KissMeData/039490/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192100	3022604400	91200	91200	91200	91200	1487
3	20231201	192000	3022604400	91200	91200	91200	91200	0
4	20231201	191900	3022604400	91200	91200	91200	91200	0
5	20231201	191800	3022604400	91200	91200	91200	91200	0
6	20231201	191700	3022604400	91200	91200	91200	91200	0
7	20231201	191600	3022604400	91200	91200	91200	91200	0
8	20231201	191500	3022604400	91200	91200	91200	91200	0
9	20231201	191400	3022604400	91200	91200	91200	91200	0
10	20231201	191300	3022604400	91200	91200	91200	91200	0
11	20231201	191200	3022604400	91200	91200	91200	91200	0
12	20231201	191100	3022604400	91200	91200	91200	91200	0
13	20231201	191000	3022604400	91200	91200	91200	91200	0
14	20231201	190900	3022604400	91200	91200	91200	91200	0
15	20231201	190800	3022604400	91200	91200	91200	91200	0
16	20231201	190700	3022604400	91200	91200	91200	91200	0
17	20231201	190600	3022604400	91200	91200	91200	91200	0
18	20231201	190500	3022604400	91200	91200	91200	91200	0
19	20231201	190400	3022604400	91200	91200	91200	91200	0
20	20231201	190300	3022604400	91200	91200	91200	91200	0
21	20231201	190200	3022604400	91200	91200	91200	91200	0
22	20231201	190100	3022604400	91200	91200	91200	91200	0
23	20231201	190000	3022604400	91200	91200	91200	91200	0
24	20231201	185900	3022604400	91200	91200	91200	91200	0
25	20231201	185800	3022604400	91200	91200	91200	91200	0
26	20231201	185700	3022604400	91200	91200	91200	91200	0
27	20231201	185600	3022604400	91200	91200	91200	91200	0
28	20231201	185500	3022604400	91200	91200	91200	91200	0
29	20231201	185400	3022604400	91200	91200	91200	91200	0
30	20231201	185300	3022604400	91200	91200	91200	91200	0
31	20231201	185200	3022604400	91200	91200	91200	91200	0
32	20231201	185100	3022604400	91200	91200	91200	91200	1487
33	20231201	185000	3022604400	91200	91200	91200	91200	0
34	20231201	184900	3022604400	91200	91200	91200	91200	0
35	20231201	184800	3022604400	91200	91200	91200	91200	0
36	20231201	184700	3022604400	91200	91200	91200	91200	0
37	20231201	184600	3022604400	91200	91200	91200	91200	0
38	20231201	184500	3022604400	91200	91200	91200	91200	0
39	20231201	184400	3022604400	91200	91200	91200	91200	0
40	20231201	184300	3022604400	91200	91200	91200	91200	0
41	20231201	184200	3022604400	91200	91200	91200	91200	0
42	20231201	184100	3022604400	91200	91200	91200	91200	0
43	20231201	184000	3022604400	91200	91200	91200	91200	0
44	20231201	183900	3022604400	91200	91200	91200	91200	0
45	20231201	183800	3022604400	91200	91200	91200	91200	0
46	20231201	183700	3022604400	91200	91200	91200	91200	0
47	20231201	183600	3022604400	91200	91200	91200	91200	0
48	20231201	183500	3022604400	91200	91200	91200	91200	0
49	20231201	183400	3022604400	91200	91200	91200	91200	0
50	20231201	183300	3022604400	91200	91200	91200	91200	0
51	20231201	183200	3022604400	91200	91200	91200	91200	0
52	20231201	183100	3022604400	91200	91200	91200	91200	0
53	20231201	183000	3022604400	91200	91200	91200	91200	0
54	20231201	182900	3022604400	91200	91200	91200	91200	0
55	20231201	182800	3022604400	91200	91200	91200	91200	0
56	20231201	182700	3022604400	91200	91200	91200	91200	0
57	20231201	182600	3022604400	91200	91200	91200	91200	0
58	20231201	182500	3022604400	91200	91200	91200	91200	0
59	20231201	182400	3022604400	91200	91200	91200	91200	0
60	20231201	182300	3022604400	91200	91200	91200	91200	0
61	20231201	182200	3022604400	91200	91200	91200	91200	0
62	20231201	182100	3022604400	91200	91200	91200	91200	1487
63	20231201	182000	3022604400	91200	91200	91200	91200	0
64	20231201	181900	3022604400	91200	91200	91200	91200	0
65	20231201	181800	3022604400	91200	91200	91200	91200	0
66	20231201	181700	3022604400	91200	91200	91200	91200	0
67	20231201	181600	3022604400	91200	91200	91200	91200	0
68	20231201	181500	3022604400	91200	91200	91200	91200	0
69	20231201	181400	3022604400	91200	91200	91200	91200	0
70	20231201	181300	3022604400	91200	91200	91200	91200	0
71	20231201	181200	3022604400	91200	91200	91200	91200	0
72	20231201	181100	3022604400	91200	91200	91200	91200	0
73	20231201	181000	3022604400	91200	91200	91200	91200	0
74	20231201	180900	3022604400	91200	91200	91200	91200	0
75	20231201	180800	3022604400	91200	91200	91200	91200	0
76	20231201	180700	3022604400	91200	91200	91200	91200	0
77	20231201	180600	3022604400	91200	91200	91200	91200	0
78	20231201	180500	3022604400	91200	91200	91200	91200	0
79	20231201	180400	3022604400	91200	91200	91200	91200	0
80	20231201	180300	3022604400	91200	91200	91200	91200	0
81	20231201	180200	3022604400	91200	91200	91200	91200	0
82	20231201	180100	3022604400	91200	91200	91200	91200	0
83	20231201	180000	3022604400	91200	91200	91200	91200	0
84	20231201	175900	3022604400	91200	91200	91200	91200	0
85	20231201	175800	3022604400	91200	91200	91200	91200	0
86	20231201	175700	3022604400	91200	91200	91200	91200	0
87	20231201	175600	3022604400	91200	91200	91200	91200	0
88	20231201	175500	3022604400	91200	91200	91200	91200	0
89	20231201	175400	3022604400	91200	91200	91200	91200	0
90	20231201	175300	3022604400	91200	91200	91200	91200	0
91	20231201	175200	3022604400	91200	91200	91200	91200	0
92	20231201	175100	3022604400	91200	91200	91200	91200	1487
93	20231201	175000	3022604400	91200	91200	91200	91200	0
94	20231201	174900	3022604400	91200	91200	91200	91200	0
95	20231201	174800	3022604400	91200	91200	91200	91200	0
96	20231201	174700	3022604400	91200	91200	91200	91200	0
97	20231201	174600	3022604400	91200	91200	91200	91200	0
98	20231201	174500	3022604400	91200	91200	91200	91200	0
99	20231201	174400	3022604400	91200	91200	91200	91200	0
100	20231201	174300	3022604400	91200	91200	91200	91200	0
101	20231201	174200	3022604400	91200	91200	91200	91200	0
102	20231201	174100	3022604400	91200	91200	91200	91200	0
103	20231201	174000	3022604400	91200	91200	91200	91200	0
104	20231201	173900	3022604400	91200	91200	91200	91200	0
105	20231201	173800	3022604400	91200	91200	91200	91200	0
106	20231201	173700	3022604400	91200	91200	91200	91200	0
107	20231201	173600	3022604400	91200	91200	91200	91200	0
108	20231201	173500	3022604400	91200	91200	91200	91200	0
109	20231201	173400	3022604400	91200	91200	91200	91200	0
110	20231201	173300	3022604400	91200	91200	91200	91200	0
111	20231201	173200	3022604400	91200	91200	91200	91200	0
112	20231201	173100	3022604400	91200	91200	91200	91200	0
113	20231201	173000	3022604400	91200	91200	91200	91200	0
114	20231201	172900	3022604400	91200	91200	91200	91200	0
115	20231201	172800	3022604400	91200	91200	91200	91200	0
116	20231201	172700	3022604400	91200	91200	91200	91200	0
117	20231201	172600	3022604400	91200	91200	91200	91200	0
118	20231201	172500	3022604400	91200	91200	91200	91200	0
119	20231201	172400	3022604400	91200	91200	91200	91200	0
120	20231201	172300	3022604400	91200	91200	91200	91200	0
121	20231201	172200	3022604400	91200	91200	91200	91200	0
122	20231201	172100	3022604400	91200	91200	91200	91200	1487
123	20231201	172000	3022604400	91200	91200	91200	91200	0
124	20231201	171900	3022604400	91200	91200	91200	91200	0
125	20231201	171800	3022604400	91200	91200	91200	91200	0
126	20231201	171700	3022604400	91200	91200	91200	91200	0
127	20231201	171600	3022604400	91200	91200	91200	91200	0
128	20231201	171500	3022604400	91200	91200	91200	91200	0
129	20231201	171400	3022604400	91200	91200	91200	91200	0
130	20231201	171300	3022604400	91200	91200	91200	91200	0
131	20231201	171200	3022604400	91200	91200	91200	91200	0
132	20231201	171100	3022604400	91200	91200	91200	91200	0
133	20231201	171000	3022604400	91200	91200	91200	91200	0
134	20231201	170900	3022604400	91200	91200	91200	91200	0
135	20231201	170800	3022604400	91200	91200	91200	91200	0
136	20231201	170700	3022604400	91200	91200	91200	91200	0
137	20231201	170600	3022604400	91200	91200	91200	91200	0
138	20231201	170500	3022604400	91200	91200	91200	91200	0
139	20231201	170400	3022604400	91200	91200	91200	91200	0
140	20231201	170300	3022604400	91200	91200	91200	91200	0
141	20231201	170200	3022604400	91200	91200	91200	91200	0
142	20231201	170100	3022604400	91200	91200	91200	91200	0
143	20231201	170000	3022604400	91200	91200	91200	91200	0
144	20231201	165900	3022604400	91200	91200	91200	91200	0
145	20231201	165800	3022604400	91200	91200	91200	91200	0
146	20231201	165700	3022604400	91200	91200	91200	91200	0
147	20231201	165600	3022604400	91200	91200	91200	91200	0
148	20231201	165500	3022604400	91200	91200	91200	91200	0
149	20231201	165400	3022604400	91200	91200	91200	91200	0
150	20231201	165300	3022604400	91200	91200	91200	91200	0
151	20231201	165200	3022604400	91200	91200	91200	91200	0
152	20231201	165100	3022604400	91200	91200	91200	91200	1487
153	20231201	165000	3022604400	91200	91200	91200	91200	0
154	20231201	164900	3022604400	91200	91200	91200	91200	0
155	20231201	164800	3022604400	91200	91200	91200	91200	0
156	20231201	164700	3022604400	91200	91200	91200	91200	0
157	20231201	164600	3022604400	91200	91200	91200	91200	0
158	20231201	164500	3022604400	91200	91200	91200	91200	0
159	20231201	164400	3022604400	91200	91200	91200	91200	0
160	20231201	164300	3022604400	91200	91200	91200	91200	0
161	20231201	164200	3022604400	91200	91200	91200	91200	0
162	20231201	164100	3022604400	91200	91200	91200	91200	0
163	20231201	164000	3022604400	91200	91200	91200	91200	0
164	20231201	163900	3022604400	91200	91200	91200	91200	0
165	20231201	163800	3022604400	91200	91200	91200	91200	0
166	20231201	163700	3022604400	91200	91200	91200	91200	0
167	20231201	163600	3022604400	91200	91200	91200	91200	0
168	20231201	163500	3022604400	91200	91200	91200	91200	0
169	20231201	163400	3022604400	91200	91200	91200	91200	0
170	20231201	163300	3022604400	91200	91200	91200	91200	0
171	20231201	163200	3022604400	91200	91200	91200	91200	0
172	20231201	163100	3022604400	91200	91200	91200	91200	0
173	20231201	163000	3022604400	91200	91200	91200	91200	0
174	20231201	162900	3022604400	91200	91200	91200	91200	0
175	20231201	162800	3022604400	91200	91200	91200	91200	0
176	20231201	162700	3022604400	91200	91200	91200	91200	0
177	20231201	162600	3022604400	91200	91200	91200	91200	0
178	20231201	162500	3022604400	91200	91200	91200	91200	0
179	20231201	162400	3022604400	91200	91200	91200	91200	0
180	20231201	162300	3022604400	91200	91200	91200	91200	0
181	20231201	162200	3022604400	91200	91200	91200	91200	0
182	20231201	162100	3022604400	91200	91200	91200	91200	1487
183	20231201	162000	3022604400	91200	91200	91200	91200	0
184	20231201	161900	3022604400	91200	91200	91200	91200	0
185	20231201	161800	3022604400	91200	91200	91200	91200	0
186	20231201	161700	3022604400	91200	91200	91200	91200	0
187	20231201	161600	3022604400	91200	91200	91200	91200	0
188	20231201	161500	3022604400	91200	91200	91200	91200	0
189	20231201	161400	3022604400	91200	91200	91200	91200	0
190	20231201	161300	3022604400	91200	91200	91200	91200	0
191	20231201	161200	3022604400	91200	91200	91200	91200	0
192	20231201	161100	3022604400	91200	91200	91200	91200	0
193	20231201	161000	3022604400	91200	91200	91200	91200	0
194	20231201	160900	3022604400	91200	91200	91200	91200	0
195	20231201	160800	3022604400	91200	91200	91200	91200	0
196	20231201	160700	3022604400	91200	91200	91200	91200	0
197	20231201	160600	3022604400	91200	91200	91200	91200	0
198	20231201	160500	3022604400	91200	91200	91200	91200	0
199	20231201	160400	3022604400	91200	91200	91200	91200	0
200	20231201	160300	3022604400	91200	91200	91200	91200	0
201	20231201	160200	3022604400	91200	91200	91200	91200	0
202	20231201	160100	3022604400	91200	91200	91200	91200	0
203	20231201	160000	3022604400	91200	91200	91200	91200	0
204	20231201	155900	3022604400	91200	91200	91200	91200	0
205	20231201	155800	3022604400	91200	91200	91200	91200	0
206	20231201	155700	3022604400	91200	91200	91200	91200	0
207	20231201	155600	3022604400	91200	91200	91200	91200	0
208	20231201	155500	3022604400	91200	91200	91200	91200	0
209	20231201	155400	3022604400	91200	91200	91200	91200	0
210	20231201	155300	3022604400	91200	91200	91200	91200	0
211	20231201	155200	3022604400	91200	91200	91200	91200	0
212	20231201	155100	3022604400	91200	91200	91200	91200	1487
213	20231201	155000	3022604400	91200	91200	91200	91200	0
214	20231201	154900	3022604400	91200	91200	91200	91200	0
215	20231201	154800	3022604400	91200	91200	91200	91200	0
216	20231201	154700	3022604400	91200	91200	91200	91200	0
217	20231201	154600	3022604400	91200	91200	91200	91200	0
218	20231201	154500	3022604400	91200	91200	91200	91200	0
219	20231201	154400	3022604400	91200	91200	91200	91200	0
220	20231201	154300	3022604400	91200	91200	91200	91200	0
221	20231201	154200	3022604400	91200	91200	91200	91200	0
222	20231201	154100	3022604400	91200	91200	91200	91200	0
223	20231201	154000	3022604400	91200	91200	91200	91200	0
224	20231201	153900	3022604400	91200	91200	91200	91200	0
225	20231201	153800	3022604400	91200	91200	91200	91200	0
226	20231201	153700	3022604400	91200	91200	91200	91200	0
227	20231201	153600	3022604400	91200	91200	91200	91200	0
228	20231201	153500	3022604400	91200	91200	91200	91200	0
229	20231201	153400	3022604400	91200	91200	91200	91200	0
230	20231201	153300	3022604400	91200	91200	91200	91200	0
231	20231201	153200	3022604400	91200	91200	91200	91200	0
232	20231201	153100	3022604400	91200	91200	91200	91200	0
233	20231201	153000	3022604400	91200	91200	91200	91200	1487
234	20231201	152900	2886990000	91500	91500	91500	91500	0
235	20231201	152800	2886990000	91500	91500	91500	91500	0
236	20231201	152700	2886990000	91500	91500	91500	91500	0
237	20231201	152600	2886990000	91500	91500	91500	91500	0
238	20231201	152500	2886990000	91500	91500	91500	91500	0
239	20231201	152400	2886990000	91500	91500	91500	91500	0
240	20231201	152300	2886990000	91500	91500	91500	91500	0
241	20231201	152200	2886990000	91500	91500	91500	91500	0
242	20231201	152100	2886990000	91500	91500	91500	91500	0
243	20231201	152000	2886990000	91500	91500	91500	91500	0
244	20231201	151900	2886990000	91500	91400	91500	91400	6
245	20231201	151800	2886441200	91400	91400	91500	91400	37
246	20231201	151700	2883057500	91400	91300	91500	91300	197
247	20231201	151600	2865052600	91300	91300	91300	91300	79
248	20231201	151500	2857839900	91300	91200	91300	91200	246
249	20231201	151400	2835381500	91200	91300	91300	91200	154
250	20231201	151300	2821321700	91300	91400	91500	91300	510
251	20231201	151200	2774704900	91400	91400	91500	91400	129
252	20231201	151100	2762911600	91400	91400	91500	91400	68
253	20231201	151000	2756694600	91400	91400	91500	91400	82
254	20231201	150900	2749197800	91500	91400	91500	91400	82
255	20231201	150800	2741700900	91500	91400	91500	91400	15
256	20231201	150700	2740329000	91400	91500	91500	91400	8
257	20231201	150600	2739597700	91400	91400	91400	91400	7
258	20231201	150500	2738957900	91400	91400	91400	91400	3
259	20231201	150400	2738683700	91500	91400	91500	91400	13
260	20231201	150300	2737494500	91400	91400	91400	91400	3
261	20231201	150200	2737220300	91400	91400	91500	91400	144
262	20231201	150100	2724053400	91500	91500	91600	91400	94
263	20231201	150000	2715451600	91500	91600	91600	91500	37
264	20231201	145900	2712064900	91500	91600	91600	91500	44
265	20231201	145800	2708037900	91600	91500	91600	91500	28
266	20231201	145700	2705474900	91500	91500	91600	91500	33
267	20231201	145600	2702454400	91600	91500	91600	91500	21
268	20231201	145500	2700531700	91500	91500	91600	91500	30
269	20231201	145400	2697785200	91500	91500	91600	91500	34
270	20231201	145300	2694673100	91500	91500	91600	91500	17
271	20231201	145200	2693117500	91500	91500	91600	91500	9
272	20231201	145100	2692293900	91500	91500	91700	91500	18
273	20231201	145000	2690646700	91700	91500	91700	91500	141
274	20231201	144900	2677731900	91500	91500	91600	91500	20
275	20231201	144800	2675901800	91500	91500	91600	91500	22
276	20231201	144700	2673888500	91500	91500	91600	91500	4
277	20231201	144600	2673522400	91500	91800	91800	91500	27
278	20231201	144500	2671051600	91500	91800	91800	91500	9
279	20231201	144400	2670227800	91500	91700	91800	91500	121
280	20231201	144300	2659128000	91700	91600	91700	91600	106
281	20231201	144200	2649416700	91700	91600	91700	91500	55
282	20231201	144100	2644379300	91500	91600	91700	91500	652
283	20231201	144000	2584652500	91600	91600	91700	91600	23
284	20231201	143900	2582545600	91600	91700	91700	91600	110
285	20231201	143800	2572460200	91600	91600	91700	91600	66
286	20231201	143700	2566409800	91600	91600	91700	91600	37
287	20231201	143600	2563018600	91600	91600	91700	91600	49
288	20231201	143500	2558526600	91600	91600	91700	91600	59
289	20231201	143400	2553118400	91600	91700	91700	91600	110
290	20231201	143300	2543032900	91600	91600	91700	91600	93
291	20231201	143200	2534512000	91600	91600	91700	91600	29
292	20231201	143100	2531855500	91600	91600	91700	91600	12
293	20231201	143000	2530756100	91600	91600	91700	91600	28
294	20231201	142900	2528190100	91600	91700	91900	91600	126
295	20231201	142800	2516629600	91700	91600	91700	91600	28
296	20231201	142700	2514063300	91700	91600	91700	91600	34
297	20231201	142600	2510948800	91900	91600	91900	91600	29
298	20231201	142500	2508286700	91600	91600	92000	91600	115
299	20231201	142400	2497720400	91600	91800	91900	91600	149
300	20231201	142300	2484035900	91800	91600	91800	91600	31
301	20231201	142200	2481194200	91600	91500	91600	91500	40
302	20231201	142100	2477530800	91500	91500	91600	91500	21
303	20231201	142000	2475609200	91500	91600	91700	91500	32
304	20231201	141900	2472678200	91500	91500	91700	91500	27
305	20231201	141800	2470205300	91400	91400	91800	91400	27
306	20231201	141700	2467732700	91400	91400	91800	91400	5
307	20231201	141600	2467275300	91400	91600	91600	91400	89
308	20231201	141500	2459132600	91400	91500	91600	91400	59
309	20231201	141400	2453734700	91500	91600	91800	91500	131
310	20231201	141300	2441732700	91500	91600	91600	91500	50
311	20231201	141200	2437154600	91600	91500	91600	91500	25
312	20231201	141100	2434866000	91600	91500	91600	91500	13
313	20231201	141000	2433676400	91600	91500	91600	91500	46
314	20231201	140900	2429465100	91500	91600	91600	91500	138
315	20231201	140800	2416825800	91500	91500	91600	91500	42
316	20231201	140700	2412981600	91500	91500	91600	91500	17
317	20231201	140600	2411426000	91500	91500	91600	91500	11
318	20231201	140500	2410419400	91500	91500	91600	91500	19
319	20231201	140400	2408680800	91500	91700	91900	91500	122
320	20231201	140300	2397493100	91600	91600	91700	91600	9
321	20231201	140200	2396668600	91600	91600	91700	91600	38
322	20231201	140100	2393186800	91600	91600	91700	91600	10
323	20231201	140000	2392270700	91600	91800	91800	91600	11
324	20231201	135900	2391262900	91600	91800	91800	91600	38
325	20231201	135800	2387778300	91500	91500	91500	91500	31
326	20231201	135700	2384941800	91800	91600	91800	91500	58
327	20231201	135600	2379629200	91900	91700	91900	91600	34
328	20231201	135500	2376509600	91600	91600	91800	91600	21
329	20231201	135400	2374583700	91600	91700	91800	91600	125
330	20231201	135300	2363114000	91700	91600	91700	91600	5
331	20231201	135200	2362655900	91600	91600	91800	91600	22
332	20231201	135100	2360638600	91600	91600	91700	91600	35
333	20231201	135000	2357431300	91600	91600	91700	91600	29
334	20231201	134900	2354772400	91600	91600	91700	91600	19
335	20231201	134800	2353031900	91500	91600	91700	91500	48
336	20231201	134700	2348635000	91500	91600	91600	91500	6
337	20231201	134600	2348085900	91500	91500	91600	91500	28
338	20231201	134500	2345523800	91500	91400	91700	91400	8
339	20231201	134400	2344792100	91400	91600	91600	91400	131
340	20231201	134300	2332794000	91500	91600	91600	91400	56
341	20231201	134200	2327668500	91500	91500	91500	91500	10
342	20231201	134100	2326753500	91500	91500	91600	91500	22
343	20231201	134000	2324739500	91500	91500	91600	91500	25
344	20231201	133900	2322451900	91500	91500	91600	91500	13
345	20231201	133800	2321262300	91400	91500	91600	91400	58
346	20231201	133700	2315954900	91600	91500	91600	91500	34
347	20231201	133600	2312842900	91500	91500	91600	91500	6
348	20231201	133500	2312293800	91600	91500	91600	91500	19
349	20231201	133400	2310555200	91600	91500	91600	91500	17
350	20231201	133300	2308998700	91400	91500	91600	91400	34
351	20231201	133200	2305888400	91400	91400	91600	91400	131
352	20231201	133100	2293900600	91400	91400	91500	91400	11
353	20231201	133000	2292895100	91400	91400	91500	91400	12
354	20231201	132900	2291798100	91400	91500	91500	91400	25
355	20231201	132800	2289512900	91300	91300	91500	91300	35
356	20231201	132700	2286313100	91400	91300	91400	91300	149
357	20231201	132600	2272705900	91400	91300	91400	91300	9
358	20231201	132500	2271884100	91400	91300	91500	91300	66
359	20231201	132400	2265851500	91400	91300	91400	91300	36
360	20231201	132300	2262562700	91200	91200	91300	91200	85
361	20231201	132200	2254804300	91400	91300	91400	91200	55
362	20231201	132100	2249782800	91300	91300	91400	91300	38
363	20231201	132000	2246312200	91300	91300	91300	91300	7
364	20231201	131900	2245673100	91400	91400	91400	91300	121
365	20231201	131800	2234615000	91300	91300	91300	91300	31
366	20231201	131700	2231784700	91300	91400	91400	91300	8
367	20231201	131600	2231054200	91300	91300	91400	91300	73
368	20231201	131500	2224388100	91300	91300	91300	91300	11
369	20231201	131400	2223383800	91300	91400	91400	91300	99
370	20231201	131300	2214336000	91300	91300	91300	91300	31
371	20231201	131200	2211505700	91300	91300	91300	91300	9
372	20231201	131100	2210684000	91300	91300	91300	91300	18
373	20231201	131000	2209040600	91300	91300	91300	91300	17
374	20231201	130900	2207488500	91300	91400	91400	91300	86
375	20231201	130800	2199629400	91300	91300	91400	91200	47
376	20231201	130700	2195337600	91300	91300	91300	91300	14
377	20231201	130600	2194059400	91300	91300	91300	91300	8
378	20231201	130500	2193329000	91300	91300	91300	91300	24
379	20231201	130400	2191137800	91300	91400	91400	91300	77
380	20231201	130300	2184100500	91300	91300	91300	91300	40
381	20231201	130200	2180448500	91300	91200	91300	91200	89
382	20231201	130100	2172323000	91200	91200	91200	91200	69
383	20231201	130000	2166030200	91200	91200	91300	91200	10
384	20231201	125900	2165117900	91200	91300	91400	91200	94
385	20231201	125800	2156534300	91300	91200	91300	91200	8
386	20231201	125700	2155804600	91200	91300	91300	91200	38
387	20231201	125600	2152337300	91200	91100	91300	91100	6
388	20231201	125500	2151790200	91100	91100	91300	91100	15
389	20231201	125400	2150423500	91100	91400	91400	91100	109
390	20231201	125300	2140465400	91400	91200	91400	91100	303
391	20231201	125200	2112824300	91200	91200	91200	91200	10
392	20231201	125100	2111912300	91200	91300	91300	91200	33
393	20231201	125000	2108899500	91300	91300	91300	91300	30
394	20231201	124900	2106160500	91300	91300	91400	91300	72
395	20231201	124800	2099585300	91200	91700	91700	91200	34
396	20231201	124700	2096476000	91700	91100	91700	91100	395
397	20231201	124600	2060294000	91500	91100	91500	91000	1460
398	20231201	124500	1927336000	91100	91500	91800	91000	2150
399	20231201	124400	1731149000	91500	91600	91800	91500	113
400	20231201	124300	1720797400	91500	91500	91600	91500	35
401	20231201	124200	1717593700	91500	91500	91500	91500	75
402	20231201	124100	1710731200	91500	91500	91500	91500	14
403	20231201	124000	1709450200	91500	91600	91600	91500	39
404	20231201	123900	1705877900	91600	91700	91900	91600	105
405	20231201	123800	1696248700	91700	91600	91700	91600	7
406	20231201	123700	1695607300	91600	91600	91600	91600	25
407	20231201	123600	1693317300	91600	91600	91600	91600	4
408	20231201	123500	1692950900	91600	91600	91700	91600	39
409	20231201	123400	1689377300	91600	91600	91700	91600	9
410	20231201	123300	1688552700	91500	91500	91600	91500	9
411	20231201	123200	1687728800	91500	91500	91500	91500	22
412	20231201	123100	1685715800	91500	91500	91700	91500	24
413	20231201	123000	1683517000	91500	91500	91500	91500	7
414	20231201	122900	1682876500	91500	91600	91600	91500	96
415	20231201	122800	1674085300	91500	91500	91500	91500	10
416	20231201	122700	1673170300	91500	91500	91500	91500	18
417	20231201	122600	1671523300	91500	91600	91600	91500	55
418	20231201	122500	1666485700	91600	91600	91600	91600	25
419	20231201	122400	1664195700	91700	91700	91700	91600	162
420	20231201	122300	1649346900	91600	91600	91600	91600	20
421	20231201	122200	1647514900	91600	91600	91600	91600	6
422	20231201	122100	1646965300	91600	91600	91600	91600	25
423	20231201	122000	1644675300	91600	91600	91700	91600	8
424	20231201	121900	1643942400	91600	91700	91700	91600	92
425	20231201	121800	1635506900	91600	91600	91700	91600	35
426	20231201	121700	1632299800	91600	91600	91700	91600	3
427	20231201	121600	1632024900	91600	91600	91600	91600	25
428	20231201	121500	1629734900	91600	91600	91600	91600	7
429	20231201	121400	1629093700	91600	91600	91600	91600	16
430	20231201	121300	1627628100	91500	91500	91500	91500	19
431	20231201	121200	1625889600	91500	91500	91500	91500	16
432	20231201	121100	1624425600	91500	91500	91500	91500	2
433	20231201	121000	1624242600	91600	91600	91600	91600	44
434	20231201	120900	1620212200	91600	91600	91700	91600	60
435	20231201	120800	1614715200	91500	91600	91600	91500	6
436	20231201	120700	1614166000	91500	91500	91600	91500	23
437	20231201	120600	1612061400	91500	91500	91500	91500	8
438	20231201	120500	1611329400	91500	91600	91600	91500	46
439	20231201	120400	1607116200	91600	91600	91600	91600	49
440	20231201	120300	1602627800	91500	91500	91500	91500	4
441	20231201	120200	1602261800	91500	91600	91600	91500	51
442	20231201	120100	1597590900	91600	91600	91700	91600	16
443	20231201	120000	1596124400	91600	91600	91700	91600	39
444	20231201	115900	1592550000	91600	91600	91700	91600	16
445	20231201	115800	1591084300	91500	91600	91600	91500	22
446	20231201	115700	1589070000	91700	91600	91700	91600	14
447	20231201	115600	1587787500	91600	91600	91600	91600	10
448	20231201	115500	1586871500	91600	91600	91800	91600	7
449	20231201	115400	1586230100	91600	91700	91700	91600	99
450	20231201	115300	1577153400	91600	91600	91700	91600	11
451	20231201	115200	1576145700	91600	91600	91700	91600	18
452	20231201	115100	1574496000	91600	91600	91700	91600	25
453	20231201	115000	1572205900	91600	91600	91600	91600	6
454	20231201	114900	1571656300	91600	91700	91800	91600	94
455	20231201	114800	1563036200	91600	91600	91600	91600	24
456	20231201	114700	1560837800	91600	91600	91700	91600	15
457	20231201	114600	1559462800	91600	91600	91600	91600	28
458	20231201	114500	1556898000	91600	91700	91700	91600	7
459	20231201	114400	1556256600	91600	91700	91800	91600	95
460	20231201	114300	1547544700	91700	91600	91700	91600	14
461	20231201	114200	1546262200	91600	91600	91700	91600	21
462	20231201	114100	1544338500	91600	91600	91700	91600	6
463	20231201	114000	1543788800	91600	91700	91700	91600	49
464	20231201	113900	1539297400	91600	91600	91700	91600	61
465	20231201	113800	1533708700	91500	91700	91700	91500	65
466	20231201	113700	1527755100	91600	91600	91700	91600	32
467	20231201	113600	1524822900	91600	91600	91700	91600	16
468	20231201	113500	1523357200	91600	91600	91700	91600	24
469	20231201	113400	1521158600	91600	91600	91700	91600	17
470	20231201	113300	1519600400	91500	91500	91500	91500	8
471	20231201	113200	1518868400	91500	91800	91800	91500	22
472	20231201	113100	1516855100	91500	91400	91700	91400	15
473	20231201	113000	1515480900	91400	91500	91600	91400	232
474	20231201	112900	1494253600	91600	91700	91700	91500	128
475	20231201	112800	1482520800	91600	91600	91700	91600	15
476	20231201	112700	1481146700	91600	91700	91700	91600	41
477	20231201	112600	1477387200	91700	91700	91800	91700	112
478	20231201	112500	1467115800	91700	91700	91700	91700	10
479	20231201	112400	1466198800	91700	91600	91800	91600	24
480	20231201	112300	1463998000	91600	91800	91900	91500	355
481	20231201	112200	1431420500	91800	91900	91900	91800	68
482	20231201	112100	1425171800	91900	91900	91900	91900	25
483	20231201	112000	1422874300	92000	91900	92000	91900	17
484	20231201	111900	1421311000	91900	91900	91900	91900	47
485	20231201	111800	1416991700	91800	91900	92000	91800	14
486	20231201	111700	1415705300	91900	91900	92000	91900	50
487	20231201	111600	1411109300	91900	91800	92000	91800	81
488	20231201	111500	1403666500	91800	91800	91800	91800	9
489	20231201	111400	1402840300	91800	91900	92000	91800	98
490	20231201	111300	1393833900	91800	91800	91800	91800	13
491	20231201	111200	1392640500	91900	92000	92100	91800	222
492	20231201	111100	1372217800	92100	92100	92100	92000	6
493	20231201	111000	1371665600	92000	92000	92000	92000	21
494	20231201	110900	1369733600	92000	92100	92200	92000	110
495	20231201	110800	1359601900	92000	92100	92100	92000	12
496	20231201	110700	1358497600	92100	92100	92200	92100	18
497	20231201	110600	1356839700	92200	92200	92200	92100	83
498	20231201	110500	1349193500	92100	92100	92200	92100	13
499	20231201	110400	1347996100	92100	92100	92100	92100	4
500	20231201	110300	1347627700	92000	92200	92200	92000	8
501	20231201	110200	1346891500	92000	92000	92200	92000	55
502	20231201	110100	1341829700	92200	92200	92200	92200	1
503	20231201	110000	1341737500	92000	92000	92200	92000	4
504	20231201	105900	1341369300	92200	92200	92300	92000	105
505	20231201	105800	1331690300	92200	92200	92200	92200	2
506	20231201	105700	1331505900	92200	92000	92200	92000	4
507	20231201	105600	1331137700	92000	92200	92200	92000	26
508	20231201	105500	1328742700	92200	92200	92200	92200	11
509	20231201	105400	1327728500	92100	92200	92200	92100	83
510	20231201	105300	1320077000	92200	92000	92200	92000	20
511	20231201	105200	1318235000	92200	92000	92200	92000	65
512	20231201	105100	1312248500	92100	91900	92100	91900	13
513	20231201	105000	1311053600	92200	92200	92200	92200	0
514	20231201	104900	1311053600	92200	92200	92200	92200	1
515	20231201	104800	1310961400	91700	92100	92100	91700	85
516	20231201	104700	1303137300	92200	92100	92200	92100	105
517	20231201	104600	1293456400	92100	91700	92200	91700	803
518	20231201	104500	1219638800	91900	91700	91900	91700	148
519	20231201	104400	1206040000	91900	92000	92000	91900	339
520	20231201	104300	1174876900	92000	91900	92000	91900	19
521	20231201	104200	1173130600	91900	92000	92000	91900	12
522	20231201	104100	1172026700	91900	91800	91900	91800	27
523	20231201	104000	1169545500	91800	91700	91800	91700	44
524	20231201	103900	1165510600	91700	91800	91800	91700	85
525	20231201	103800	1157707700	91700	91700	91700	91700	0
526	20231201	103700	1157707700	91700	91800	91800	91700	15
527	20231201	103600	1156331800	91600	91600	91600	91600	1
528	20231201	103500	1156240200	91600	91500	91700	91500	183
529	20231201	103400	1139474900	91600	91600	91600	91500	75
530	20231201	103300	1132605000	91500	91500	91500	91500	0
531	20231201	103200	1132605000	91500	91500	91500	91500	12
532	20231201	103100	1131507000	91600	91600	91600	91600	12
533	20231201	103000	1130407800	91500	91500	91500	91500	0
534	20231201	102900	1130407800	91500	91600	91600	91500	157
535	20231201	102800	1116029900	91500	91500	91500	91500	1
536	20231201	102700	1115938400	91500	91500	91500	91500	0
537	20231201	102600	1115938400	91500	91700	91700	91500	26
538	20231201	102500	1113556800	91700	91700	91700	91700	155
539	20231201	102400	1099343300	91700	91700	91700	91700	12
540	20231201	102300	1098242900	91600	91600	91600	91600	78
541	20231201	102200	1091098100	91500	91500	91500	91500	0
542	20231201	102100	1091098100	91500	91700	91700	91500	48
543	20231201	102000	1086703100	91700	91700	91800	91700	36
544	20231201	101900	1083401800	91700	91600	91700	91600	66
545	20231201	101800	1077350300	91600	91500	91600	91500	30
546	20231201	101700	1074603500	91700	91700	91700	91700	43
547	20231201	101600	1070660400	91700	91700	91700	91700	0
548	20231201	101500	1070660400	91700	91700	91800	91700	54
549	20231201	101400	1065707500	91700	91700	91700	91700	68
550	20231201	101300	1059471900	91600	91500	91600	91500	101
551	20231201	101200	1050221600	91500	91500	91500	91500	3
552	20231201	101100	1049947100	91500	91500	91500	91500	0
553	20231201	101000	1049947100	91500	91500	91500	91500	39
554	20231201	100900	1046378600	91500	91500	91600	91500	402
555	20231201	100800	1009572300	91400	91100	91400	91100	43
556	20231201	100700	1005642400	91100	91300	91300	91100	1011
557	20231201	100600	913456400	91400	91400	91400	91400	0
558	20231201	100500	913456400	91400	91300	91400	91300	198
559	20231201	100400	895370100	91400	91600	91600	91400	509
560	20231201	100300	848812500	91600	91600	91600	91600	0
561	20231201	100200	848812500	91600	91600	91700	91600	176
562	20231201	100100	832690700	91600	91600	91600	91600	10
563	20231201	100000	831774700	91700	91600	91700	91600	7
564	20231201	095900	831133300	91700	91600	91700	91600	57
565	20231201	095800	825907700	91500	91500	91500	91500	1
566	20231201	095700	825816200	91500	91500	91500	91500	0
567	20231201	095600	825816200	91500	91700	91700	91500	12
568	20231201	095500	824718000	91500	91500	91500	91500	81
569	20231201	095400	817306500	91500	91600	91700	91500	84
570	20231201	095300	809611100	91600	91700	91700	91500	114
571	20231201	095200	799170700	91700	91700	91700	91700	0
572	20231201	095100	799170700	91700	91600	91700	91600	15
573	20231201	095000	797796400	91700	91700	91700	91700	58
574	20231201	094900	792477800	91600	91600	91600	91600	210
575	20231201	094800	773241800	91400	91500	91500	91400	473
576	20231201	094700	729963400	91500	91500	91500	91500	0
577	20231201	094600	729963400	91500	91300	91500	91300	114
578	20231201	094500	719555000	91400	91500	91500	91400	97
579	20231201	094400	710688900	91400	91500	91500	91400	328
580	20231201	094300	680677600	91500	91300	91500	91300	78
581	20231201	094200	673543000	91500	91400	91500	91400	41
582	20231201	094100	669792500	91400	91400	91400	91400	0
583	20231201	094000	669792500	91400	91400	91400	91400	4
584	20231201	093900	669426900	91400	91400	91400	91400	84
585	20231201	093800	661749300	91300	91300	91400	91300	198
586	20231201	093700	643666300	91300	91300	91300	91300	78
587	20231201	093600	636544900	91300	91400	91400	91300	22
588	20231201	093500	634536200	91400	91300	91400	91300	13
589	20231201	093400	633348600	91300	91400	91400	91300	169
590	20231201	093300	617903100	91200	91200	91400	91200	160
591	20231201	093200	603309100	91200	91500	91500	91100	1238
592	20231201	093100	490260700	91500	91500	91500	91500	130
593	20231201	093000	478365700	91500	91500	91500	91500	2
594	20231201	092900	478182700	91500	91600	91600	91500	104
595	20231201	092800	468659500	91500	91500	91500	91500	10
596	20231201	092700	467744500	91500	91500	91500	91500	21
597	20231201	092600	465823000	91500	91400	91500	91400	636
598	20231201	092500	407635000	91400	91400	91400	91400	1
599	20231201	092400	407543600	91400	91500	91500	91400	325
600	20231201	092300	377829700	91400	91400	91400	91400	10
601	20231201	092200	376915700	91400	91400	91400	91400	55
602	20231201	092100	371888700	91400	91400	91400	91400	21
603	20231201	092000	369969300	91500	91500	91500	91500	4
604	20231201	091900	369603300	91400	91500	91500	91400	73
605	20231201	091800	362923900	91400	91400	91400	91400	102
606	20231201	091700	353601100	91400	91400	91400	91400	0
607	20231201	091600	353601100	91400	91400	91400	91400	1
608	20231201	091500	353509700	91400	91500	91500	91400	165
609	20231201	091400	338416500	91500	91500	91500	91500	73
610	20231201	091300	331737000	91400	91400	91400	91400	50
611	20231201	091200	327167000	91500	91400	91500	91400	134
612	20231201	091100	314919200	91300	91500	91500	91300	65
613	20231201	091000	308981600	91500	91300	91700	91300	78
614	20231201	090900	301855700	91300	91400	91900	91300	199
615	20231201	090800	283663500	91400	91400	91400	91400	5
616	20231201	090700	283206500	91400	91500	91500	91300	233
617	20231201	090600	261919000	91400	91400	91400	91300	99
618	20231201	090500	252870500	91400	91300	91400	91300	242
619	20231201	090400	230768800	91400	91600	91600	91300	243
620	20231201	090300	208548100	91500	91900	91900	91500	994
621	20231201	090200	117547000	91600	91800	91800	91600	244
622	20231201	090100	95169300	91800	91800	92100	91600	624
623	20231201	090000	37887700	91800	92300	92300	91400	391