200	189000	189200	189000	291
442	20231207	122100	48570464700	189100	188900	189100	188500	731
443	20231207	122000	48432338800	189000	188900	189000	188900	264
444	20231207	121900	48382462500	188800	189000	189000	188800	498
445	20231207	121800	48288404100	188900	189000	189000	188900	254
446	20231207	121700	48240406300	189000	188900	189000	188800	282
447	20231207	121600	48187132700	188900	188700	188900	188700	212
448	20231207	121500	48147098900	188700	188100	188700	188100	319
449	20231207	121400	48086991400	188100	188100	188200	188000	145
450	20231207	121300	48059716100	188100	188000	188100	188000	145
451	20231207	121200	48032446400	188000	187900	188000	187900	237
452	20231207	121100	47987902200	188000	188000	188000	187900	197
453	20231207	121000	47950873500	188000	188100	188100	188000	743
454	20231207	120900	47811174100	188100	188100	188200	188000	461
455	20231207	120800	47724464200	188200	188300	188400	188100	1117
456	20231207	120700	47514199900	188400	188600	188600	188300	1077
457	20231207	120600	47311182700	188500	189000	189000	188500	435
458	20231207	120500	47229066600	189000	189000	189100	189000	364
459	20231207	120400	47160263600	189100	189100	189200	189000	344
460	20231207	120300	47095214100	189100	189100	189300	189000	370
461	20231207	120200	47025225100	189100	189100	189200	189000	786
462	20231207	120100	46876539800	189200	189200	189200	189000	248
463	20231207	120000	46829638400	189200	188600	189300	188500	1356
464	20231207	115900	46573477100	188600	188800	188800	188600	395
465	20231207	115800	46498957000	188800	188700	188800	188500	377
466	20231207	115700	46427818200	188600	188700	188800	188600	733
467	20231207	115600	46289502500	188800	188700	188800	188500	1595
468	20231207	115500	45988667400	188700	189000	189000	188600	1855
469	20231207	115400	45638385600	189000	189000	189100	188900	1232
470	20231207	115300	45405566000	189000	188900	189000	188800	404
471	20231207	115200	45329244400	188800	188700	188800	188600	377
472	20231207	115100	45258097200	188700	188900	188900	188700	836
473	20231207	115000	45100259500	188900	188600	188900	188500	1265
474	20231207	114900	44861528300	188600	188200	188600	188100	1354
475	20231207	114800	44606442100	188200	188100	188300	188100	350
476	20231207	114700	44540574400	188100	188100	188200	188000	944
477	20231207	114600	44363011300	188200	188400	188500	188000	1061
478	20231207	114500	44163279000	188400	188400	188600	188200	1515
479	20231207	114400	43877862700	188300	188100	188400	188100	886
480	20231207	114300	43711081500	188100	187800	188100	187700	1234
481	20231207	114200	43479257000	187800	187900	187900	187700	456
482	20231207	114100	43393612400	187900	187800	187900	187500	234
483	20231207	114000	43349680400	187800	187800	188000	187500	3298
484	20231207	113900	42730361400	187700	187600	187700	187400	496
485	20231207	113800	42637321400	187600	187300	187600	187200	294
486	20231207	113700	42582232000	187400	186500	187400	186500	1938
487	20231207	113600	42219954800	186500	186500	186500	186400	192
488	20231207	113500	42184154200	186500	186500	186500	186400	358
489	20231207	113400	42117398700	186500	186500	186500	186400	225
490	20231207	113300	42075442500	186500	186400	186500	186300	200
491	20231207	113200	42038155400	186400	186600	186600	186300	1296
492	20231207	113100	41796565100	186500	186500	186600	186400	184
493	20231207	113000	41762242500	186600	186400	186600	186300	535
494	20231207	112900	41662495400	186300	186300	186400	186200	411
495	20231207	112800	41585925600	186200	186300	186300	186200	217
496	20231207	112700	41545503400	186300	186100	186300	186100	366
497	20231207	112600	41477354700	186200	186200	186200	186100	355
498	20231207	112500	41411277200	186200	186000	186200	186000	298
499	20231207	112400	41355809600	186000	186000	186100	185800	296
500	20231207	112300	41300761500	186000	185800	186100	185600	499
501	20231207	112200	41207990500	185600	185400	185900	185300	927
502	20231207	112100	41036008700	185400	185300	185400	185200	427
503	20231207	112000	40956904500	185300	185200	185300	185200	234
504	20231207	111900	40913556000	185300	185400	185500	185300	151
505	20231207	111800	40885564200	185400	185500	185500	185400	231
506	20231207	111700	40842730200	185400	185300	185500	185300	258
507	20231207	111600	40794907000	185300	185400	185500	185300	221
508	20231207	111500	40753937100	185400	185300	185500	185300	328
509	20231207	111400	40693122900	185500	185400	185600	185200	538
510	20231207	111300	40593408400	185400	185500	185600	185200	1146
511	20231207	111200	40380944900	185500	185500	185600	185500	196
512	20231207	111100	40344585600	185400	185600	185700	185400	369
513	20231207	111000	40276165300	185600	185600	185600	185400	141
514	20231207	110900	40250007700	185600	185700	185800	185600	499
515	20231207	110800	40157340700	185700	185500	185800	185500	400
516	20231207	110700	40083056200	185400	185700	185800	185400	285
517	20231207	110600	40030144600	185800	185800	185800	185700	391
518	20231207	110500	39957518100	185800	185500	185800	185500	908
519	20231207	110400	39789010400	185500	185200	185500	185100	1337
520	20231207	110300	39541128900	185300	185300	185300	185200	240
521	20231207	110200	39496676500	185200	185300	185300	185200	633
522	20231207	110100	39379401300	185200	185400	185500	185100	297
523	20231207	110000	39324382400	185400	185400	185500	185300	468
524	20231207	105900	39237591400	185400	185600	185700	185100	225
525	20231207	105800	39195911200	185600	185900	185900	185300	400
526	20231207	105700	39121659400	185900	185400	186000	185300	865
527	20231207	105600	38961119100	185300	185100	185300	184800	566
528	20231207	105500	38856403000	185100	185200	185200	184800	2126
529	20231207	105400	38463187500	185100	185400	185400	185000	1680
530	20231207	105300	38151957500	185400	185400	185500	185300	832
531	20231207	105200	37997744600	185500	185700	185700	185400	815
532	20231207	105100	37846541800	185600	185700	185700	185600	538
533	20231207	105000	37746678900	185700	185700	185800	185600	407
534	20231207	104900	37671120000	185600	185700	185700	185500	630
535	20231207	104800	37554174000	185800	185900	186000	185800	516
536	20231207	104700	37458276200	185900	186200	186200	185900	327
537	20231207	104600	37397451500	186200	186000	186200	186000	304
538	20231207	104500	37340885200	186100	186200	186200	185900	98
539	20231207	104400	37322649300	186200	185900	186200	185800	316
540	20231207	104300	37263883500	185900	185900	186100	185800	489
541	20231207	104200	37172954500	185900	185900	185900	185800	202
542	20231207	104100	37135415800	185900	185900	185900	185800	183
543	20231207	104000	37101411200	185800	185800	185900	185700	474
544	20231207	103900	37013362700	185800	186100	186100	185700	693
545	20231207	103800	36884610900	186100	186400	186500	186000	664
546	20231207	103700	36761051700	186400	186000	186700	185900	711
547	20231207	103600	36628659900	186000	185800	186000	185700	516
548	20231207	103500	36532758500	185900	185900	186000	185800	563
549	20231207	103400	36428119600	185900	185700	185900	185600	747
550	20231207	103300	36289375300	185700	185300	185700	185300	708
551	20231207	103200	36158061600	185300	185800	185800	185200	343
552	20231207	103100	36094431400	185200	185000	186000	184900	1245
553	20231207	103000	35863885800	184900	184600	185100	184500	1834
554	20231207	102900	35525046000	184700	185500	185600	184500	2325
555	20231207	102800	35094971700	185500	185800	185800	185500	477
556	20231207	102700	35006431700	185800	186100	186100	185700	517
557	20231207	102600	34910303800	186100	186300	186300	185900	2478
558	20231207	102500	34448941000	186200	186400	186400	186200	779
559	20231207	102400	34303819600	186400	186300	186600	186200	659
560	20231207	102300	34180976500	186300	186800	186800	186200	867
561	20231207	102200	34019293800	186200	186100	186800	186000	1364
562	20231207	102100	33765206400	186300	185600	186300	185600	1690
563	20231207	102000	33451163500	185600	185100	185600	185100	574
564	20231207	101900	33344860100	185100	185200	185300	184500	911
565	20231207	101800	33176533700	185100	184500	185400	184400	4159
566	20231207	101700	32408373400	184400	184500	184800	184400	1398
567	20231207	101600	32150311100	184500	184900	185000	184400	1337
568	20231207	101500	31903479800	184600	185300	185300	184500	6087
569	20231207	101400	30778118900	185200	185400	185500	185200	343
570	20231207	101300	30714573700	185400	185600	185600	185100	1338
571	20231207	101200	30466696000	185800	185700	185800	185300	1107
572	20231207	101100	30261384000	185700	185700	185900	185300	995
573	20231207	101000	30076655000	185700	185400	185800	185400	1955
574	20231207	100900	29714064300	185400	185300	185600	185000	4196
575	20231207	100800	28937383000	185300	185800	185900	185100	6087
576	20231207	100700	27809427800	185800	186100	186100	185800	1653
577	20231207	100600	27502130100	186000	186300	186300	185900	1442
578	20231207	100500	27233862300	186200	186400	186400	186100	1997
579	20231207	100400	26861983800	186400	186500	186600	186200	658
580	20231207	100300	26739342800	186600	187200	187300	186500	611
581	20231207	100200	26625165600	187200	186500	187300	186400	965
582	20231207	100100	26444742400	186500	186400	186500	185800	3920
583	20231207	100000	25715367600	186400	187000	187100	186200	6107
584	20231207	095900	24574831800	187100	187300	187300	187100	2115
585	20231207	095800	24179003300	187200	187200	187300	187200	760
586	20231207	095700	24036725900	187300	187700	187800	187100	4695
587	20231207	095600	23156606800	187700	187900	187900	187700	569
588	20231207	095500	23049750100	187900	187900	188000	187900	407
589	20231207	095400	22973254300	188000	188200	188200	187900	1280
590	20231207	095300	22732537700	188200	188300	188300	188100	623
591	20231207	095200	22615322000	188200	188800	188800	188200	781
592	20231207	095100	22468135900	188800	188700	188800	188700	416
593	20231207	095000	22389626600	188700	188900	189000	188700	281
594	20231207	094900	22336558600	188700	189100	189200	188700	154
595	20231207	094800	22307470000	189100	188900	189200	188500	992
596	20231207	094700	22120087800	189000	189000	189000	188700	729
597	20231207	094600	21982352100	188800	188700	189000	188600	364
598	20231207	094500	21913655000	188700	188700	188800	188400	1167
599	20231207	094400	21693613300	188800	189400	189400	188700	1763
600	20231207	094300	21360131200	189300	189200	189400	189200	629
601	20231207	094200	21241068900	189300	189200	189500	189200	1198
602	20231207	094100	21014273900	189200	189200	189300	189100	548
603	20231207	094000	20910599000	189200	189600	189600	189200	2140
604	20231207	093900	20505434300	189500	189200	189600	189200	1112
605	20231207	093800	20294878400	189200	188700	189200	188700	1519
606	20231207	093700	20007729900	188700	188600	188700	188500	1839
607	20231207	093600	19660909400	188600	188400	188600	188200	812
608	20231207	093500	19507876800	188400	187700	188400	187700	839
609	20231207	093400	19350051800	187700	187800	187800	187700	817
610	20231207	093300	19196638600	187800	187900	188000	187400	1241
611	20231207	093200	18963764100	187600	187600	187900	187200	2772
612	20231207	093100	18444094500	187700	188000	188000	187600	917
613	20231207	093000	18271837300	187900	188100	188200	187900	1202
614	20231207	092900	18045776300	188200	188500	188500	188100	496
615	20231207	092800	17952449600	188500	188400	188500	187800	1125
616	20231207	092700	17740800500	188400	189100	189200	188100	1687
617	20231207	092600	17422728100	188900	188600	189200	188600	951
618	20231207	092500	17242965300	188600	188400	188600	188000	1196
619	20231207	092400	17017771300	188600	187200	188600	187200	1655
620	20231207	092300	16707196500	187200	187200	187400	187000	2384
621	20231207	092200	16260980700	187200	187400	187600	187200	2922
622	20231207	092100	15713492800	187400	187400	187500	187200	2304
623	20231207	092000	15281820700	187400	188800	188800	187400	5363
624	20231207	091900	14274392800	188800	189000	189200	188600	847
625	20231207	091800	14114481100	189000	188300	189300	188300	714
626	20231207	091700	13979692000	188300	187900	188600	187800	1293
627	20231207	091600	13736629800	187800	188200	188200	187700	3465
628	20231207	091500	13085072000	188200	188500	188600	188200	2408
629	20231207	091400	12631525600	188600	189500	189600	188400	2169
630	20231207	091300	12221924800	189600	188800	189700	188800	1838
631	20231207	091200	11873957200	188900	189700	189700	188700	1726
632	20231207	091100	11547128600	189500	187600	189700	187500	2824
633	20231207	091000	11015070200	187600	189000	189000	187500	6564
634	20231207	090900	9780243000	189000	189400	189400	188900	2978
635	20231207	090800	9217114500	189400	190000	190100	189200	3566
636	20231207	090700	8540612500	189900	190300	190400	189800	3027
637	20231207	090600	7965467400	190200	190600	190700	190200	2103
638	20231207	090500	7564962700	190600	191300	191500	190600	5614
639	20231207	090400	6492485000	191300	191800	191900	190500	3404
640	20231207	090300	5841233500	191800	190900	192000	190300	3057
641	20231207	090200	5257001300	190900	189400	191100	189000	2960
642	20231207	090100	4695340800	189400	192200	192200	189400	9153
643	20231207	090000	2953088800	192200	190700	193100	190500	15404