KissMeData/454910/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213100	510377004700	88800	88800	88800	88800	65904
3	20231201	213000	510377004700	88800	88800	88800	88800	0
4	20231201	212900	510377004700	88800	88800	88800	88800	0
5	20231201	212800	510377004700	88800	88800	88800	88800	0
6	20231201	212700	510377004700	88800	88800	88800	88800	0
7	20231201	212600	510377004700	88800	88800	88800	88800	0
8	20231201	212500	510377004700	88800	88800	88800	88800	0
9	20231201	212400	510377004700	88800	88800	88800	88800	0
10	20231201	212300	510377004700	88800	88800	88800	88800	0
11	20231201	212200	510377004700	88800	88800	88800	88800	0
12	20231201	212100	510377004700	88800	88800	88800	88800	0
13	20231201	212000	510377004700	88800	88800	88800	88800	0
14	20231201	211900	510377004700	88800	88800	88800	88800	0
15	20231201	211800	510377004700	88800	88800	88800	88800	0
16	20231201	211700	510377004700	88800	88800	88800	88800	0
17	20231201	211600	510377004700	88800	88800	88800	88800	0
18	20231201	211500	510377004700	88800	88800	88800	88800	0
19	20231201	211400	510377004700	88800	88800	88800	88800	0
20	20231201	211300	510377004700	88800	88800	88800	88800	0
21	20231201	211200	510377004700	88800	88800	88800	88800	0
22	20231201	211100	510377004700	88800	88800	88800	88800	0
23	20231201	211000	510377004700	88800	88800	88800	88800	0
24	20231201	210900	510377004700	88800	88800	88800	88800	0
25	20231201	210800	510377004700	88800	88800	88800	88800	0
26	20231201	210700	510377004700	88800	88800	88800	88800	0
27	20231201	210600	510377004700	88800	88800	88800	88800	0
28	20231201	210500	510377004700	88800	88800	88800	88800	0
29	20231201	210400	510377004700	88800	88800	88800	88800	0
30	20231201	210300	510377004700	88800	88800	88800	88800	0
31	20231201	210200	510377004700	88800	88800	88800	88800	0
32	20231201	210100	510377004700	88800	88800	88800	88800	65904
33	20231201	210000	510377004700	88800	88800	88800	88800	0
34	20231201	205900	510377004700	88800	88800	88800	88800	0
35	20231201	205800	510377004700	88800	88800	88800	88800	0
36	20231201	205700	510377004700	88800	88800	88800	88800	0
37	20231201	205600	510377004700	88800	88800	88800	88800	0
38	20231201	205500	510377004700	88800	88800	88800	88800	0
39	20231201	205400	510377004700	88800	88800	88800	88800	0
40	20231201	205300	510377004700	88800	88800	88800	88800	0
41	20231201	205200	510377004700	88800	88800	88800	88800	0
42	20231201	205100	510377004700	88800	88800	88800	88800	0
43	20231201	205000	510377004700	88800	88800	88800	88800	0
44	20231201	204900	510377004700	88800	88800	88800	88800	0
45	20231201	204800	510377004700	88800	88800	88800	88800	0
46	20231201	204700	510377004700	88800	88800	88800	88800	0
47	20231201	204600	510377004700	88800	88800	88800	88800	0
48	20231201	204500	510377004700	88800	88800	88800	88800	0
49	20231201	204400	510377004700	88800	88800	88800	88800	0
50	20231201	204300	510377004700	88800	88800	88800	88800	0
51	20231201	204200	510377004700	88800	88800	88800	88800	0
52	20231201	204100	510377004700	88800	88800	88800	88800	0
53	20231201	204000	510377004700	88800	88800	88800	88800	0
54	20231201	203900	510377004700	88800	88800	88800	88800	0
55	20231201	203800	510377004700	88800	88800	88800	88800	0
56	20231201	203700	510377004700	88800	88800	88800	88800	0
57	20231201	203600	510377004700	88800	88800	88800	88800	0
58	20231201	203500	510377004700	88800	88800	88800	88800	0
59	20231201	203400	510377004700	88800	88800	88800	88800	0
60	20231201	203300	510377004700	88800	88800	88800	88800	0
61	20231201	203200	510377004700	88800	88800	88800	88800	0
62	20231201	203100	510377004700	88800	88800	88800	88800	65904
63	20231201	203000	510377004700	88800	88800	88800	88800	0
64	20231201	202900	510377004700	88800	88800	88800	88800	0
65	20231201	202800	510377004700	88800	88800	88800	88800	0
66	20231201	202700	510377004700	88800	88800	88800	88800	0
67	20231201	202600	510377004700	88800	88800	88800	88800	0
68	20231201	202500	510377004700	88800	88800	88800	88800	0
69	20231201	202400	510377004700	88800	88800	88800	88800	0
70	20231201	202300	510377004700	88800	88800	88800	88800	0
71	20231201	202200	510377004700	88800	88800	88800	88800	0
72	20231201	202100	510377004700	88800	88800	88800	88800	0
73	20231201	202000	510377004700	88800	88800	88800	88800	0
74	20231201	201900	510377004700	88800	88800	88800	88800	0
75	20231201	201800	510377004700	88800	88800	88800	88800	0
76	20231201	201700	510377004700	88800	88800	88800	88800	0
77	20231201	201600	510377004700	88800	88800	88800	88800	0
78	20231201	201500	510377004700	88800	88800	88800	88800	0
79	20231201	201400	510377004700	88800	88800	88800	88800	0
80	20231201	201300	510377004700	88800	88800	88800	88800	0
81	20231201	201200	510377004700	88800	88800	88800	88800	0
82	20231201	201100	510377004700	88800	88800	88800	88800	0
83	20231201	201000	510377004700	88800	88800	88800	88800	0
84	20231201	200900	510377004700	88800	88800	88800	88800	0
85	20231201	200800	510377004700	88800	88800	88800	88800	0
86	20231201	200700	510377004700	88800	88800	88800	88800	0
87	20231201	200600	510377004700	88800	88800	88800	88800	0
88	20231201	200500	510377004700	88800	88800	88800	88800	0
89	20231201	200400	510377004700	88800	88800	88800	88800	0
90	20231201	200300	510377004700	88800	88800	88800	88800	0
91	20231201	200200	510377004700	88800	88800	88800	88800	0
92	20231201	200100	510377004700	88800	88800	88800	88800	65904
93	20231201	200000	510377004700	88800	88800	88800	88800	0
94	20231201	195900	510377004700	88800	88800	88800	88800	0
95	20231201	195800	510377004700	88800	88800	88800	88800	0
96	20231201	195700	510377004700	88800	88800	88800	88800	0
97	20231201	195600	510377004700	88800	88800	88800	88800	0
98	20231201	195500	510377004700	88800	88800	88800	88800	0
99	20231201	195400	510377004700	88800	88800	88800	88800	0
100	20231201	195300	510377004700	88800	88800	88800	88800	0
101	20231201	195200	510377004700	88800	88800	88800	88800	0
102	20231201	195100	510377004700	88800	88800	88800	88800	0
103	20231201	195000	510377004700	88800	88800	88800	88800	0
104	20231201	194900	510377004700	88800	88800	88800	88800	0
105	20231201	194800	510377004700	88800	88800	88800	88800	0
106	20231201	194700	510377004700	88800	88800	88800	88800	0
107	20231201	194600	510377004700	88800	88800	88800	88800	0
108	20231201	194500	510377004700	88800	88800	88800	88800	0
109	20231201	194400	510377004700	88800	88800	88800	88800	0
110	20231201	194300	510377004700	88800	88800	88800	88800	0
111	20231201	194200	510377004700	88800	88800	88800	88800	0
112	20231201	194100	510377004700	88800	88800	88800	88800	0
113	20231201	194000	510377004700	88800	88800	88800	88800	0
114	20231201	193900	510377004700	88800	88800	88800	88800	0
115	20231201	193800	510377004700	88800	88800	88800	88800	0
116	20231201	193700	510377004700	88800	88800	88800	88800	0
117	20231201	193600	510377004700	88800	88800	88800	88800	0
118	20231201	193500	510377004700	88800	88800	88800	88800	0
119	20231201	193400	510377004700	88800	88800	88800	88800	0
120	20231201	193300	510377004700	88800	88800	88800	88800	0
121	20231201	193200	510377004700	88800	88800	88800	88800	0
122	20231201	193100	510377004700	88800	88800	88800	88800	65904
123	20231201	193000	510377004700	88800	88800	88800	88800	0
124	20231201	192900	510377004700	88800	88800	88800	88800	0
125	20231201	192800	510377004700	88800	88800	88800	88800	0
126	20231201	192700	510377004700	88800	88800	88800	88800	0
127	20231201	192600	510377004700	88800	88800	88800	88800	0
128	20231201	192500	510377004700	88800	88800	88800	88800	0
129	20231201	192400	510377004700	88800	88800	88800	88800	0
130	20231201	192300	510377004700	88800	88800	88800	88800	0
131	20231201	192200	510377004700	88800	88800	88800	88800	0
132	20231201	192100	510377004700	88800	88800	88800	88800	0
133	20231201	192000	510377004700	88800	88800	88800	88800	0
134	20231201	191900	510377004700	88800	88800	88800	88800	0
135	20231201	191800	510377004700	88800	88800	88800	88800	0
136	20231201	191700	510377004700	88800	88800	88800	88800	0
137	20231201	191600	510377004700	88800	88800	88800	88800	0
138	20231201	191500	510377004700	88800	88800	88800	88800	0
139	20231201	191400	510377004700	88800	88800	88800	88800	0
140	20231201	191300	510377004700	88800	88800	88800	88800	0
141	20231201	191200	510377004700	88800	88800	88800	88800	0
142	20231201	191100	510377004700	88800	88800	88800	88800	0
143	20231201	191000	510377004700	88800	88800	88800	88800	0
144	20231201	190900	510377004700	88800	88800	88800	88800	0
145	20231201	190800	510377004700	88800	88800	88800	88800	0
146	20231201	190700	510377004700	88800	88800	88800	88800	0
147	20231201	190600	510377004700	88800	88800	88800	88800	0
148	20231201	190500	510377004700	88800	88800	88800	88800	0
149	20231201	190400	510377004700	88800	88800	88800	88800	0
150	20231201	190300	510377004700	88800	88800	88800	88800	0
151	20231201	190200	510377004700	88800	88800	88800	88800	0
152	20231201	190100	510377004700	88800	88800	88800	88800	65904
153	20231201	190000	510377004700	88800	88800	88800	88800	0
154	20231201	185900	510377004700	88800	88800	88800	88800	0
155	20231201	185800	510377004700	88800	88800	88800	88800	0
156	20231201	185700	510377004700	88800	88800	88800	88800	0
157	20231201	185600	510377004700	88800	88800	88800	88800	0
158	20231201	185500	510377004700	88800	88800	88800	88800	0
159	20231201	185400	510377004700	88800	88800	88800	88800	0
160	20231201	185300	510377004700	88800	88800	88800	88800	0
161	20231201	185200	510377004700	88800	88800	88800	88800	0
162	20231201	185100	510377004700	88800	88800	88800	88800	0
163	20231201	185000	510377004700	88800	88800	88800	88800	0
164	20231201	184900	510377004700	88800	88800	88800	88800	0
165	20231201	184800	510377004700	88800	88800	88800	88800	0
166	20231201	184700	510377004700	88800	88800	88800	88800	0
167	20231201	184600	510377004700	88800	88800	88800	88800	0
168	20231201	184500	510377004700	88800	88800	88800	88800	0
169	20231201	184400	510377004700	88800	88800	88800	88800	0
170	20231201	184300	510377004700	88800	88800	88800	88800	0
171	20231201	184200	510377004700	88800	88800	88800	88800	0
172	20231201	184100	510377004700	88800	88800	88800	88800	0
173	20231201	184000	510377004700	88800	88800	88800	88800	0
174	20231201	183900	510377004700	88800	88800	88800	88800	0
175	20231201	183800	510377004700	88800	88800	88800	88800	0
176	20231201	183700	510377004700	88800	88800	88800	88800	0
177	20231201	183600	510377004700	88800	88800	88800	88800	0
178	20231201	183500	510377004700	88800	88800	88800	88800	0
179	20231201	183400	510377004700	88800	88800	88800	88800	0
180	20231201	183300	510377004700	88800	88800	88800	88800	0
181	20231201	183200	510377004700	88800	88800	88800	88800	0
182	20231201	183100	510377004700	88800	88800	88800	88800	65904
183	20231201	183000	510377004700	88800	88800	88800	88800	0
184	20231201	182900	510377004700	88800	88800	88800	88800	0
185	20231201	182800	510377004700	88800	88800	88800	88800	0
186	20231201	182700	510377004700	88800	88800	88800	88800	0
187	20231201	182600	510377004700	88800	88800	88800	88800	0
188	20231201	182500	510377004700	88800	88800	88800	88800	0
189	20231201	182400	510377004700	88800	88800	88800	88800	0
190	20231201	182300	510377004700	88800	88800	88800	88800	0
191	20231201	182200	510377004700	88800	88800	88800	88800	0
192	20231201	182100	510377004700	88800	88800	88800	88800	0
193	20231201	182000	510377004700	88800	88800	88800	88800	0
194	20231201	181900	510377004700	88800	88800	88800	88800	0
195	20231201	181800	510377004700	88800	88800	88800	88800	0
196	20231201	181700	510377004700	88800	88800	88800	88800	0
197	20231201	181600	510377004700	88800	88800	88800	88800	0
198	20231201	181500	510377004700	88800	88800	88800	88800	0
199	20231201	181400	510377004700	88800	88800	88800	88800	0
200	20231201	181300	510377004700	88800	88800	88800	88800	0
201	20231201	181200	510377004700	88800	88800	88800	88800	0
202	20231201	181100	510377004700	88800	88800	88800	88800	0
203	20231201	181000	510377004700	88800	88800	88800	88800	0
204	20231201	180900	510377004700	88800	88800	88800	88800	0
205	20231201	180800	510377004700	88800	88800	88800	88800	0
206	20231201	180700	510377004700	88800	88800	88800	88800	0
207	20231201	180600	510377004700	88800	88800	88800	88800	0
208	20231201	180500	510377004700	88800	88800	88800	88800	0
209	20231201	180400	510377004700	88800	88800	88800	88800	0
210	20231201	180300	510377004700	88800	88800	88800	88800	0
211	20231201	180200	510377004700	88800	88800	88800	88800	0
212	20231201	180100	510377004700	88800	88800	88800	88800	65904
213	20231201	180000	510377004700	88800	88800	88800	88800	0
214	20231201	175900	510377004700	88800	88800	88800	88800	0
215	20231201	175800	510377004700	88800	88800	88800	88800	0
216	20231201	175700	510377004700	88800	88800	88800	88800	0
217	20231201	175600	510377004700	88800	88800	88800	88800	0
218	20231201	175500	510377004700	88800	88800	88800	88800	0
219	20231201	175400	510377004700	88800	88800	88800	88800	0
220	20231201	175300	510377004700	88800	88800	88800	88800	0
221	20231201	175200	510377004700	88800	88800	88800	88800	0
222	20231201	175100	510377004700	88800	88800	88800	88800	0
223	20231201	175000	510377004700	88800	88800	88800	88800	0
224	20231201	174900	510377004700	88800	88800	88800	88800	0
225	20231201	174800	510377004700	88800	88800	88800	88800	0
226	20231201	174700	510377004700	88800	88800	88800	88800	0
227	20231201	174600	510377004700	88800	88800	88800	88800	0
228	20231201	174500	510377004700	88800	88800	88800	88800	0
229	20231201	174400	510377004700	88800	88800	88800	88800	0
230	20231201	174300	510377004700	88800	88800	88800	88800	0
231	20231201	174200	510377004700	88800	88800	88800	88800	0
232	20231201	174100	510377004700	88800	88800	88800	88800	0
233	20231201	174000	510377004700	88800	88800	88800	88800	0
234	20231201	173900	510377004700	88800	88800	88800	88800	0
235	20231201	173800	510377004700	88800	88800	88800	88800	0
236	20231201	173700	510377004700	88800	88800	88800	88800	0
237	20231201	173600	510377004700	88800	88800	88800	88800	0
238	20231201	173500	510377004700	88800	88800	88800	88800	0
239	20231201	173400	510377004700	88800	88800	88800	88800	0
240	20231201	173300	510377004700	88800	88800	88800	88800	0
241	20231201	173200	510377004700	88800	88800	88800	88800	0
242	20231201	173100	510377004700	88800	88800	88800	88800	65904
243	20231201	173000	510377004700	88800	88800	88800	88800	0
244	20231201	172900	510377004700	88800	88800	88800	88800	0
245	20231201	172800	510377004700	88800	88800	88800	88800	0
246	20231201	172700	510377004700	88800	88800	88800	88800	0
247	20231201	172600	510377004700	88800	88800	88800	88800	0
248	20231201	172500	510377004700	88800	88800	88800	88800	0
249	20231201	172400	510377004700	88800	88800	88800	88800	0
250	20231201	172300	510377004700	88800	88800	88800	88800	0
251	20231201	172200	510377004700	88800	88800	88800	88800	0
252	20231201	172100	510377004700	88800	88800	88800	88800	0
253	20231201	172000	510377004700	88800	88800	88800	88800	0
254	20231201	171900	510377004700	88800	88800	88800	88800	0
255	20231201	171800	510377004700	88800	88800	88800	88800	0
256	20231201	171700	510377004700	88800	88800	88800	88800	0
257	20231201	171600	510377004700	88800	88800	88800	88800	0
258	20231201	171500	510377004700	88800	88800	88800	88800	0
259	20231201	171400	510377004700	88800	88800	88800	88800	0
260	20231201	171300	510377004700	88800	88800	88800	88800	0
261	20231201	171200	510377004700	88800	88800	88800	88800	0
262	20231201	171100	510377004700	88800	88800	88800	88800	0
263	20231201	171000	510377004700	88800	88800	88800	88800	0
264	20231201	170900	510377004700	88800	88800	88800	88800	0
265	20231201	170800	510377004700	88800	88800	88800	88800	0
266	20231201	170700	510377004700	88800	88800	88800	88800	0
267	20231201	170600	510377004700	88800	88800	88800	88800	0
268	20231201	170500	510377004700	88800	88800	88800	88800	0
269	20231201	170400	510377004700	88800	88800	88800	88800	0
270	20231201	170300	510377004700	88800	88800	88800	88800	0
271	20231201	170200	510377004700	88800	88800	88800	88800	0
272	20231201	170100	510377004700	88800	88800	88800	88800	65904
273	20231201	170000	510377004700	88800	88800	88800	88800	0
274	20231201	165900	510377004700	88800	88800	88800	88800	0
275	20231201	165800	510377004700	88800	88800	88800	88800	0
276	20231201	165700	510377004700	88800	88800	88800	88800	0
277	20231201	165600	510377004700	88800	88800	88800	88800	0
278	20231201	165500	510377004700	88800	88800	88800	88800	0
279	20231201	165400	510377004700	88800	88800	88800	88800	0
280	20231201	165300	510377004700	88800	88800	88800	88800	0
281	20231201	165200	510377004700	88800	88800	88800	88800	0
282	20231201	165100	510377004700	88800	88800	88800	88800	0
283	20231201	165000	510377004700	88800	88800	88800	88800	0
284	20231201	164900	510377004700	88800	88800	88800	88800	0
285	20231201	164800	510377004700	88800	88800	88800	88800	0
286	20231201	164700	510377004700	88800	88800	88800	88800	0
287	20231201	164600	510377004700	88800	88800	88800	88800	0
288	20231201	164500	510377004700	88800	88800	88800	88800	0
289	20231201	164400	510377004700	88800	88800	88800	88800	0
290	20231201	164300	510377004700	88800	88800	88800	88800	0
291	20231201	164200	510377004700	88800	88800	88800	88800	0
292	20231201	164100	510377004700	88800	88800	88800	88800	0
293	20231201	164000	510377004700	88800	88800	88800	88800	0
294	20231201	163900	510377004700	88800	88800	88800	88800	0
295	20231201	163800	510377004700	88800	88800	88800	88800	0
296	20231201	163700	510377004700	88800	88800	88800	88800	0
297	20231201	163600	510377004700	88800	88800	88800	88800	0
298	20231201	163500	510377004700	88800	88800	88800	88800	0
299	20231201	163400	510377004700	88800	88800	88800	88800	0
300	20231201	163300	510377004700	88800	88800	88800	88800	0
301	20231201	163200	510377004700	88800	88800	88800	88800	0
302	20231201	163100	510377004700	88800	88800	88800	88800	65904
303	20231201	163000	510377004700	88800	88800	88800	88800	0
304	20231201	162900	510377004700	88800	88800	88800	88800	0
305	20231201	162800	510377004700	88800	88800	88800	88800	0
306	20231201	162700	510377004700	88800	88800	88800	88800	0
307	20231201	162600	510377004700	88800	88800	88800	88800	0
308	20231201	162500	510377004700	88800	88800	88800	88800	0
309	20231201	162400	510377004700	88800	88800	88800	88800	0
310	20231201	162300	510377004700	88800	88800	88800	88800	0
311	20231201	162200	510377004700	88800	88800	88800	88800	0
312	20231201	162100	510377004700	88800	88800	88800	88800	0
313	20231201	162000	510377004700	88800	88800	88800	88800	0
314	20231201	161900	510377004700	88800	88800	88800	88800	0
315	20231201	161800	510377004700	88800	88800	88800	88800	0
316	20231201	161700	510377004700	88800	88800	88800	88800	0
317	20231201	161600	510377004700	88800	88800	88800	88800	0
318	20231201	161500	510377004700	88800	88800	88800	88800	0
319	20231201	161400	510377004700	88800	88800	88800	88800	0
320	20231201	161300	510377004700	88800	88800	88800	88800	0
321	20231201	161200	510377004700	88800	88800	88800	88800	0
322	20231201	161100	510377004700	88800	88800	88800	88800	0
323	20231201	161000	510377004700	88800	88800	88800	88800	0
324	20231201	160900	510377004700	88800	88800	88800	88800	0
325	20231201	160800	510377004700	88800	88800	88800	88800	0
326	20231201	160700	510377004700	88800	88800	88800	88800	0
327	20231201	160600	510377004700	88800	88800	88800	88800	0
328	20231201	160500	510377004700	88800	88800	88800	88800	0
329	20231201	160400	510377004700	88800	88800	88800	88800	0
330	20231201	160300	510377004700	88800	88800	88800	88800	0
331	20231201	160200	510377004700	88800	88800	88800	88800	0
332	20231201	160100	510377004700	88800	88800	88800	88800	65904
333	20231201	160000	510377004700	88800	88800	88800	88800	0
334	20231201	155900	510377004700	88800	88800	88800	88800	0
335	20231201	155800	510377004700	88800	88800	88800	88800	0
336	20231201	155700	510377004700	88800	88800	88800	88800	0
337	20231201	155600	510377004700	88800	88800	88800	88800	0
338	20231201	155500	510377004700	88800	88800	88800	88800	0
339	20231201	155400	510377004700	88800	88800	88800	88800	0
340	20231201	155300	510377004700	88800	88800	88800	88800	0
341	20231201	155200	510377004700	88800	88800	88800	88800	0
342	20231201	155100	510377004700	88800	88800	88800	88800	0
343	20231201	155000	510377004700	88800	88800	88800	88800	0
344	20231201	154900	510377004700	88800	88800	88800	88800	0
345	20231201	154800	510377004700	88800	88800	88800	88800	0
346	20231201	154700	510377004700	88800	88800	88800	88800	0
347	20231201	154600	510377004700	88800	88800	88800	88800	0
348	20231201	154500	510377004700	88800	88800	88800	88800	0
349	20231201	154400	510377004700	88800	88800	88800	88800	0
350	20231201	154300	510377004700	88800	88800	88800	88800	0
351	20231201	154200	510377004700	88800	88800	88800	88800	0
352	20231201	154100	510377004700	88800	88800	88800	88800	0
353	20231201	154000	510377004700	88800	88800	88800	88800	0
354	20231201	153900	510377004700	88800	88800	88800	88800	0
355	20231201	153800	510377004700	88800	88800	88800	88800	0
356	20231201	153700	510377004700	88800	88800	88800	88800	0
357	20231201	153600	510377004700	88800	88800	88800	88800	0
358	20231201	153500	510377004700	88800	88800	88800	88800	0
359	20231201	153400	510377004700	88800	88800	88800	88800	0
360	20231201	153300	510377004700	88800	88800	88800	88800	0
361	20231201	153200	510377004700	88800	88800	88800	88800	0
362	20231201	153100	510377004700	88800	88800	88800	88800	65904
363	20231201	153000	510377004700	88800	88800	88800	88800	65904
364	20231201	152900	504524729500	89200	89200	89200	89200	0
365	20231201	152800	504524729500	89200	89200	89200	89200	0
366	20231201	152700	504524729500	89200	89200	89200	89200	0
367	20231201	152600	504524729500	89200	89200	89200	89200	0
368	20231201	152500	504524729500	89200	89200	89200	89200	0
369	20231201	152400	504524729500	89200	89200	89200	89200	0
370	20231201	152300	504524729500	89200	89200	89200	89200	0
371	20231201	152200	504524729500	89200	89200	89200	89200	0
372	20231201	152100	504524729500	89200	89200	89200	89200	0
373	20231201	152000	504524729500	89200	89200	89200	89200	0
374	20231201	151900	504524729500	89200	89400	89400	89100	19960
375	20231201	151800	502744501100	89300	89300	89500	89100	16087
376	20231201	151700	501307750600	89400	88900	89400	88800	12996
377	20231201	151600	500149576900	89000	89700	89800	88800	35769
378	20231201	151500	496958250700	89800	90100	90100	89700	29472
379	20231201	151400	494306115500	90000	90100	90100	90000	7190
380	20231201	151300	493658661700	90000	90300	90300	90000	18658
381	20231201	151200	491977467000	90300	90400	90500	90300	7704
382	20231201	151100	491281233100	90400	90200	90400	90100	5550
383	20231201	151000	490780034100	90100	90000	90400	90000	11163
384	20231201	150900	489773932600	90100	90400	90400	90000	12861
385	20231201	150800	488615080300	90300	90900	91000	90100	20970
386	20231201	150700	486716847800	90700	90700	91100	90600	29731
387	20231201	150600	484014072300	90700	90500	90700	90400	7534
388	20231201	150500	483331965100	90500	90400	90500	90200	9407
389	20231201	150400	482482255100	90300	90600	90800	90300	13847
390	20231201	150300	481227126500	90600	91000	91100	90100	24752
391	20231201	150200	478982314500	91000	90500	91100	90400	54318
392	20231201	150100	474052368600	90400	89900	90500	89800	27055
393	20231201	150000	471614501300	89900	90000	90000	89800	8212
394	20231201	145900	470876154300	89800	89800	90000	89700	19596
395	20231201	145800	469114772300	89800	89700	89800	89600	4850
396	20231201	145700	468679749200	89700	89500	89700	89400	6587
397	20231201	145600	468089833200	89500	89500	89500	89400	4570
398	20231201	145500	467681055900	89400	89500	89500	89300	3102
399	20231201	145400	467403688100	89500	89400	89500	89300	4737
400	20231201	145300	466980056100	89400	89400	89500	89300	4829
401	20231201	145200	466548498100	89400	89400	89400	89300	2524
402	20231201	145100	466323024200	89400	89300	89400	89200	3097
403	20231201	145000	466046312200	89400	89400	89500	89300	5325
404	20231201	144900	465570432600	89400	89600	89600	89400	3864
405	20231201	144800	465224613900	89600	89600	89600	89400	3267
406	20231201	144700	464932149800	89600	89500	89600	89400	2984
407	20231201	144600	464665062100	89400	89400	89500	89300	4905
408	20231201	144500	464226657800	89500	89700	89800	89400	7291
409	20231201	144400	463573340000	89700	89700	89800	89700	2745
410	20231201	144300	463327016100	89700	89800	89800	89600	5984
411	20231201	144200	462790112200	89800	89800	89900	89700	6793
412	20231201	144100	462180064700	89700	89900	89900	89500	13178
413	20231201	144000	460997302800	89900	89600	89900	89500	11775
414	20231201	143900	459939984800	89600	89300	89600	89300	10224
415	20231201	143800	459025599700	89300	89200	89300	89100	3343
416	20231201	143700	458727425100	89100	89000	89100	88900	6539
417	20231201	143600	458145156900	88900	89000	89000	88900	1961
418	20231201	143500	457970703300	88900	89000	89000	88900	2899
419	20231201	143400	457712905500	89000	89000	89000	88900	1953
420	20231201	143300	457539154600	89000	89000	89000	88900	2465
421	20231201	143200	457319852300	88900	88900	89000	88900	1867
422	20231201	143100	457153762600	88900	88900	89000	88900	1748
423	20231201	143000	456998266900	89000	88900	89000	88800	2653
424	20231201	142900	456762430500	88900	88800	88900	88700	3089
425	20231201	142800	456488159900	88800	88900	88900	88700	3448
426	20231201	142700	456181930700	88800	88800	88900	88700	3223
427	20231201	142600	455895784000	88800	88800	88800	88700	4039
428	20231201	142500	455537313100	88800	88800	88800	88700	2222
429	20231201	142400	455340081300	88800	88600	88800	88600	3355
430	20231201	142300	455042515200	88600	88700	88700	88600	2938
431	20231201	142200	454782083300	88600	88800	88800	88600	4880
432	20231201	142100	454349391100	88700	88900	89000	88700	4402
433	20231201	142000	453958262100	88900	89200	89200	88900	5863
434	20231201	141900	453436123100	89100	89200	89200	89100	1663
435	20231201	141800	453287827500	89200	89300	89300	89100	3910
436	20231201	141700	452938907900	89300	89100	89300	89000	5124
437	20231201	141600	452481892900	89100	88900	89100	88800	4213
438	20231201	141500	452106998300	89000	88700	89000	88700	1874
439	20231201	141400	451940427400	88800	88600	88800	88600	5579
440	20231201	141300	451445836200	88600	88600	88700	88600	1586
441	20231201	141200	451305262000	88700	88600	88700	88500	2923
442	20231201	141100	451046390400	88600	88600	88600	88500	4487
443	20231201	141000	450649076900	88500	88600	88700	88500	4933
444	20231201	140900	450212257500	88700	88600	88700	88600	3261
445	20231201	140800	449923258500	88700	88700	88700	88600	3599
446	20231201	140700	449604279800	88700	88700	88900	88600	3830
447	20231201	140600	449264473300	88700	88900	88900	88600	4002
448	20231201	140500	448909212100	88800	89000	89000	88800	4101
449	20231201	140400	448544483100	89000	89100	89200	89000	2096
450	20231201	140300	448357727500	89200	89000	89200	89000	1269
451	20231201	140200	448244625700	89000	88900	89200	88900	3530
452	20231201	140100	447930143100	89000	89100	89100	88800	3171
453	20231201	140000	447648116800	89100	89200	89300	89100	4735
454	20231201	135900	447225837400	89100	88700	89200	88700	3794
455	20231201	135800	446888126400	88800	88600	88800	88500	4376
456	20231201	135700	446500192900	88700	88400	88700	88300	5273
457	20231201	135600	446034086200	88300	88400	88500	88300	8725
458	20231201	135500	445263472300	88500	88700	88800	88400	17398
459	20231201	135400	443723535100	88700	88900	88900	88600	4973
460	20231201	135300	443281926500	88900	88700	88900	88700	3184
461	20231201	135200	442999156000	88700	88600	88800	88500	2275
462	20231201	135100	442797372000	88600	88500	88700	88500	5942
463	20231201	135000	442271048000	88500	88800	88800	88500	9411
464	20231201	134900	441436978800	88800	88900	88900	88700	12210
465	20231201	134800	440353308000	88900	88900	89000	88800	3030
466	20231201	134700	440084013100	88900	88800	89000	88800	3039
467	20231201	134600	439813885600	88900	88900	89000	88800	4337
468	20231201	134500	439428591500	88900	89100	89200	88800	8128
469	20231201	134400	438705597400	89200	89100	89200	89000	2340
470	20231201	134300	438497207600	89100	89300	89400	89100	2558
471	20231201	134200	438268990800	89400	89200	89400	89200	2363
472	20231201	134100	438058002700	89300	89200	89300	89100	1927
473	20231201	134000	437886182000	89200	89100	89200	89000	2178
474	20231201	133900	437692137900	89100	89000	89200	89000	1775
475	20231201	133800	437534034400	89000	89200	89300	89000	2728
476	20231201	133700	437290804000	89200	88900	89300	88900	1230
477	20231201	133600	437181175000	88900	88800	89100	88800	2367
478	20231201	133500	436970649000	88800	88700	88900	88700	3910
479	20231201	133400	436623559600	88800	88900	89000	88700	3678
480	20231201	133300	436296989800	88900	89100	89100	88800	4614
481	20231201	133200	435886646800	89100	89000	89200	89000	4205
482	20231201	133100	435512175000	89100	89400	89400	89100	3514
483	20231201	133000	435198679800	89300	89500	89500	89300	2619
484	20231201	132900	434964422000	89500	89300	89500	89200	2273
485	20231201	132800	434761329800	89300	89300	89400	89200	8379
486	20231201	132700	434013366700	89200	89100	89300	89000	2729
487	20231201	132600	433770098100	89100	89000	89100	88900	3090
488	20231201	132500	433495206700	89000	88800	89000	88800	2292
489	20231201	132400	433291472500	88800	88800	88900	88800	2412
490	20231201	132300	433077234300	88900	88900	88900	88700	5157
491	20231201	132200	432619216500	88900	89100	89100	88700	5553
492	20231201	132100	432125706000	89000	89000	89000	88900	3518
493	20231201	132000	431812670200	89000	88600	89000	88500	8144
494	20231201	131900	431089999000	88600	89100	89100	88500	21171
495	20231201	131800	429210182300	89100	89200	89200	89000	6746
496	20231201	131700	428609272800	89200	89200	89300	89200	2887
497	20231201	131600	428351693600	89300	89200	89300	89100	4781
498	20231201	131500	427925322700	89100	89200	89300	89100	4970
499	20231201	131400	427482074100	89200	89500	89600	89200	3396
500	20231201	131300	427178561600	89500	89400	89600	89400	2909
501	20231201	131200	426918320600	89400	89700	89700	89400	5926
502	20231201	131100	426388012300	89600	89900	90000	89500	6346
503	20231201	131000	425818565900	89900	89900	90000	89800	1655
504	20231201	130900	425669768000	89900	89800	89900	89800	1762
505	20231201	130800	425511460600	89800	90200	90200	89700	7618
506	20231201	130700	424825810200	90200	90100	90200	90000	3203
507	20231201	130600	424537089800	90100	90000	90100	89900	4640
508	20231201	130500	424119570900	90000	89900	90000	89800	3577
509	20231201	130400	423797848800	89900	89800	89900	89800	662
510	20231201	130300	423738360900	89900	89900	90000	89700	2640
511	20231201	130200	423501175300	89900	89800	89900	89700	1478
512	20231201	130100	423368375700	89800	89700	89900	89700	2577
513	20231201	130000	423136998900	89800	89800	89800	89700	1563
514	20231201	125900	422996718900	89800	89600	90000	89500	2939
515	20231201	125800	422732862900	89600	89500	89600	89500	2553
516	20231201	125700	422504266900	89500	89700	89700	89500	3310
517	20231201	125600	422207688300	89700	89700	89700	89600	2242
518	20231201	125500	422006688200	89700	89700	89700	89600	1329
519	20231201	125400	421887574900	89600	89800	89900	89600	3504
520	20231201	125300	421573158100	89900	89900	90000	89800	3534
521	20231201	125200	421255532800	90000	90000	90100	89900	1465
522	20231201	125100	421123749600	90000	89900	90100	89900	2166
523	20231201	125000	420928837200	89900	89900	90000	89800	2535
524	20231201	124900	420700866800	89800	90000	90100	89800	2981
525	20231201	124800	420432616200	90000	90200	90300	90000	9642
526	20231201	124700	419563313500	90200	90300	90300	90100	5150
527	20231201	124600	419098716200	90300	90000	90300	89800	9313
528	20231201	124500	418259926000	90000	89900	90000	89800	3604
529	20231201	124400	417935952400	90000	90200	90200	89700	4643
530	20231201	124300	417517986100	90200	90200	90300	90000	10290
531	20231201	124200	416590017600	90100	89800	90300	89700	11874
532	20231201	124100	415521170200	89700	89400	89800	89400	5074
533	20231201	124000	415066388900	89500	89400	89500	89400	1890
534	20231201	123900	414897358700	89500	89700	89700	89400	4712
535	20231201	123800	414475295700	89700	89600	89700	89600	2318
536	20231201	123700	414267425300	89600	89600	89600	89400	4537
537	20231201	123600	413861263400	89600	89300	89700	89200	8795
538	20231201	123500	413074428200	89300	88800	89300	88700	4985
539	20231201	123400	412630495400	88600	88500	88900	88500	16453
540	20231201	123300	411173052300	88600	88700	88800	88500	13243
541	20231201	123200	409999742700	88700	88900	88900	88700	5762
542	20231201	123100	409488134600	88900	89000	89100	88800	12008
543	20231201	123000	408419752300	89100	89100	89100	89000	2361
544	20231201	122900	408209575700	89100	89000	89100	89000	4584
545	20231201	122800	407801391900	89100	89200	89200	89000	6236
546	20231201	122700	407245686600	89200	89300	89300	89100	3539
547	20231201	122600	406930110200	89200	89300	89400	89200	6277
548	20231201	122500	406369745700	89400	89400	89500	89300	1430
549	20231201	122400	406241951500	89400	89400	89500	89300	1700
550	20231201	122300	406089973700	89500	89400	89500	89300	2232
551	20231201	122200	405890415300	89300	89400	89500	89300	2083
552	20231201	122100	405704202000	89400	89500	89500	89300	4108
553	20231201	122000	405337213900	89400	89400	89500	89300	2031
554	20231201	121900	405155632000	89400	89300	89400	89300	1298
555	20231201	121800	405039654200	89400	89400	89500	89300	1785
556	20231201	121700	404880154600	89400	89500	89500	89300	2762
557	20231201	121600	404633178900	89400	89300	89500	89300	2258
558	20231201	121500	404431363500	89400	89300	89400	89200	2920
559	20231201	121400	404170675500	89200	89400	89500	89200	5009
560	20231201	121300	403723235900	89500	89800	89800	89500	4152
561	20231201	121200	403351431700	89800	89800	89800	89600	2744
562	20231201	121100	403105232700	89800	89600	89800	89600	1125
563	20231201	121000	403004345600	89700	89700	89800	89600	3001
564	20231201	120900	402735257000	89700	89600	89700	89400	2902
565	20231201	120800	402475528100	89600	89400	89700	89400	2852
566	20231201	120700	402220257600	89400	89800	89900	89400	10139
567	20231201	120600	401311638800	89800	90000	90000	89800	4333
568	20231201	120500	400922343200	90000	90000	90100	89900	1826
569	20231201	120400	400758060400	90000	89900	90000	89800	3084
570	20231201	120300	400480596400	89900	89900	90000	89800	1245
571	20231201	120200	400368699400	89900	89900	90000	89700	1858
572	20231201	120100	400201693200	89900	89700	90000	89600	2924
573	20231201	120000	399939176300	89600	89600	89800	89500	4707
574	20231201	115900	399517392800	89700	89700	89800	89500	6176
575	20231201	115800	398963918900	89700	90000	90100	89700	9580
576	20231201	115700	398103177700	90100	90000	90500	90000	7164
577	20231201	115600	397457431900	90100	90500	90500	89900	15779
578	20231201	115500	396034228400	90400	90300	90500	90200	13484
579	20231201	115400	394816046000	90200	90100	90400	90100	7493
580	20231201	115300	394139754300	90100	90000	90200	90000	6239
581	20231201	115200	393577692400	90000	90300	90300	90000	13464
582	20231201	115100	392363845200	90300	89700	90400	89600	19431
583	20231201	115000	390613980600	89600	89500	89700	89400	3475
584	20231201	114900	390302814300	89500	89500	89600	89400	2976
585	20231201	114800	390036382900	89500	89500	89600	89400	5258
586	20231201	114700	389565708600	89600	89800	89800	89300	7321
587	20231201	114600	388910046300	89700	89700	89800	89700	6597
588	20231201	114500	388317883700	89700	89500	89800	89400	6945
589	20231201	114400	387695376900	89500	89300	89500	89200	3425
590	20231201	114300	387389392500	89300	89800	89900	89200	18629
591	20231201	114200	385720182800	89800	89300	89800	89300	12786
592	20231201	114100	384575067500	89300	89000	89400	88900	9598
593	20231201	114000	383719861900	89000	88700	89000	88600	9474
594	20231201	113900	382877441000	88700	88600	88800	88600	4801
595	20231201	113800	382451711200	88700	88600	88700	88500	5537
596	20231201	113700	381960958400	88600	88500	88700	88500	5541
597	20231201	113600	381470209300	88600	88600	88700	88400	7675
598	20231201	113500	380790622600	88600	89000	89100	88600	12469
599	20231201	113400	379683756800	89000	88700	89000	88600	11376
600	20231201	113300	378673349900	88700	88100	88700	88000	23113
601	20231201	113200	376633669900	88100	88500	88500	88000	22662
602	20231201	113100	374633966100	88500	88700	88700	88400	16238
603	20231201	113000	373196110400	88600	88200	88800	88000	32781
604	20231201	112900	370302552900	88200	88600	88600	88000	39017
605	20231201	112800	366857370200	88500	89300	89300	88500	42039
606	20231201	112700	363121303700	89300	89200	89300	89100	6153
607	20231201	112600	362572605100	89100	89000	89200	89000	7464
608	20231201	112500	361907879400	89000	89500	89500	89000	13175
609	20231201	112400	360732833700	89500	89400	89500	89300	4717
610	20231201	112300	360311082400	89400	89100	89400	89000	19900
611	20231201	112200	358538141100	89100	89300	89400	89100	9778
612	20231201	112100	357666191300	89400	89700	89700	89300	9018
613	20231201	112000	356859274200	89600	89700	89800	89600	5728
614	20231201	111900	356345461800	89700	89900	90100	89700	8944
615	20231201	111800	355541573900	90000	89900	90100	89800	10831
616	20231201	111700	354567263600	89800	89700	89900	89700	4890
617	20231201	111600	354128286900	89800	89700	89800	89600	4988
618	20231201	111500	353680688300	89700	89400	89700	89300	7119
619	20231201	111400	353043626500	89400	89100	89500	89000	21256
620	20231201	111300	351149286800	89000	89400	89400	89000	43834
621	20231201	111200	347244321600	89400	89700	89900	89400	9102
622	20231201	111100	346429280000	89800	89900	90100	89600	15096
623	20231201	111000	345071483100	89900	89400	90000	89300	11600
624	20231201	110900	344031419600	89400	89400	89500	89200	27726
625	20231201	110800	341554446100	89400	90100	90200	89300	88480
626	20231201	110700	333605975600	90200	90200	90300	90100	10023
627	20231201	110600	332701874800	90200	90300	90400	90200	8670
628	20231201	110500	331919266500	90400	90600	90600	90300	13720
629	20231201	110400	330679383300	90600	90900	90900	90400	7036
630	20231201	110300	330042385900	90600	91000	91100	90600	8290
631	20231201	110200	329289250700	91000	90900	91100	90800	3232
632	20231201	110100	328995198000	90900	90700	90900	90700	3684
633	20231201	110000	328660513000	90800	90500	90800	90500	4175
634	20231201	105900	328281921300	90600	90500	90600	90500	1867
635	20231201	105800	328112888900	90500	90500	90600	90400	4685
636	20231201	105700	327689155100	90400	90500	90600	90400	6639
637	20231201	105600	327088423900	90500	90600	90700	90500	4704
638	20231201	105500	326662525800	90500	90600	90700	90500	3323
639	20231201	105400	326361515300	90700	90700	90800	90600	3173
640	20231201	105300	326073700000	90700	90600	90800	90500	2282
641	20231201	105200	325866879900	90700	90800	90900	90600	4496
642	20231201	105100	325459044200	90900	91100	91100	90800	5569
643	20231201	105000	324952666400	91000	91200	91300	90900	8669
644	20231201	104900	324163073200	91200	91000	91200	91000	6264
645	20231201	104800	323592520500	90900	90800	91000	90800	2904
646	20231201	104700	323328443100	90900	90700	90900	90700	4979
647	20231201	104600	322876579200	90800	90700	90800	90600	3451
648	20231201	104500	322563550800	90700	90500	90700	90400	2728
649	20231201	104400	322316452300	90500	90700	90900	90200	10654
650	20231201	104300	321352922700	90700	90500	91100	90400	6456
651	20231201	104200	320766197200	90500	90300	90500	90300	4969
652	20231201	104100	320317158500	90300	90700	90700	90200	8678
653	20231201	104000	319532538900	90700	91000	91000	90600	4009
654	20231201	103900	319168451700	91000	91100	91100	90900	6509
655	20231201	103800	318575823000	91100	90700	91200	90600	11898
656	20231201	103700	317492943800	90700	90200	90700	90100	12165
657	20231201	103600	316393325200	90100	90300	90500	90100	12284
658	20231201	103500	315284687100	90300	90500	90600	90300	8715
659	20231201	103400	314496492100	90600	90600	90700	90500	6481
660	20231201	103300	313909445500	90600	90400	90800	90300	9753
661	20231201	103200	313026194500	90400	90500	90600	90100	27289
662	20231201	103100	310562645300	90600	90700	90700	90400	26999
663	20231201	103000	308117873400	90600	91000	91100	90600	30113
664	20231201	102900	305380777700	91100	91100	91200	91000	5356
665	20231201	102800	304892919900	91100	91100	91200	91000	6334
666	20231201	102700	304316091400	91100	91000	91200	91000	10843
667	20231201	102600	303328395600	91100	91200	91300	91000	12866
668	20231201	102500	302156341500	91200	91000	91600	91000	14094
669	20231201	102400	300871115600	91000	91500	91600	91000	34293
670	20231201	102300	297741528200	91500	91800	91800	91500	6709
671	20231201	102200	297127198000	91800	91900	91900	91700	5247
672	20231201	102100	296645663100	91900	91900	92000	91700	2452
673	20231201	102000	296420564100	91900	91700	91900	91600	3045
674	20231201	101900	296141258600	91600	91600	91700	91500	5312
675	20231201	101800	295654702900	91600	91600	91700	91500	4452
676	20231201	101700	295246945600	91700	91800	92000	91500	9019
677	20231201	101600	294419343200	91800	91500	91900	91400	4389
678	20231201	101500	294017342000	91600	91500	91600	91300	9650
679	20231201	101400	293135450200	91500	91500	91600	91400	15136
680	20231201	101300	291750495200	91500	91800	91900	91500	18634
681	20231201	101200	290042808000	91800	92100	92100	91800	10081
682	20231201	101100	289116538500	92100	91900	92100	91900	8240
683	20231201	101000	288358660500	91900	92100	92300	91900	13753
684	20231201	100900	287092565300	92100	91600	92100	91600	12903
685	20231201	100800	285907816500	91600	91800	91900	91600	16109
686	20231201	100700	284430155100	91800	92300	92500	91800	30808
687	20231201	100600	281592516800	92300	92700	92800	92100	27112
688	20231201	100500	279088822300	92700	92700	92900	92600	5603
689	20231201	100400	278569222400	92600	93300	93300	92600	25737
690	20231201	100300	276177490800	93300	93200	93300	93100	15704
691	20231201	100200	274713835000	93100	92800	93200	92800	20647
692	20231201	100100	272793309700	92800	92700	93000	92600	6173
693	20231201	100000	272220621700	92700	92600	92700	92500	7636
694	20231201	095900	271513554300	92700	93100	93200	92600	9695
695	20231201	095800	270613069800	93100	92700	93300	92700	44502
696	20231201	095700	266470873000	92700	92400	92800	92300	6524
697	20231201	095600	265866620300	92500	92200	92600	92100	6160
698	20231201	095500	265298281700	92300	92100	92300	92000	10388
699	20231201	095400	264341250500	92200	92600	92700	92100	9628
700	20231201	095300	263451874300	92600	92900	93000	92500	16257
701	20231201	095200	261943076300	92900	92700	93000	92400	19386
702	20231201	095100	260142316000	92400	92200	92700	92100	8770
703	20231201	095000	259332451900	92100	92100	92300	92000	5295
704	20231201	094900	258844680700	92200	91500	92700	91500	9899
705	20231201	094800	257934239700	91600	92100	92500	91600	24253
706	20231201	094700	255700926800	92100	92400	92400	92000	17198
707	20231201	094600	254115845600	92400	92800	92800	92300	9732
708	20231201	094500	253215223000	92700	93100	93100	92700	18030
709	20231201	094400	251539965500	93100	93200	93300	92600	16393
710	20231201	094300	250015060100	93300	92300	93300	92200	31826
711	20231201	094200	247058961200	92300	92300	92400	92000	11339
712	20231201	094100	246014628900	92300	92300	92500	91700	12129
713	20231201	094000	244896111900	92400	92700	92900	92400	21040
714	20231201	093900	242945088200	92600	92300	92700	92200	23347
715	20231201	093800	240788159900	92200	91800	92300	91700	13209
716	20231201	093700	239573793000	91800	91100	91900	90900	16258
717	20231201	093600	238085365600	91100	91500	91600	90800	35258
718	20231201	093500	234875553000	91500	91900	92000	91400	19312
719	20231201	093400	233105988300	91900	92700	92900	91100	66958
720	20231201	093300	226944327300	92800	92700	92800	92600	7783
721	20231201	093200	226222675200	92700	92700	92800	92400	14277
722	20231201	093100	224901008100	92500	93300	93500	92400	28184
723	20231201	093000	222277493900	93400	92400	93400	92300	27961
724	20231201	092900	219680950100	92400	92300	92500	92200	14801
725	20231201	092800	218314346500	92300	93000	93000	92100	33412
726	20231201	092700	215219791800	93000	93800	93900	92000	75210
727	20231201	092600	208228949600	93800	92900	93800	92600	91198
728	20231201	092500	199721846500	92800	91900	92900	91800	71228
729	20231201	092400	193129267400	91900	91300	92000	91300	42935
730	20231201	092300	189190811700	91300	90900	91500	90800	15787
731	20231201	092200	187752308300	90900	91500	91500	90800	31888
732	20231201	092100	184845208300	91500	90700	91600	90600	29901
733	20231201	092000	182115574000	90700	91100	91400	90600	43252
734	20231201	091900	178178275400	91100	90700	91100	90300	29564
735	20231201	091800	175496482800	90700	90300	90800	90000	27518
736	20231201	091700	173007224900	90300	89900	91000	89900	40185
737	20231201	091600	169367034000	89800	89300	90200	89200	42630
738	20231201	091500	165543665300	89400	90100	90200	89200	37656
739	20231201	091400	162163859200	90100	90300	90800	90100	51039
740	20231201	091300	157545985600	90300	89000	90500	88900	75638
741	20231201	091200	150754055500	89100	90000	90100	89000	109187
742	20231201	091100	140997803200	90000	90600	90700	89900	73335
743	20231201	091000	134378291200	90700	89500	91300	89400	89994
744	20231201	090900	126245638600	89500	91000	91600	89500	164403
745	20231201	090800	111360524700	91000	93600	93800	91000	157493
746	20231201	090700	96736009500	93600	93600	94600	93500	58189
747	20231201	090600	91258863300	93600	94200	94400	93300	80297
748	20231201	090500	83731878800	94300	95200	95700	94200	89003
749	20231201	090400	75265294800	95300	93600	95500	93500	76154
750	20231201	090300	68061405100	93800	94900	95000	93000	134438
751	20231201	090200	55439282800	94900	94500	95800	94000	101296
752	20231201	090100	45824225900	94500	96500	97900	94400	208068
753	20231201	090000	25737527300	96400	95100	97100	94000	268188