KissMeData/139480/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201700	6620514500	74900	74900	74900	74900	3800
3	20231204	201600	6620514500	74900	74900	74900	74900	0
4	20231204	201500	6620514500	74900	74900	74900	74900	0
5	20231204	201400	6620514500	74900	74900	74900	74900	0
6	20231204	201300	6620514500	74900	74900	74900	74900	0
7	20231204	201200	6620514500	74900	74900	74900	74900	0
8	20231204	201100	6620514500	74900	74900	74900	74900	0
9	20231204	201000	6620514500	74900	74900	74900	74900	0
10	20231204	200900	6620514500	74900	74900	74900	74900	0
11	20231204	200800	6620514500	74900	74900	74900	74900	0
12	20231204	200700	6620514500	74900	74900	74900	74900	0
13	20231204	200600	6620514500	74900	74900	74900	74900	0
14	20231204	200500	6620514500	74900	74900	74900	74900	0
15	20231204	200400	6620514500	74900	74900	74900	74900	0
16	20231204	200300	6620514500	74900	74900	74900	74900	0
17	20231204	200200	6620514500	74900	74900	74900	74900	0
18	20231204	200100	6620514500	74900	74900	74900	74900	0
19	20231204	200000	6620514500	74900	74900	74900	74900	0
20	20231204	195900	6620514500	74900	74900	74900	74900	0
21	20231204	195800	6620514500	74900	74900	74900	74900	0
22	20231204	195700	6620514500	74900	74900	74900	74900	0
23	20231204	195600	6620514500	74900	74900	74900	74900	0
24	20231204	195500	6620514500	74900	74900	74900	74900	0
25	20231204	195400	6620514500	74900	74900	74900	74900	0
26	20231204	195300	6620514500	74900	74900	74900	74900	0
27	20231204	195200	6620514500	74900	74900	74900	74900	0
28	20231204	195100	6620514500	74900	74900	74900	74900	0
29	20231204	195000	6620514500	74900	74900	74900	74900	0
30	20231204	194900	6620514500	74900	74900	74900	74900	0
31	20231204	194800	6620514500	74900	74900	74900	74900	0
32	20231204	194700	6620514500	74900	74900	74900	74900	3800
33	20231204	194600	6620514500	74900	74900	74900	74900	0
34	20231204	194500	6620514500	74900	74900	74900	74900	0
35	20231204	194400	6620514500	74900	74900	74900	74900	0
36	20231204	194300	6620514500	74900	74900	74900	74900	0
37	20231204	194200	6620514500	74900	74900	74900	74900	0
38	20231204	194100	6620514500	74900	74900	74900	74900	0
39	20231204	194000	6620514500	74900	74900	74900	74900	0
40	20231204	193900	6620514500	74900	74900	74900	74900	0
41	20231204	193800	6620514500	74900	74900	74900	74900	0
42	20231204	193700	6620514500	74900	74900	74900	74900	0
43	20231204	193600	6620514500	74900	74900	74900	74900	0
44	20231204	193500	6620514500	74900	74900	74900	74900	0
45	20231204	193400	6620514500	74900	74900	74900	74900	0
46	20231204	193300	6620514500	74900	74900	74900	74900	0
47	20231204	193200	6620514500	74900	74900	74900	74900	0
48	20231204	193100	6620514500	74900	74900	74900	74900	0
49	20231204	193000	6620514500	74900	74900	74900	74900	0
50	20231204	192900	6620514500	74900	74900	74900	74900	0
51	20231204	192800	6620514500	74900	74900	74900	74900	0
52	20231204	192700	6620514500	74900	74900	74900	74900	0
53	20231204	192600	6620514500	74900	74900	74900	74900	0
54	20231204	192500	6620514500	74900	74900	74900	74900	0
55	20231204	192400	6620514500	74900	74900	74900	74900	0
56	20231204	192300	6620514500	74900	74900	74900	74900	0
57	20231204	192200	6620514500	74900	74900	74900	74900	0
58	20231204	192100	6620514500	74900	74900	74900	74900	0
59	20231204	192000	6620514500	74900	74900	74900	74900	0
60	20231204	191900	6620514500	74900	74900	74900	74900	0
61	20231204	191800	6620514500	74900	74900	74900	74900	0
62	20231204	191700	6620514500	74900	74900	74900	74900	3800
63	20231204	191600	6620514500	74900	74900	74900	74900	0
64	20231204	191500	6620514500	74900	74900	74900	74900	0
65	20231204	191400	6620514500	74900	74900	74900	74900	0
66	20231204	191300	6620514500	74900	74900	74900	74900	0
67	20231204	191200	6620514500	74900	74900	74900	74900	0
68	20231204	191100	6620514500	74900	74900	74900	74900	0
69	20231204	191000	6620514500	74900	74900	74900	74900	0
70	20231204	190900	6620514500	74900	74900	74900	74900	0
71	20231204	190800	6620514500	74900	74900	74900	74900	0
72	20231204	190700	6620514500	74900	74900	74900	74900	0
73	20231204	190600	6620514500	74900	74900	74900	74900	0
74	20231204	190500	6620514500	74900	74900	74900	74900	0
75	20231204	190400	6620514500	74900	74900	74900	74900	0
76	20231204	190300	6620514500	74900	74900	74900	74900	0
77	20231204	190200	6620514500	74900	74900	74900	74900	0
78	20231204	190100	6620514500	74900	74900	74900	74900	0
79	20231204	190000	6620514500	74900	74900	74900	74900	0
80	20231204	185900	6620514500	74900	74900	74900	74900	0
81	20231204	185800	6620514500	74900	74900	74900	74900	0
82	20231204	185700	6620514500	74900	74900	74900	74900	0
83	20231204	185600	6620514500	74900	74900	74900	74900	0
84	20231204	185500	6620514500	74900	74900	74900	74900	0
85	20231204	185400	6620514500	74900	74900	74900	74900	0
86	20231204	185300	6620514500	74900	74900	74900	74900	0
87	20231204	185200	6620514500	74900	74900	74900	74900	0
88	20231204	185100	6620514500	74900	74900	74900	74900	0
89	20231204	185000	6620514500	74900	74900	74900	74900	0
90	20231204	184900	6620514500	74900	74900	74900	74900	0
91	20231204	184800	6620514500	74900	74900	74900	74900	0
92	20231204	184700	6620514500	74900	74900	74900	74900	3800
93	20231204	184600	6620514500	74900	74900	74900	74900	0
94	20231204	184500	6620514500	74900	74900	74900	74900	0
95	20231204	184400	6620514500	74900	74900	74900	74900	0
96	20231204	184300	6620514500	74900	74900	74900	74900	0
97	20231204	184200	6620514500	74900	74900	74900	74900	0
98	20231204	184100	6620514500	74900	74900	74900	74900	0
99	20231204	184000	6620514500	74900	74900	74900	74900	0
100	20231204	183900	6620514500	74900	74900	74900	74900	0
101	20231204	183800	6620514500	74900	74900	74900	74900	0
102	20231204	183700	6620514500	74900	74900	74900	74900	0
103	20231204	183600	6620514500	74900	74900	74900	74900	0
104	20231204	183500	6620514500	74900	74900	74900	74900	0
105	20231204	183400	6620514500	74900	74900	74900	74900	0
106	20231204	183300	6620514500	74900	74900	74900	74900	0
107	20231204	183200	6620514500	74900	74900	74900	74900	0
108	20231204	183100	6620514500	74900	74900	74900	74900	0
109	20231204	183000	6620514500	74900	74900	74900	74900	0
110	20231204	182900	6620514500	74900	74900	74900	74900	0
111	20231204	182800	6620514500	74900	74900	74900	74900	0
112	20231204	182700	6620514500	74900	74900	74900	74900	0
113	20231204	182600	6620514500	74900	74900	74900	74900	0
114	20231204	182500	6620514500	74900	74900	74900	74900	0
115	20231204	182400	6620514500	74900	74900	74900	74900	0
116	20231204	182300	6620514500	74900	74900	74900	74900	0
117	20231204	182200	6620514500	74900	74900	74900	74900	0
118	20231204	182100	6620514500	74900	74900	74900	74900	0
119	20231204	182000	6620514500	74900	74900	74900	74900	0
120	20231204	181900	6620514500	74900	74900	74900	74900	0
121	20231204	181800	6620514500	74900	74900	74900	74900	0
122	20231204	181700	6620514500	74900	74900	74900	74900	3800
123	20231204	181600	6620514500	74900	74900	74900	74900	0
124	20231204	181500	6620514500	74900	74900	74900	74900	0
125	20231204	181400	6620514500	74900	74900	74900	74900	0
126	20231204	181300	6620514500	74900	74900	74900	74900	0
127	20231204	181200	6620514500	74900	74900	74900	74900	0
128	20231204	181100	6620514500	74900	74900	74900	74900	0
129	20231204	181000	6620514500	74900	74900	74900	74900	0
130	20231204	180900	6620514500	74900	74900	74900	74900	0
131	20231204	180800	6620514500	74900	74900	74900	74900	0
132	20231204	180700	6620514500	74900	74900	74900	74900	0
133	20231204	180600	6620514500	74900	74900	74900	74900	0
134	20231204	180500	6620514500	74900	74900	74900	74900	0
135	20231204	180400	6620514500	74900	74900	74900	74900	0
136	20231204	180300	6620514500	74900	74900	74900	74900	0
137	20231204	180200	6620514500	74900	74900	74900	74900	0
138	20231204	180100	6620514500	74900	74900	74900	74900	0
139	20231204	180000	6620514500	74900	74900	74900	74900	0
140	20231204	175900	6620514500	74900	74900	74900	74900	0
141	20231204	175800	6620514500	74900	74900	74900	74900	0
142	20231204	175700	6620514500	74900	74900	74900	74900	0
143	20231204	175600	6620514500	74900	74900	74900	74900	0
144	20231204	175500	6620514500	74900	74900	74900	74900	0
145	20231204	175400	6620514500	74900	74900	74900	74900	0
146	20231204	175300	6620514500	74900	74900	74900	74900	0
147	20231204	175200	6620514500	74900	74900	74900	74900	0
148	20231204	175100	6620514500	74900	74900	74900	74900	0
149	20231204	175000	6620514500	74900	74900	74900	74900	0
150	20231204	174900	6620514500	74900	74900	74900	74900	0
151	20231204	174800	6620514500	74900	74900	74900	74900	0
152	20231204	174700	6620514500	74900	74900	74900	74900	3800
153	20231204	174600	6620514500	74900	74900	74900	74900	0
154	20231204	174500	6620514500	74900	74900	74900	74900	0
155	20231204	174400	6620514500	74900	74900	74900	74900	0
156	20231204	174300	6620514500	74900	74900	74900	74900	0
157	20231204	174200	6620514500	74900	74900	74900	74900	0
158	20231204	174100	6620514500	74900	74900	74900	74900	0
159	20231204	174000	6620514500	74900	74900	74900	74900	0
160	20231204	173900	6620514500	74900	74900	74900	74900	0
161	20231204	173800	6620514500	74900	74900	74900	74900	0
162	20231204	173700	6620514500	74900	74900	74900	74900	0
163	20231204	173600	6620514500	74900	74900	74900	74900	0
164	20231204	173500	6620514500	74900	74900	74900	74900	0
165	20231204	173400	6620514500	74900	74900	74900	74900	0
166	20231204	173300	6620514500	74900	74900	74900	74900	0
167	20231204	173200	6620514500	74900	74900	74900	74900	0
168	20231204	173100	6620514500	74900	74900	74900	74900	0
169	20231204	173000	6620514500	74900	74900	74900	74900	0
170	20231204	172900	6620514500	74900	74900	74900	74900	0
171	20231204	172800	6620514500	74900	74900	74900	74900	0
172	20231204	172700	6620514500	74900	74900	74900	74900	0
173	20231204	172600	6620514500	74900	74900	74900	74900	0
174	20231204	172500	6620514500	74900	74900	74900	74900	0
175	20231204	172400	6620514500	74900	74900	74900	74900	0
176	20231204	172300	6620514500	74900	74900	74900	74900	0
177	20231204	172200	6620514500	74900	74900	74900	74900	0
178	20231204	172100	6620514500	74900	74900	74900	74900	0
179	20231204	172000	6620514500	74900	74900	74900	74900	0
180	20231204	171900	6620514500	74900	74900	74900	74900	0
181	20231204	171800	6620514500	74900	74900	74900	74900	0
182	20231204	171700	6620514500	74900	74900	74900	74900	3800
183	20231204	171600	6620514500	74900	74900	74900	74900	0
184	20231204	171500	6620514500	74900	74900	74900	74900	0
185	20231204	171400	6620514500	74900	74900	74900	74900	0
186	20231204	171300	6620514500	74900	74900	74900	74900	0
187	20231204	171200	6620514500	74900	74900	74900	74900	0
188	20231204	171100	6620514500	74900	74900	74900	74900	0
189	20231204	171000	6620514500	74900	74900	74900	74900	0
190	20231204	170900	6620514500	74900	74900	74900	74900	0
191	20231204	170800	6620514500	74900	74900	74900	74900	0
192	20231204	170700	6620514500	74900	74900	74900	74900	0
193	20231204	170600	6620514500	74900	74900	74900	74900	0
194	20231204	170500	6620514500	74900	74900	74900	74900	0
195	20231204	170400	6620514500	74900	74900	74900	74900	0
196	20231204	170300	6620514500	74900	74900	74900	74900	0
197	20231204	170200	6620514500	74900	74900	74900	74900	0
198	20231204	170100	6620514500	74900	74900	74900	74900	0
199	20231204	170000	6620514500	74900	74900	74900	74900	0
200	20231204	165900	6620514500	74900	74900	74900	74900	0
201	20231204	165800	6620514500	74900	74900	74900	74900	0
202	20231204	165700	6620514500	74900	74900	74900	74900	0
203	20231204	165600	6620514500	74900	74900	74900	74900	0
204	20231204	165500	6620514500	74900	74900	74900	74900	0
205	20231204	165400	6620514500	74900	74900	74900	74900	0
206	20231204	165300	6620514500	74900	74900	74900	74900	0
207	20231204	165200	6620514500	74900	74900	74900	74900	0
208	20231204	165100	6620514500	74900	74900	74900	74900	0
209	20231204	165000	6620514500	74900	74900	74900	74900	0
210	20231204	164900	6620514500	74900	74900	74900	74900	0
211	20231204	164800	6620514500	74900	74900	74900	74900	0
212	20231204	164700	6620514500	74900	74900	74900	74900	3800
213	20231204	164600	6620514500	74900	74900	74900	74900	0
214	20231204	164500	6620514500	74900	74900	74900	74900	0
215	20231204	164400	6620514500	74900	74900	74900	74900	0
216	20231204	164300	6620514500	74900	74900	74900	74900	0
217	20231204	164200	6620514500	74900	74900	74900	74900	0
218	20231204	164100	6620514500	74900	74900	74900	74900	0
219	20231204	164000	6620514500	74900	74900	74900	74900	0
220	20231204	163900	6620514500	74900	74900	74900	74900	0
221	20231204	163800	6620514500	74900	74900	74900	74900	0
222	20231204	163700	6620514500	74900	74900	74900	74900	0
223	20231204	163600	6620514500	74900	74900	74900	74900	0
224	20231204	163500	6620514500	74900	74900	74900	74900	0
225	20231204	163400	6620514500	74900	74900	74900	74900	0
226	20231204	163300	6620514500	74900	74900	74900	74900	0
227	20231204	163200	6620514500	74900	74900	74900	74900	0
228	20231204	163100	6620514500	74900	74900	74900	74900	0
229	20231204	163000	6620514500	74900	74900	74900	74900	0
230	20231204	162900	6620514500	74900	74900	74900	74900	0
231	20231204	162800	6620514500	74900	74900	74900	74900	0
232	20231204	162700	6620514500	74900	74900	74900	74900	0
233	20231204	162600	6620514500	74900	74900	74900	74900	0
234	20231204	162500	6620514500	74900	74900	74900	74900	0
235	20231204	162400	6620514500	74900	74900	74900	74900	0
236	20231204	162300	6620514500	74900	74900	74900	74900	0
237	20231204	162200	6620514500	74900	74900	74900	74900	0
238	20231204	162100	6620514500	74900	74900	74900	74900	0
239	20231204	162000	6620514500	74900	74900	74900	74900	0
240	20231204	161900	6620514500	74900	74900	74900	74900	0
241	20231204	161800	6620514500	74900	74900	74900	74900	0
242	20231204	161700	6620514500	74900	74900	74900	74900	3800
243	20231204	161600	6620514500	74900	74900	74900	74900	0
244	20231204	161500	6620514500	74900	74900	74900	74900	0
245	20231204	161400	6620514500	74900	74900	74900	74900	0
246	20231204	161300	6620514500	74900	74900	74900	74900	0
247	20231204	161200	6620514500	74900	74900	74900	74900	0
248	20231204	161100	6620514500	74900	74900	74900	74900	0
249	20231204	161000	6620514500	74900	74900	74900	74900	0
250	20231204	160900	6620514500	74900	74900	74900	74900	0
251	20231204	160800	6620514500	74900	74900	74900	74900	0
252	20231204	160700	6620514500	74900	74900	74900	74900	0
253	20231204	160600	6620514500	74900	74900	74900	74900	0
254	20231204	160500	6620514500	74900	74900	74900	74900	0
255	20231204	160400	6620514500	74900	74900	74900	74900	0
256	20231204	160300	6620514500	74900	74900	74900	74900	0
257	20231204	160200	6620514500	74900	74900	74900	74900	0
258	20231204	160100	6620514500	74900	74900	74900	74900	0
259	20231204	160000	6620514500	74900	74900	74900	74900	0
260	20231204	155900	6620514500	74900	74900	74900	74900	0
261	20231204	155800	6620514500	74900	74900	74900	74900	0
262	20231204	155700	6620514500	74900	74900	74900	74900	0
263	20231204	155600	6620514500	74900	74900	74900	74900	0
264	20231204	155500	6620514500	74900	74900	74900	74900	0
265	20231204	155400	6620514500	74900	74900	74900	74900	0
266	20231204	155300	6620514500	74900	74900	74900	74900	0
267	20231204	155200	6620514500	74900	74900	74900	74900	0
268	20231204	155100	6620514500	74900	74900	74900	74900	0
269	20231204	155000	6620514500	74900	74900	74900	74900	0
270	20231204	154900	6620514500	74900	74900	74900	74900	0
271	20231204	154800	6620514500	74900	74900	74900	74900	0
272	20231204	154700	6620514500	74900	74900	74900	74900	3800
273	20231204	154600	6620514500	74900	74900	74900	74900	0
274	20231204	154500	6620514500	74900	74900	74900	74900	0
275	20231204	154400	6620514500	74900	74900	74900	74900	0
276	20231204	154300	6620514500	74900	74900	74900	74900	0
277	20231204	154200	6620514500	74900	74900	74900	74900	0
278	20231204	154100	6620514500	74900	74900	74900	74900	0
279	20231204	154000	6620514500	74900	74900	74900	74900	0
280	20231204	153900	6620514500	74900	74900	74900	74900	0
281	20231204	153800	6620514500	74900	74900	74900	74900	0
282	20231204	153700	6620514500	74900	74900	74900	74900	0
283	20231204	153600	6620514500	74900	74900	74900	74900	0
284	20231204	153500	6620514500	74900	74900	74900	74900	0
285	20231204	153400	6620514500	74900	74900	74900	74900	0
286	20231204	153300	6620514500	74900	74900	74900	74900	0
287	20231204	153200	6620514500	74900	74900	74900	74900	0
288	20231204	153100	6620514500	74900	74900	74900	74900	0
289	20231204	153000	6620514500	74900	74900	74900	74900	3800
290	20231204	152900	6335894500	75100	75100	75100	75100	0
291	20231204	152800	6335894500	75100	75100	75100	75100	0
292	20231204	152700	6335894500	75100	75100	75100	75100	0
293	20231204	152600	6335894500	75100	75100	75100	75100	0
294	20231204	152500	6335894500	75100	75100	75100	75100	0
295	20231204	152400	6335894500	75100	75100	75100	75100	0
296	20231204	152300	6335894500	75100	75100	75100	75100	0
297	20231204	152200	6335894500	75100	75100	75100	75100	0
298	20231204	152100	6335894500	75100	75100	75100	75100	0
299	20231204	152000	6335894500	75100	75100	75100	75100	0
300	20231204	151900	6335894500	75100	74900	75100	74900	126
301	20231204	151800	6326447600	74900	75000	75100	74900	349
302	20231204	151700	6300279900	75100	75000	75100	75000	37
303	20231204	151600	6297504800	75100	74900	75100	74900	410
304	20231204	151500	6266755100	75000	75000	75100	75000	290
305	20231204	151400	6245004100	75000	75000	75100	75000	69
306	20231204	151300	6239827000	75000	75000	75100	75000	43
307	20231204	151200	6236600800	75100	75000	75100	75000	179
308	20231204	151100	6223172000	75100	75000	75100	75000	45
309	20231204	151000	6219796800	75000	75000	75100	75000	64
310	20231204	150900	6214994400	75100	75200	75200	75000	17
311	20231204	150800	6213716300	75100	75100	75200	75100	133
312	20231204	150700	6203727900	75000	75100	75100	75000	71
313	20231204	150600	6198395900	75000	74900	75000	74900	220
314	20231204	150500	6181896100	75100	75100	75100	75000	633
315	20231204	150400	6134410800	75100	75200	75200	75100	19
316	20231204	150300	6132983800	75000	75100	75200	75000	39
317	20231204	150200	6130055000	75100	75000	75100	74900	117
318	20231204	150100	6121276800	75000	74900	75000	74900	72
319	20231204	150000	6115877600	75000	74900	75000	74900	78
320	20231204	145900	6110030400	74900	74900	75000	74900	126
321	20231204	145800	6100592000	74900	74900	74900	74900	30
322	20231204	145700	6098345000	74900	74900	75000	74900	28
323	20231204	145600	6096247700	74900	74900	74900	74900	121
324	20231204	145500	6087184800	74900	74900	75000	74800	379
325	20231204	145400	6058799300	75000	75000	75000	74900	277
326	20231204	145300	6038025900	75000	75400	75500	74900	221
327	20231204	145200	6021365400	75400	75200	75400	74900	1584
328	20231204	145100	5902116300	75200	74800	75200	74800	388
329	20231204	145000	5872995100	74900	74900	74900	74800	147
330	20231204	144900	5861985100	75000	74800	75000	74800	294
331	20231204	144800	5839968500	74900	74900	74900	74800	65
332	20231204	144700	5835101400	74900	74900	75000	74900	284
333	20231204	144600	5813826700	74900	74900	75000	74900	61
334	20231204	144500	5809257700	74900	74900	74900	74800	111
335	20231204	144400	5800946600	74900	74800	74900	74800	112
336	20231204	144300	5792560700	74800	74800	74900	74800	68
337	20231204	144200	5787472300	74800	74800	74900	74800	91
338	20231204	144100	5780662800	74800	74800	74900	74800	63
339	20231204	144000	5775948300	74800	74800	74900	74800	53
340	20231204	143900	5771981800	74800	74800	74900	74800	86
341	20231204	143800	5765543800	74800	74800	74900	74800	161
342	20231204	143700	5753495000	74800	74900	74900	74800	69
343	20231204	143600	5748327400	74800	74800	74900	74800	35
344	20231204	143500	5745708100	74800	74900	75000	74800	35
345	20231204	143400	5743086100	74900	74900	74900	74900	63
346	20231204	143300	5738367400	74800	74900	75000	74800	70
347	20231204	143200	5733124900	74900	74900	75000	74900	101
348	20231204	143100	5725556900	74900	74800	74900	74800	32
349	20231204	143000	5723162200	74800	74800	75000	74800	90
350	20231204	142900	5716422700	74800	74800	75100	74800	52
351	20231204	142800	5712521800	74900	74900	75000	74800	385
352	20231204	142700	5683684200	74900	74900	75000	74900	152
353	20231204	142600	5672299200	74900	74900	75000	74900	64
354	20231204	142500	5667505300	74900	74900	75000	74800	149
355	20231204	142400	5656342000	74800	74900	74900	74800	106
356	20231204	142300	5648410500	74800	74900	74900	74800	109
357	20231204	142200	5640253100	74900	74800	74900	74800	83
358	20231204	142100	5634038800	74800	74800	74800	74800	50
359	20231204	142000	5630298800	74800	74900	74900	74800	63
360	20231204	141900	5625584300	74800	74800	74900	74800	77
361	20231204	141800	5619824000	74800	74800	74900	74800	70
362	20231204	141700	5614586200	74800	74900	74900	74800	53
363	20231204	141600	5610620500	74800	74800	74800	74800	41
364	20231204	141500	5607553700	74800	74900	75000	74800	131
365	20231204	141400	5597738900	75000	74800	75000	74800	212
366	20231204	141300	5581850500	74900	74800	74900	74800	65
367	20231204	141200	5576987600	74800	74900	74900	74800	73
368	20231204	141100	5571520900	74900	74800	74900	74800	67
369	20231204	141000	5566506600	74800	74800	74900	74800	48
370	20231204	140900	5562914600	74900	74800	74900	74800	129
371	20231204	140800	5553260100	74800	74800	74900	74700	176
372	20231204	140700	5540092800	74800	74800	74900	74800	53
373	20231204	140600	5536128300	74800	74800	74900	74800	74
374	20231204	140500	5530592100	74800	74800	74900	74800	65
375	20231204	140400	5525729000	74800	74800	74900	74800	67
376	20231204	140300	5520716500	74900	74800	74900	74800	23
377	20231204	140200	5518995400	74800	74800	74900	74800	108
378	20231204	140100	5510916700	74900	74800	74900	74800	18
379	20231204	140000	5509569300	74900	74800	74900	74800	19
380	20231204	135900	5508147500	74800	74700	74800	74700	425
381	20231204	135800	5476358300	74700	74800	74900	74700	663
382	20231204	135700	5426766200	74800	74800	74900	74800	89
383	20231204	135600	5420108600	74800	74900	74900	74800	64
384	20231204	135500	5415315400	74900	74900	75000	74900	65
385	20231204	135400	5410446800	75000	75000	75000	74900	13
386	20231204	135300	5409472500	74900	74800	75000	74800	310
387	20231204	135200	5386255100	74800	74800	74900	74800	78
388	20231204	135100	5380420000	74800	74800	74900	74800	74
389	20231204	135000	5374883600	74800	74900	74900	74800	22
390	20231204	134900	5373236500	74800	74800	74900	74800	28
391	20231204	134800	5371141000	74800	74800	74900	74800	93
392	20231204	134700	5364184500	74800	74800	74900	74800	688
393	20231204	134600	5312715600	74900	74900	74900	74800	70
394	20231204	134500	5307474300	74800	74800	74900	74800	55
395	20231204	134400	5303359200	74800	74900	74900	74800	101
396	20231204	134300	5295803300	74800	74800	74900	74800	58
397	20231204	134200	5291463800	74800	74900	74900	74800	82
398	20231204	134100	5285327400	74900	74800	74900	74800	116
399	20231204	134000	5276650500	74900	74800	74900	74800	61
400	20231204	133900	5272086500	74800	74900	74900	74800	64
401	20231204	133800	5267298300	74800	74900	74900	74800	27
402	20231204	133700	5265278600	74700	74800	74900	74700	308
403	20231204	133600	5242238900	74800	74800	74900	74800	294
404	20231204	133500	5220246800	74800	74800	74900	74800	69
405	20231204	133400	5215084600	74900	74800	74900	74800	150
406	20231204	133300	5203864200	74700	74700	74800	74700	177
407	20231204	133200	5190626900	74700	74800	74800	74700	60
408	20231204	133100	5186139600	74900	74700	74900	74700	54
409	20231204	133000	5182100800	74900	74700	74900	74700	678
410	20231204	132900	5131382000	74700	74700	74800	74700	57
411	20231204	132800	5127122100	74800	74800	74800	74700	21
412	20231204	132700	5125552800	74700	74700	74800	74700	418
413	20231204	132600	5094320100	74700	74700	74800	74700	237
414	20231204	132500	5076614700	74700	74700	74700	74700	17
415	20231204	132400	5075344800	74800	74700	74800	74700	238
416	20231204	132300	5057564900	74700	74700	74800	74700	69
417	20231204	132200	5052409500	74800	74800	74800	74700	454
418	20231204	132100	5018490300	74800	74800	74900	74800	577
419	20231204	132000	4975330500	74800	74800	74900	74800	58
420	20231204	131900	4970990700	74800	74800	74900	74800	44
421	20231204	131800	4967699400	74800	74800	74900	74800	78
422	20231204	131700	4961861700	74800	74800	74900	74800	115
423	20231204	131600	4953255100	74800	74800	74900	74800	54
424	20231204	131500	4949215800	74800	74800	74800	74800	200
425	20231204	131400	4934255800	74800	74800	74900	74800	23
426	20231204	131300	4932535300	74900	74800	74900	74800	57
427	20231204	131200	4928270000	74800	74800	74900	74800	91
428	20231204	131100	4921463000	74900	74900	74900	74800	19
429	20231204	131000	4920040600	74900	74900	74900	74800	54
430	20231204	130900	4915998800	74900	74800	74900	74800	8
431	20231204	130800	4915400300	74900	74800	74900	74800	153
432	20231204	130700	4903948500	74800	74800	74900	74800	68
433	20231204	130600	4898860500	74800	74800	74900	74800	35
434	20231204	130500	4896242400	74900	74800	74900	74800	64
435	20231204	130400	4891453900	74900	74900	75000	74900	473
436	20231204	130300	4856026100	74900	74900	75000	74900	10
437	20231204	130200	4855277000	74900	74900	74900	74900	6
438	20231204	130100	4854827600	74900	74900	75000	74900	107
439	20231204	130000	4846810600	75000	74900	75000	74900	30
440	20231204	125900	4844562500	74900	74900	75000	74900	83
441	20231204	125800	4838345700	75000	74900	75000	74900	33
442	20231204	125700	4835871500	74900	75000	75000	74900	41
443	20231204	125600	4832800500	74900	74900	74900	74900	43
444	20231204	125500	4829579800	75000	75000	75000	74900	48
445	20231204	125400	4825984100	75000	74900	75000	74900	64
446	20231204	125300	4821190400	74900	75000	75000	74900	45
447	20231204	125200	4817818100	75000	75000	75000	75000	20
448	20231204	125100	4816318100	74900	75000	75000	74900	94
449	20231204	125000	4809269800	75000	75100	75100	75000	109
450	20231204	124900	4801093200	75100	74900	75100	74900	505
451	20231204	124800	4763209300	74900	75000	75000	74900	29
452	20231204	124700	4761036300	75000	74900	75000	74900	20
453	20231204	124600	4759538200	74900	74900	75000	74900	83
454	20231204	124500	4753321200	74900	74900	75000	74900	85
455	20231204	124400	4746949800	75000	74900	75000	74900	33
456	20231204	124300	4744475800	74900	74900	75000	74900	32
457	20231204	124200	4742078800	74900	74900	74900	74900	67
458	20231204	124100	4737060500	74900	75000	75000	74900	44
459	20231204	124000	4733764700	74900	74900	75000	74900	37
460	20231204	123900	4730992700	75000	75000	75000	74900	74
461	20231204	123800	4725449400	75000	75000	75000	74900	29
462	20231204	123700	4723276300	74900	74900	75000	74900	94
463	20231204	123600	4716233700	74900	74900	74900	74900	46
464	20231204	123500	4712788300	74900	74900	75000	74900	13
465	20231204	123400	4711814100	74900	75000	75000	74900	226
466	20231204	123300	4694886600	74900	74900	75000	74900	45
467	20231204	123200	4691515600	74900	74900	74900	74900	46
468	20231204	123100	4688070200	74900	75000	75000	74900	166
469	20231204	123000	4675635000	74900	74900	75000	74900	26
470	20231204	122900	4673687200	74900	74900	75000	74900	66
471	20231204	122800	4668741800	74900	74900	75000	74900	176
472	20231204	122700	4655559300	74900	75000	75000	74900	174
473	20231204	122600	4642526600	74900	74900	74900	74900	26
474	20231204	122500	4640579200	74900	75000	75000	74900	91
475	20231204	122400	4633760500	75000	75000	75100	75000	59
476	20231204	122300	4629334800	75000	75000	75100	75000	27
477	20231204	122200	4627309700	75000	75000	75000	75000	40
478	20231204	122100	4624309700	75100	75000	75100	75000	46
479	20231204	122000	4620859500	75000	75000	75000	75000	88
480	20231204	121900	4614259500	75000	75000	75100	75000	9
481	20231204	121800	4613584400	75000	75000	75100	75000	70
482	20231204	121700	4608334100	75000	75000	75000	74900	154
483	20231204	121600	4596788100	75000	75000	75100	75000	47
484	20231204	121500	4593262800	75000	75000	75100	75000	98
485	20231204	121400	4585911700	75100	75000	75100	75000	32
486	20231204	121300	4583511600	75000	75000	75100	75000	27
487	20231204	121200	4581485400	75000	75000	75000	75000	26
488	20231204	121100	4579535400	75000	75100	75100	75000	50
489	20231204	121000	4575783000	75100	75100	75100	75100	55
490	20231204	120900	4571652500	75100	75100	75200	75100	33
491	20231204	120800	4569174000	75100	75200	75200	75100	111
492	20231204	120700	4560837600	75100	75100	75100	75100	58
493	20231204	120600	4556481800	75100	75200	75200	75100	33
494	20231204	120500	4554003400	75200	75200	75200	75100	47
495	20231204	120400	4550473500	75100	75100	75100	75100	110
496	20231204	120300	4542212500	75200	75200	75200	75100	51
497	20231204	120200	4538380600	75200	75100	75200	75100	185
498	20231204	120100	4524486800	75100	75100	75100	75100	28
499	20231204	120000	4522384000	75100	75100	75100	75100	19
500	20231204	115900	4520957100	75200	75200	75300	75200	49
501	20231204	115800	4517271000	75300	75300	75300	75200	46
502	20231204	115700	4513810500	75200	75200	75200	75200	43
503	20231204	115600	4510576900	75200	75200	75200	75200	49
504	20231204	115500	4506892100	75200	75100	75200	75100	122
505	20231204	115400	4497717800	75200	75200	75200	75100	36
506	20231204	115300	4495012200	75200	75100	75200	75100	269
507	20231204	115200	4474809300	75100	75200	75200	75100	25
508	20231204	115100	4472931700	75200	75100	75200	75100	20
509	20231204	115000	4471428700	75100	75200	75200	75100	21
510	20231204	114900	4469851500	75100	75100	75100	75100	51
511	20231204	114800	4466021400	75100	75100	75200	75100	57
512	20231204	114700	4461740300	75200	75200	75200	75100	9
513	20231204	114600	4461064200	75200	75200	75200	75200	1
514	20231204	114500	4460989000	75100	75000	75100	75000	284
515	20231204	114400	4439661300	75000	75100	75100	75000	55
516	20231204	114300	4435536200	75000	75000	75000	75000	65
517	20231204	114200	4430661200	75000	75000	75100	75000	75
518	20231204	114100	4425034700	75100	75100	75100	75100	292
519	20231204	114000	4403105500	75200	75100	75200	75100	37
520	20231204	113900	4400326400	75200	75100	75200	75100	39
521	20231204	113800	4397397300	75100	75100	75100	75100	22
522	20231204	113700	4395745100	75200	75100	75200	75100	21
523	20231204	113600	4394167900	75200	75100	75200	75100	101
524	20231204	113500	4386582700	75200	75200	75300	75100	94
525	20231204	113400	4379512700	75100	75000	75200	75000	1278
526	20231204	113300	4283634200	74900	75000	75000	74900	19
527	20231204	113200	4282210800	74900	74900	74900	74900	14
528	20231204	113100	4281162200	75000	74900	75000	74900	111
529	20231204	113000	4272848200	75000	74900	75000	74900	34
530	20231204	112900	4270301300	75000	75000	75000	74900	403
531	20231204	112800	4240114300	74900	74800	75000	74800	2972
532	20231204	112700	4017426100	74800	74800	74900	74800	42
533	20231204	112600	4014284400	74800	74800	74900	74800	85
534	20231204	112500	4007926300	74800	74800	74800	74800	9
535	20231204	112400	4007253100	74900	74800	74900	74800	46
536	20231204	112300	4003811100	74900	74800	74900	74800	122
537	20231204	112200	3994685000	74800	74800	74800	74800	53
538	20231204	112100	3990720600	74800	74800	74900	74800	51
539	20231204	112000	3986905300	74800	74800	74800	74800	84
540	20231204	111900	3980622100	74800	74800	74800	74800	17
541	20231204	111800	3979350500	74800	75000	75000	74800	156
542	20231204	111700	3967666200	74900	74900	75000	74900	58
543	20231204	111600	3963321500	74900	74900	74900	74900	131
544	20231204	111500	3953509600	74900	74900	75000	74900	43
545	20231204	111400	3950288800	75000	74900	75000	74900	123
546	20231204	111300	3941076000	74900	74900	74900	74900	79
547	20231204	111200	3935158900	75000	74900	75000	74900	28
548	20231204	111100	3933060900	75000	74900	75000	74900	10
549	20231204	111000	3932311000	74900	74900	74900	74900	14
550	20231204	110900	3931262400	75000	75000	75000	74900	241
551	20231204	110800	3913190000	75100	74800	75100	74800	27
552	20231204	110700	3911167100	75000	75000	75100	74700	3025
553	20231204	110600	3684729700	75100	75000	75100	75000	62
554	20231204	110500	3680076400	75000	75100	75100	75000	32
555	20231204	110400	3677676300	75100	75100	75100	75000	88
556	20231204	110300	3671071900	75100	75100	75200	75100	165
557	20231204	110200	3658680200	75100	75100	75200	75100	79
558	20231204	110100	3652746600	75100	75100	75200	75100	73
559	20231204	110000	3647262800	75200	75100	75200	75100	41
560	20231204	105900	3644183400	75200	75200	75200	75200	70
561	20231204	105800	3638919400	75100	75100	75300	75100	39
562	20231204	105700	3635990300	75200	75100	75300	75100	325
563	20231204	105600	3611541600	75100	75200	75200	75100	51
564	20231204	105500	3607707700	75200	75200	75200	75200	114
565	20231204	105400	3599134900	75200	75200	75300	75200	21
566	20231204	105300	3597555600	75200	75200	75300	75200	47
567	20231204	105200	3594020800	75200	75200	75200	75200	84
568	20231204	105100	3587704000	75200	75200	75200	75200	86
569	20231204	105000	3581236800	75300	75200	75300	75200	64
570	20231204	104900	3576419600	75200	75200	75300	75200	48
571	20231204	104800	3572806800	75300	75100	75300	75100	44
572	20231204	104700	3569500300	75200	75000	75300	75000	1379
573	20231204	104600	3465825700	75000	75000	75100	75000	103
574	20231204	104500	3458099600	75000	75100	75100	75000	149
575	20231204	104400	3446912800	75000	75000	75100	75000	70
576	20231204	104300	3441661300	75000	75100	75100	75000	42
577	20231204	104200	3438510000	75100	75000	75100	75000	74
578	20231204	104100	3432959700	75100	75100	75100	75000	32
579	20231204	104000	3430557300	75000	75000	75000	75000	36
580	20231204	103900	3427857300	75000	75000	75000	75000	207
581	20231204	103800	3412332300	74900	75000	75000	74900	26
582	20231204	103700	3410382400	75000	75100	75100	75000	100
583	20231204	103600	3402881300	75100	75200	75200	75100	67
584	20231204	103500	3397846600	75100	75100	75200	75100	33
585	20231204	103400	3395367900	75100	75100	75200	75000	336
586	20231204	103300	3370125600	75200	75200	75200	75100	117
587	20231204	103200	3361335600	75200	75200	75200	75200	1
588	20231204	103100	3361260400	75100	75200	75200	75100	59
589	20231204	103000	3356827800	75200	75000	75200	75000	99
590	20231204	102900	3349401000	75000	75100	75200	75000	201
591	20231204	102800	3334298000	75100	75200	75200	75000	63
592	20231204	102700	3329565500	75200	75100	75200	75000	236
593	20231204	102600	3311844700	75000	75200	75200	75000	152
594	20231204	102500	3300421000	75200	75100	75300	75100	466
595	20231204	102400	3265376200	75100	75000	75200	74900	652
596	20231204	102300	3216472300	75000	75100	75100	75000	405
597	20231204	102200	3186086400	75000	75000	75200	75000	996
598	20231204	102100	3111342700	75000	75000	75000	75000	212
599	20231204	102000	3095442700	75000	75100	75100	75000	97
600	20231204	101900	3088167000	75100	75100	75200	75100	212
601	20231204	101800	3072231800	75200	75100	75200	75100	311
602	20231204	101700	3048875600	75100	75200	75200	75000	124
603	20231204	101600	3039573000	75200	75000	75200	75000	99
604	20231204	101500	3032139900	75000	75100	75100	75000	197
605	20231204	101400	3017364800	75100	75100	75200	75100	196
606	20231204	101300	3002643100	75200	75000	75200	74800	550
607	20231204	101200	2961331700	75000	74700	75100	74700	1215
608	20231204	101100	2870218100	75000	74700	75000	74700	1564
609	20231204	101000	2753163400	74700	74800	74800	74700	56
610	20231204	100900	2748974700	74700	74800	74800	74700	56
611	20231204	100800	2744790800	74700	74800	74800	74600	141
612	20231204	100700	2734261800	74600	74800	74800	74600	313
613	20231204	100600	2710880800	74700	74800	74800	74700	267
614	20231204	100500	2690934300	74700	74600	74800	74600	51
615	20231204	100400	2687121100	74600	74700	74700	74600	92
616	20231204	100300	2680255900	74800	74800	74800	74700	85
617	20231204	100200	2673904300	74700	74600	74700	74600	158
618	20231204	100100	2662111900	74700	74600	74800	74600	274
619	20231204	100000	2641666400	74600	74400	74600	74400	112
620	20231204	095900	2633325700	74500	74400	74500	74400	339
621	20231204	095800	2608084300	74400	74500	74500	74400	632
622	20231204	095700	2561029700	74500	74500	74500	74400	379
623	20231204	095600	2532819100	74600	74600	74600	74500	1283
624	20231204	095500	2437231500	74600	74600	74700	74600	233
625	20231204	095400	2419848200	74600	74500	74600	74500	393
626	20231204	095300	2390554600	74500	74500	74600	74500	355
627	20231204	095200	2364095700	74500	74600	74700	74500	299
628	20231204	095100	2341807400	74600	74600	74800	74600	329
629	20231204	095000	2317261100	74600	74600	74700	74500	559
630	20231204	094900	2275586200	74500	74500	74700	74500	598
631	20231204	094800	2230994200	74500	74500	74600	74500	257
632	20231204	094700	2211847500	74500	74500	74700	74500	803
633	20231204	094600	2151986300	74500	74500	74600	74500	260
634	20231204	094500	2132614500	74600	74500	74600	74500	291
635	20231204	094400	2110931400	74600	74500	74600	74500	341
636	20231204	094300	2085510200	74500	74500	74600	74500	368
637	20231204	094200	2058081400	74600	74600	74600	74500	317
638	20231204	094100	2034457000	74600	74400	74600	74400	456
639	20231204	094000	2000502200	74500	74500	74600	74400	2027
640	20231204	093900	1849516100	74700	74600	74700	74600	1850
641	20231204	093800	1711502200	74600	74600	74700	74600	386
642	20231204	093700	1682693300	74600	74700	74700	74600	708
643	20231204	093600	1629846300	74800	74700	74800	74700	300
644	20231204	093500	1607436200	74700	74800	74800	74700	414
645	20231204	093400	1576496900	74700	74700	74800	74700	198
646	20231204	093300	1561705800	74700	74800	74800	74700	33
647	20231204	093200	1559240200	74900	74900	74900	74700	195
648	20231204	093100	1544654200	74900	74900	74900	74800	108
649	20231204	093000	1536574000	74900	74700	74900	74700	462
650	20231204	092900	1502010900	74700	74700	74800	74700	79
651	20231204	092800	1496109500	74700	74700	74800	74700	127
652	20231204	092700	1486619500	74700	74800	74800	74700	460
653	20231204	092600	1452257100	74700	74900	74900	74700	273
654	20231204	092500	1431836500	74800	74900	74900	74800	208
655	20231204	092400	1416262600	74900	74800	74900	74700	95
656	20231204	092300	1409156300	74800	74700	74800	74700	52
657	20231204	092200	1405269500	74800	74700	74800	74700	145
658	20231204	092100	1394431900	74800	74600	74800	74600	220
659	20231204	092000	1378004400	74600	74700	74700	74600	105
660	20231204	091900	1370165300	74700	74700	74800	74600	896
661	20231204	091800	1303304200	74700	74600	74800	74600	334
662	20231204	091700	1278361100	74800	74700	74800	74600	300
663	20231204	091600	1255948900	74700	74700	74800	74700	121
664	20231204	091500	1246902400	74800	74600	74800	74600	259
665	20231204	091400	1227564700	74500	74500	74600	74500	220
666	20231204	091300	1211159400	74500	74600	74600	74500	111
667	20231204	091200	1202884900	74600	74600	74600	74500	487
668	20231204	091100	1166598800	74600	74500	74600	74500	579
669	20231204	091000	1123432300	74400	74500	74600	74400	614
670	20231204	090900	1077690400	74600	74500	74600	74400	405
671	20231204	090800	1047528000	74500	74700	74700	74400	5314
672	20231204	090700	651217500	74700	74600	74800	74600	840
673	20231204	090600	588510100	74500	74600	74700	74400	1047
674	20231204	090500	510505200	74700	74700	74700	74500	2061
675	20231204	090400	356663200	74700	74800	74900	74700	967
676	20231204	090300	284375200	74900	74700	74900	74600	432
677	20231204	090200	252086400	74700	75100	75100	74600	1475
678	20231204	090100	141665200	75100	75800	75800	75000	830
679	20231204	090000	79259000	75800	75300	75800	75300	1052