KissMeData/139480/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202000	4513941200	74900	74900	74900	74900	3643
3	20231205	201900	4513941200	74900	74900	74900	74900	0
4	20231205	201800	4513941200	74900	74900	74900	74900	0
5	20231205	201700	4513941200	74900	74900	74900	74900	0
6	20231205	201600	4513941200	74900	74900	74900	74900	0
7	20231205	201500	4513941200	74900	74900	74900	74900	0
8	20231205	201400	4513941200	74900	74900	74900	74900	0
9	20231205	201300	4513941200	74900	74900	74900	74900	0
10	20231205	201200	4513941200	74900	74900	74900	74900	0
11	20231205	201100	4513941200	74900	74900	74900	74900	0
12	20231205	201000	4513941200	74900	74900	74900	74900	0
13	20231205	200900	4513941200	74900	74900	74900	74900	0
14	20231205	200800	4513941200	74900	74900	74900	74900	0
15	20231205	200700	4513941200	74900	74900	74900	74900	0
16	20231205	200600	4513941200	74900	74900	74900	74900	0
17	20231205	200500	4513941200	74900	74900	74900	74900	0
18	20231205	200400	4513941200	74900	74900	74900	74900	0
19	20231205	200300	4513941200	74900	74900	74900	74900	0
20	20231205	200200	4513941200	74900	74900	74900	74900	0
21	20231205	200100	4513941200	74900	74900	74900	74900	0
22	20231205	200000	4513941200	74900	74900	74900	74900	0
23	20231205	195900	4513941200	74900	74900	74900	74900	0
24	20231205	195800	4513941200	74900	74900	74900	74900	0
25	20231205	195700	4513941200	74900	74900	74900	74900	0
26	20231205	195600	4513941200	74900	74900	74900	74900	0
27	20231205	195500	4513941200	74900	74900	74900	74900	0
28	20231205	195400	4513941200	74900	74900	74900	74900	0
29	20231205	195300	4513941200	74900	74900	74900	74900	0
30	20231205	195200	4513941200	74900	74900	74900	74900	0
31	20231205	195100	4513941200	74900	74900	74900	74900	0
32	20231205	195000	4513941200	74900	74900	74900	74900	3643
33	20231205	194900	4513941200	74900	74900	74900	74900	0
34	20231205	194800	4513941200	74900	74900	74900	74900	0
35	20231205	194700	4513941200	74900	74900	74900	74900	0
36	20231205	194600	4513941200	74900	74900	74900	74900	0
37	20231205	194500	4513941200	74900	74900	74900	74900	0
38	20231205	194400	4513941200	74900	74900	74900	74900	0
39	20231205	194300	4513941200	74900	74900	74900	74900	0
40	20231205	194200	4513941200	74900	74900	74900	74900	0
41	20231205	194100	4513941200	74900	74900	74900	74900	0
42	20231205	194000	4513941200	74900	74900	74900	74900	0
43	20231205	193900	4513941200	74900	74900	74900	74900	0
44	20231205	193800	4513941200	74900	74900	74900	74900	0
45	20231205	193700	4513941200	74900	74900	74900	74900	0
46	20231205	193600	4513941200	74900	74900	74900	74900	0
47	20231205	193500	4513941200	74900	74900	74900	74900	0
48	20231205	193400	4513941200	74900	74900	74900	74900	0
49	20231205	193300	4513941200	74900	74900	74900	74900	0
50	20231205	193200	4513941200	74900	74900	74900	74900	0
51	20231205	193100	4513941200	74900	74900	74900	74900	0
52	20231205	193000	4513941200	74900	74900	74900	74900	0
53	20231205	192900	4513941200	74900	74900	74900	74900	0
54	20231205	192800	4513941200	74900	74900	74900	74900	0
55	20231205	192700	4513941200	74900	74900	74900	74900	0
56	20231205	192600	4513941200	74900	74900	74900	74900	0
57	20231205	192500	4513941200	74900	74900	74900	74900	0
58	20231205	192400	4513941200	74900	74900	74900	74900	0
59	20231205	192300	4513941200	74900	74900	74900	74900	0
60	20231205	192200	4513941200	74900	74900	74900	74900	0
61	20231205	192100	4513941200	74900	74900	74900	74900	0
62	20231205	192000	4513941200	74900	74900	74900	74900	3643
63	20231205	191900	4513941200	74900	74900	74900	74900	0
64	20231205	191800	4513941200	74900	74900	74900	74900	0
65	20231205	191700	4513941200	74900	74900	74900	74900	0
66	20231205	191600	4513941200	74900	74900	74900	74900	0
67	20231205	191500	4513941200	74900	74900	74900	74900	0
68	20231205	191400	4513941200	74900	74900	74900	74900	0
69	20231205	191300	4513941200	74900	74900	74900	74900	0
70	20231205	191200	4513941200	74900	74900	74900	74900	0
71	20231205	191100	4513941200	74900	74900	74900	74900	0
72	20231205	191000	4513941200	74900	74900	74900	74900	0
73	20231205	190900	4513941200	74900	74900	74900	74900	0
74	20231205	190800	4513941200	74900	74900	74900	74900	0
75	20231205	190700	4513941200	74900	74900	74900	74900	0
76	20231205	190600	4513941200	74900	74900	74900	74900	0
77	20231205	190500	4513941200	74900	74900	74900	74900	0
78	20231205	190400	4513941200	74900	74900	74900	74900	0
79	20231205	190300	4513941200	74900	74900	74900	74900	0
80	20231205	190200	4513941200	74900	74900	74900	74900	0
81	20231205	190100	4513941200	74900	74900	74900	74900	0
82	20231205	190000	4513941200	74900	74900	74900	74900	0
83	20231205	185900	4513941200	74900	74900	74900	74900	0
84	20231205	185800	4513941200	74900	74900	74900	74900	0
85	20231205	185700	4513941200	74900	74900	74900	74900	0
86	20231205	185600	4513941200	74900	74900	74900	74900	0
87	20231205	185500	4513941200	74900	74900	74900	74900	0
88	20231205	185400	4513941200	74900	74900	74900	74900	0
89	20231205	185300	4513941200	74900	74900	74900	74900	0
90	20231205	185200	4513941200	74900	74900	74900	74900	0
91	20231205	185100	4513941200	74900	74900	74900	74900	0
92	20231205	185000	4513941200	74900	74900	74900	74900	3643
93	20231205	184900	4513941200	74900	74900	74900	74900	0
94	20231205	184800	4513941200	74900	74900	74900	74900	0
95	20231205	184700	4513941200	74900	74900	74900	74900	0
96	20231205	184600	4513941200	74900	74900	74900	74900	0
97	20231205	184500	4513941200	74900	74900	74900	74900	0
98	20231205	184400	4513941200	74900	74900	74900	74900	0
99	20231205	184300	4513941200	74900	74900	74900	74900	0
100	20231205	184200	4513941200	74900	74900	74900	74900	0
101	20231205	184100	4513941200	74900	74900	74900	74900	0
102	20231205	184000	4513941200	74900	74900	74900	74900	0
103	20231205	183900	4513941200	74900	74900	74900	74900	0
104	20231205	183800	4513941200	74900	74900	74900	74900	0
105	20231205	183700	4513941200	74900	74900	74900	74900	0
106	20231205	183600	4513941200	74900	74900	74900	74900	0
107	20231205	183500	4513941200	74900	74900	74900	74900	0
108	20231205	183400	4513941200	74900	74900	74900	74900	0
109	20231205	183300	4513941200	74900	74900	74900	74900	0
110	20231205	183200	4513941200	74900	74900	74900	74900	0
111	20231205	183100	4513941200	74900	74900	74900	74900	0
112	20231205	183000	4513941200	74900	74900	74900	74900	0
113	20231205	182900	4513941200	74900	74900	74900	74900	0
114	20231205	182800	4513941200	74900	74900	74900	74900	0
115	20231205	182700	4513941200	74900	74900	74900	74900	0
116	20231205	182600	4513941200	74900	74900	74900	74900	0
117	20231205	182500	4513941200	74900	74900	74900	74900	0
118	20231205	182400	4513941200	74900	74900	74900	74900	0
119	20231205	182300	4513941200	74900	74900	74900	74900	0
120	20231205	182200	4513941200	74900	74900	74900	74900	0
121	20231205	182100	4513941200	74900	74900	74900	74900	0
122	20231205	182000	4513941200	74900	74900	74900	74900	3643
123	20231205	181900	4513941200	74900	74900	74900	74900	0
124	20231205	181800	4513941200	74900	74900	74900	74900	0
125	20231205	181700	4513941200	74900	74900	74900	74900	0
126	20231205	181600	4513941200	74900	74900	74900	74900	0
127	20231205	181500	4513941200	74900	74900	74900	74900	0
128	20231205	181400	4513941200	74900	74900	74900	74900	0
129	20231205	181300	4513941200	74900	74900	74900	74900	0
130	20231205	181200	4513941200	74900	74900	74900	74900	0
131	20231205	181100	4513941200	74900	74900	74900	74900	0
132	20231205	181000	4513941200	74900	74900	74900	74900	0
133	20231205	180900	4513941200	74900	74900	74900	74900	0
134	20231205	180800	4513941200	74900	74900	74900	74900	0
135	20231205	180700	4513941200	74900	74900	74900	74900	0
136	20231205	180600	4513941200	74900	74900	74900	74900	0
137	20231205	180500	4513941200	74900	74900	74900	74900	0
138	20231205	180400	4513941200	74900	74900	74900	74900	0
139	20231205	180300	4513941200	74900	74900	74900	74900	0
140	20231205	180200	4513941200	74900	74900	74900	74900	0
141	20231205	180100	4513941200	74900	74900	74900	74900	0
142	20231205	180000	4513941200	74900	74900	74900	74900	0
143	20231205	175900	4513941200	74900	74900	74900	74900	0
144	20231205	175800	4513941200	74900	74900	74900	74900	0
145	20231205	175700	4513941200	74900	74900	74900	74900	0
146	20231205	175600	4513941200	74900	74900	74900	74900	0
147	20231205	175500	4513941200	74900	74900	74900	74900	0
148	20231205	175400	4513941200	74900	74900	74900	74900	0
149	20231205	175300	4513941200	74900	74900	74900	74900	0
150	20231205	175200	4513941200	74900	74900	74900	74900	0
151	20231205	175100	4513941200	74900	74900	74900	74900	0
152	20231205	175000	4513941200	74900	74900	74900	74900	3643
153	20231205	174900	4513941200	74900	74900	74900	74900	0
154	20231205	174800	4513941200	74900	74900	74900	74900	0
155	20231205	174700	4513941200	74900	74900	74900	74900	0
156	20231205	174600	4513941200	74900	74900	74900	74900	0
157	20231205	174500	4513941200	74900	74900	74900	74900	0
158	20231205	174400	4513941200	74900	74900	74900	74900	0
159	20231205	174300	4513941200	74900	74900	74900	74900	0
160	20231205	174200	4513941200	74900	74900	74900	74900	0
161	20231205	174100	4513941200	74900	74900	74900	74900	0
162	20231205	174000	4513941200	74900	74900	74900	74900	0
163	20231205	173900	4513941200	74900	74900	74900	74900	0
164	20231205	173800	4513941200	74900	74900	74900	74900	0
165	20231205	173700	4513941200	74900	74900	74900	74900	0
166	20231205	173600	4513941200	74900	74900	74900	74900	0
167	20231205	173500	4513941200	74900	74900	74900	74900	0
168	20231205	173400	4513941200	74900	74900	74900	74900	0
169	20231205	173300	4513941200	74900	74900	74900	74900	0
170	20231205	173200	4513941200	74900	74900	74900	74900	0
171	20231205	173100	4513941200	74900	74900	74900	74900	0
172	20231205	173000	4513941200	74900	74900	74900	74900	0
173	20231205	172900	4513941200	74900	74900	74900	74900	0
174	20231205	172800	4513941200	74900	74900	74900	74900	0
175	20231205	172700	4513941200	74900	74900	74900	74900	0
176	20231205	172600	4513941200	74900	74900	74900	74900	0
177	20231205	172500	4513941200	74900	74900	74900	74900	0
178	20231205	172400	4513941200	74900	74900	74900	74900	0
179	20231205	172300	4513941200	74900	74900	74900	74900	0
180	20231205	172200	4513941200	74900	74900	74900	74900	0
181	20231205	172100	4513941200	74900	74900	74900	74900	0
182	20231205	172000	4513941200	74900	74900	74900	74900	3643
183	20231205	171900	4513941200	74900	74900	74900	74900	0
184	20231205	171800	4513941200	74900	74900	74900	74900	0
185	20231205	171700	4513941200	74900	74900	74900	74900	0
186	20231205	171600	4513941200	74900	74900	74900	74900	0
187	20231205	171500	4513941200	74900	74900	74900	74900	0
188	20231205	171400	4513941200	74900	74900	74900	74900	0
189	20231205	171300	4513941200	74900	74900	74900	74900	0
190	20231205	171200	4513941200	74900	74900	74900	74900	0
191	20231205	171100	4513941200	74900	74900	74900	74900	0
192	20231205	171000	4513941200	74900	74900	74900	74900	0
193	20231205	170900	4513941200	74900	74900	74900	74900	0
194	20231205	170800	4513941200	74900	74900	74900	74900	0
195	20231205	170700	4513941200	74900	74900	74900	74900	0
196	20231205	170600	4513941200	74900	74900	74900	74900	0
197	20231205	170500	4513941200	74900	74900	74900	74900	0
198	20231205	170400	4513941200	74900	74900	74900	74900	0
199	20231205	170300	4513941200	74900	74900	74900	74900	0
200	20231205	170200	4513941200	74900	74900	74900	74900	0
201	20231205	170100	4513941200	74900	74900	74900	74900	0
202	20231205	170000	4513941200	74900	74900	74900	74900	0
203	20231205	165900	4513941200	74900	74900	74900	74900	0
204	20231205	165800	4513941200	74900	74900	74900	74900	0
205	20231205	165700	4513941200	74900	74900	74900	74900	0
206	20231205	165600	4513941200	74900	74900	74900	74900	0
207	20231205	165500	4513941200	74900	74900	74900	74900	0
208	20231205	165400	4513941200	74900	74900	74900	74900	0
209	20231205	165300	4513941200	74900	74900	74900	74900	0
210	20231205	165200	4513941200	74900	74900	74900	74900	0
211	20231205	165100	4513941200	74900	74900	74900	74900	0
212	20231205	165000	4513941200	74900	74900	74900	74900	3643
213	20231205	164900	4513941200	74900	74900	74900	74900	0
214	20231205	164800	4513941200	74900	74900	74900	74900	0
215	20231205	164700	4513941200	74900	74900	74900	74900	0
216	20231205	164600	4513941200	74900	74900	74900	74900	0
217	20231205	164500	4513941200	74900	74900	74900	74900	0
218	20231205	164400	4513941200	74900	74900	74900	74900	0
219	20231205	164300	4513941200	74900	74900	74900	74900	0
220	20231205	164200	4513941200	74900	74900	74900	74900	0
221	20231205	164100	4513941200	74900	74900	74900	74900	0
222	20231205	164000	4513941200	74900	74900	74900	74900	0
223	20231205	163900	4513941200	74900	74900	74900	74900	0
224	20231205	163800	4513941200	74900	74900	74900	74900	0
225	20231205	163700	4513941200	74900	74900	74900	74900	0
226	20231205	163600	4513941200	74900	74900	74900	74900	0
227	20231205	163500	4513941200	74900	74900	74900	74900	0
228	20231205	163400	4513941200	74900	74900	74900	74900	0
229	20231205	163300	4513941200	74900	74900	74900	74900	0
230	20231205	163200	4513941200	74900	74900	74900	74900	0
231	20231205	163100	4513941200	74900	74900	74900	74900	0
232	20231205	163000	4513941200	74900	74900	74900	74900	0
233	20231205	162900	4513941200	74900	74900	74900	74900	0
234	20231205	162800	4513941200	74900	74900	74900	74900	0
235	20231205	162700	4513941200	74900	74900	74900	74900	0
236	20231205	162600	4513941200	74900	74900	74900	74900	0
237	20231205	162500	4513941200	74900	74900	74900	74900	0
238	20231205	162400	4513941200	74900	74900	74900	74900	0
239	20231205	162300	4513941200	74900	74900	74900	74900	0
240	20231205	162200	4513941200	74900	74900	74900	74900	0
241	20231205	162100	4513941200	74900	74900	74900	74900	0
242	20231205	162000	4513941200	74900	74900	74900	74900	3643
243	20231205	161900	4513941200	74900	74900	74900	74900	0
244	20231205	161800	4513941200	74900	74900	74900	74900	0
245	20231205	161700	4513941200	74900	74900	74900	74900	0
246	20231205	161600	4513941200	74900	74900	74900	74900	0
247	20231205	161500	4513941200	74900	74900	74900	74900	0
248	20231205	161400	4513941200	74900	74900	74900	74900	0
249	20231205	161300	4513941200	74900	74900	74900	74900	0
250	20231205	161200	4513941200	74900	74900	74900	74900	0
251	20231205	161100	4513941200	74900	74900	74900	74900	0
252	20231205	161000	4513941200	74900	74900	74900	74900	0
253	20231205	160900	4513941200	74900	74900	74900	74900	0
254	20231205	160800	4513941200	74900	74900	74900	74900	0
255	20231205	160700	4513941200	74900	74900	74900	74900	0
256	20231205	160600	4513941200	74900	74900	74900	74900	0
257	20231205	160500	4513941200	74900	74900	74900	74900	0
258	20231205	160400	4513941200	74900	74900	74900	74900	0
259	20231205	160300	4513941200	74900	74900	74900	74900	0
260	20231205	160200	4513941200	74900	74900	74900	74900	0
261	20231205	160100	4513941200	74900	74900	74900	74900	0
262	20231205	160000	4513941200	74900	74900	74900	74900	0
263	20231205	155900	4513941200	74900	74900	74900	74900	0
264	20231205	155800	4513941200	74900	74900	74900	74900	0
265	20231205	155700	4513941200	74900	74900	74900	74900	0
266	20231205	155600	4513941200	74900	74900	74900	74900	0
267	20231205	155500	4513941200	74900	74900	74900	74900	0
268	20231205	155400	4513941200	74900	74900	74900	74900	0
269	20231205	155300	4513941200	74900	74900	74900	74900	0
270	20231205	155200	4513941200	74900	74900	74900	74900	0
271	20231205	155100	4513941200	74900	74900	74900	74900	0
272	20231205	155000	4513941200	74900	74900	74900	74900	3643
273	20231205	154900	4513941200	74900	74900	74900	74900	0
274	20231205	154800	4513941200	74900	74900	74900	74900	0
275	20231205	154700	4513941200	74900	74900	74900	74900	0
276	20231205	154600	4513941200	74900	74900	74900	74900	0
277	20231205	154500	4513941200	74900	74900	74900	74900	0
278	20231205	154400	4513941200	74900	74900	74900	74900	0
279	20231205	154300	4513941200	74900	74900	74900	74900	0
280	20231205	154200	4513941200	74900	74900	74900	74900	0
281	20231205	154100	4513941200	74900	74900	74900	74900	0
282	20231205	154000	4513941200	74900	74900	74900	74900	0
283	20231205	153900	4513941200	74900	74900	74900	74900	0
284	20231205	153800	4513941200	74900	74900	74900	74900	0
285	20231205	153700	4513941200	74900	74900	74900	74900	0
286	20231205	153600	4513941200	74900	74900	74900	74900	0
287	20231205	153500	4513941200	74900	74900	74900	74900	0
288	20231205	153400	4513941200	74900	74900	74900	74900	0
289	20231205	153300	4513941200	74900	74900	74900	74900	0
290	20231205	153200	4513941200	74900	74900	74900	74900	0
291	20231205	153100	4513941200	74900	74900	74900	74900	0
292	20231205	153000	4513941200	74900	74900	74900	74900	3643
293	20231205	152900	4241080500	74800	74800	74800	74800	0
294	20231205	152800	4241080500	74800	74800	74800	74800	0
295	20231205	152700	4241080500	74800	74800	74800	74800	0
296	20231205	152600	4241080500	74800	74800	74800	74800	0
297	20231205	152500	4241080500	74800	74800	74800	74800	0
298	20231205	152400	4241080500	74800	74800	74800	74800	0
299	20231205	152300	4241080500	74800	74800	74800	74800	0
300	20231205	152200	4241080500	74800	74800	74800	74800	0
301	20231205	152100	4241080500	74800	74800	74800	74800	0
302	20231205	152000	4241080500	74800	74800	74800	74800	0
303	20231205	151900	4241080500	74800	74900	74900	74800	161
304	20231205	151800	4229034500	74800	74800	74900	74800	56
305	20231205	151700	4224845500	74800	74800	74800	74800	132
306	20231205	151600	4214971900	74800	74800	74900	74800	138
307	20231205	151500	4204648500	74800	74800	74900	74800	128
308	20231205	151400	4195071600	74900	74800	74900	74800	227
309	20231205	151300	4178074400	74800	74700	74800	74600	2798
310	20231205	151200	3969073900	74700	74700	74700	74600	519
311	20231205	151100	3930355500	74700	74700	74700	74600	190
312	20231205	151000	3916162600	74700	74700	74800	74700	138
313	20231205	150900	3905853700	74700	74700	74700	74700	33
314	20231205	150800	3903388600	74700	74700	74700	74700	89
315	20231205	150700	3896740300	74700	74700	74800	74700	52
316	20231205	150600	3892855800	74700	74800	74800	74700	225
317	20231205	150500	3876036500	74800	74800	74800	74800	20
318	20231205	150400	3874540500	74800	74800	74900	74800	33
319	20231205	150300	3872070900	74800	74700	74800	74700	1065
320	20231205	150200	3792512100	74800	74800	74900	74700	88
321	20231205	150100	3785931900	74700	74900	75000	74700	66
322	20231205	150000	3780989300	74900	74900	74900	74700	80
323	20231205	145900	3775000600	74900	74700	75000	74700	76
324	20231205	145800	3769311600	74800	74700	74900	74700	249
325	20231205	145700	3750675000	74700	74800	74800	74700	102
326	20231205	145600	3743045900	74900	74800	74900	74800	112
327	20231205	145500	3734667700	74800	74800	74900	74800	62
328	20231205	145400	3730029200	74800	74800	74900	74800	41
329	20231205	145300	3726961700	74800	74800	74800	74800	9
330	20231205	145200	3726288500	74800	74800	74900	74800	39
331	20231205	145100	3723370400	74800	74800	74900	74700	22
332	20231205	145000	3721724600	74800	74800	74900	74800	190
333	20231205	144900	3707511600	74800	74800	74800	74800	88
334	20231205	144800	3700929200	74800	74800	74900	74800	29
335	20231205	144700	3698759200	74800	74800	74900	74800	72
336	20231205	144600	3693372900	74800	74700	74900	74700	87
337	20231205	144500	3686865400	74700	74700	74800	74700	52
338	20231205	144400	3682980400	74800	74800	74900	74800	150
339	20231205	144300	3671759600	74700	74900	74900	74700	644
340	20231205	144200	3623609400	74800	74800	74900	74800	80
341	20231205	144100	3617622300	74800	74900	74900	74800	93
342	20231205	144000	3610656700	75000	74900	75000	74900	73
343	20231205	143900	3605188300	74900	74800	74900	74800	45
344	20231205	143800	3601818900	74800	75000	75000	74800	33
345	20231205	143700	3599347000	74900	74900	74900	74700	134
346	20231205	143600	3589314200	74900	74900	75000	74700	68
347	20231205	143500	3584222200	74700	74800	74900	74700	623
348	20231205	143400	3537605700	74800	74800	74800	74800	59
349	20231205	143300	3533192500	74800	74900	75000	74800	428
350	20231205	143200	3501135600	75000	75000	75000	74900	196
351	20231205	143100	3486443600	75000	75000	75100	75000	29
352	20231205	143000	3484267600	75000	75000	75100	75000	137
353	20231205	142900	3473992400	75000	75000	75100	75000	36
354	20231205	142800	3471290400	75000	75000	75100	75000	79
355	20231205	142700	3465364500	75000	75100	75100	75000	57
356	20231205	142600	3461089000	75000	75000	75000	75000	49
357	20231205	142500	3457414000	75100	74900	75100	74900	127
358	20231205	142400	3447890600	75000	74900	75000	74900	31
359	20231205	142300	3445567900	74900	75100	75100	74900	31
360	20231205	142200	3443243400	75000	75000	75100	74900	57
361	20231205	142100	3438971400	75000	75100	75100	75000	70
362	20231205	142000	3433719000	74900	75100	75100	74900	144
363	20231205	141900	3422918500	75100	74900	75100	74900	61
364	20231205	141800	3418343500	74900	75000	75000	74900	447
365	20231205	141700	3384819700	75000	75000	75100	75000	59
366	20231205	141600	3380393900	75000	75000	75100	75000	51
367	20231205	141500	3376568200	75000	75000	75000	75000	49
368	20231205	141400	3372893200	75100	75000	75100	75000	93
369	20231205	141300	3365917300	75100	75000	75100	75000	69
370	20231205	141200	3360740500	75000	75000	75100	75000	65
371	20231205	141100	3355864600	75000	75000	75100	75000	17
372	20231205	141000	3354589500	75000	75000	75100	75000	63
373	20231205	140900	3349863800	75000	75100	75100	75000	456
374	20231205	140800	3315625600	75100	75200	75200	75100	36
375	20231205	140700	3312918500	75100	75100	75100	75100	108
376	20231205	140600	3304807700	75100	75100	75200	75100	113
377	20231205	140500	3296321300	75200	75100	75200	75100	67
378	20231205	140400	3291289000	75100	75100	75100	75100	29
379	20231205	140300	3289111100	75100	75100	75200	75100	43
380	20231205	140200	3285881600	75100	75100	75200	75100	255
381	20231205	140100	3266731000	75100	75200	75200	75100	20
382	20231205	140000	3265227800	75100	75100	75100	75100	86
383	20231205	135900	3258769200	75200	75100	75200	75100	34
384	20231205	135800	3256212500	75100	75100	75200	75100	51
385	20231205	135700	3252382300	75200	75200	75200	75100	56
386	20231205	135600	3248175700	75100	75100	75200	75100	51
387	20231205	135500	3244344900	75100	75100	75200	75100	49
388	20231205	135400	3240664900	75200	75100	75200	75100	45
389	20231205	135300	3237284600	75100	75200	75200	75100	90
390	20231205	135200	3230520600	75200	75100	75200	75100	142
391	20231205	135100	3219847400	75100	75200	75200	75100	13
392	20231205	135000	3218871000	75100	75100	75200	75100	67
393	20231205	134900	3213839200	75200	75200	75200	75100	24
394	20231205	134800	3212035500	75200	75100	75200	75100	162
395	20231205	134700	3199855300	75100	75200	75200	75100	103
396	20231205	134600	3192118400	75200	75100	75200	75100	24
397	20231205	134500	3190315400	75100	75100	75200	75100	86
398	20231205	134400	3183855400	75100	75100	75200	75100	21
399	20231205	134300	3182277700	75100	75100	75200	75100	59
400	20231205	134200	3177845700	75100	75100	75200	75100	73
401	20231205	134100	3172363300	75100	75100	75100	75100	5
402	20231205	134000	3171987800	75100	75100	75100	75100	55
403	20231205	133900	3167857300	75100	75100	75200	75100	7
404	20231205	133800	3167331400	75100	75100	75200	75100	51
405	20231205	133700	3163500500	75100	75200	75200	75100	65
406	20231205	133600	3158618800	75200	75100	75200	75100	34
407	20231205	133500	3156063000	75100	75100	75200	75100	52
408	20231205	133400	3152157700	75100	75300	75300	75100	39
409	20231205	133300	3149224900	75200	75000	75200	75000	75
410	20231205	133200	3143589900	75000	75000	75000	75000	31
411	20231205	133100	3141264900	75200	75000	75200	75000	1986
412	20231205	133000	2991976500	75000	74900	75000	74900	693
413	20231205	132900	2940005500	75000	75000	75100	75000	631
414	20231205	132800	2892680400	75000	75000	75100	74900	1141
415	20231205	132700	2807135700	75000	75000	75100	75000	185
416	20231205	132600	2793248400	75000	75000	75100	75000	39
417	20231205	132500	2790323300	75000	75000	75000	75000	42
418	20231205	132400	2787173300	75000	75000	75100	75000	54
419	20231205	132300	2783120800	75000	75000	75100	75000	38
420	20231205	132200	2780267600	75000	75000	75000	75000	92
421	20231205	132100	2773367600	75000	75000	75100	75000	94
422	20231205	132000	2766317500	75000	75000	75000	75000	61
423	20231205	131900	2761742500	75000	75000	75000	75000	50
424	20231205	131800	2757992500	75000	75000	75000	75000	47
425	20231205	131700	2754467500	75000	75000	75000	75000	128
426	20231205	131600	2744867500	75000	75000	75100	75000	20
427	20231205	131500	2743367400	75000	75000	75100	75000	40
428	20231205	131400	2740367300	75000	75000	75100	75000	143
429	20231205	131300	2729641800	75100	75000	75100	75000	43
430	20231205	131200	2726416600	75000	75000	75000	75000	114
431	20231205	131100	2717866600	75000	75000	75100	75000	82
432	20231205	131000	2711714000	75000	75100	75100	75000	51
433	20231205	130900	2707888900	75000	75100	75100	75000	169
434	20231205	130800	2695213200	75000	75000	75000	75000	15
435	20231205	130700	2694088200	75000	75000	75000	75000	68
436	20231205	130600	2688988200	75000	75000	75100	75000	39
437	20231205	130500	2686063000	75000	75100	75100	75000	91
438	20231205	130400	2679237100	75100	75000	75100	75000	63
439	20231205	130300	2674506800	75100	75100	75100	75100	8
440	20231205	130200	2673906000	75000	75000	75100	75000	90
441	20231205	130100	2667154300	75100	75100	75100	75000	23
442	20231205	130000	2665428100	75000	75100	75100	75000	56
443	20231205	125900	2661225800	75000	75000	75100	75000	67
444	20231205	125800	2656200400	75000	75000	75000	75000	44
445	20231205	125700	2652900400	75000	75000	75000	75000	56
446	20231205	125600	2648700400	75000	75000	75000	75000	32
447	20231205	125500	2646300400	75000	75000	75100	75000	55
448	20231205	125400	2642175300	75000	75000	75100	75000	32
449	20231205	125300	2639775200	75000	75000	75100	75000	12
450	20231205	125200	2638875100	75000	75100	75100	75000	55
451	20231205	125100	2634749800	75100	75100	75100	75100	13
452	20231205	125000	2633773500	75100	75100	75100	75000	103
453	20231205	124900	2626046600	75100	75100	75100	75100	154
454	20231205	124800	2614481200	75100	75100	75100	75100	41
455	20231205	124700	2611402100	75000	75000	75100	75000	103
456	20231205	124600	2603673300	75000	75000	75100	75000	158
457	20231205	124500	2591809300	75200	75000	75200	75000	37
458	20231205	124400	2589033900	75200	75100	75200	75000	200
459	20231205	124300	2574020100	75200	75200	75200	75100	86
460	20231205	124200	2567561200	75100	75100	75200	75100	86
461	20231205	124100	2561101300	75200	75100	75200	75100	22
462	20231205	124000	2559448100	75200	75100	75200	75100	275
463	20231205	123900	2538795400	75100	75100	75200	75000	511
464	20231205	123800	2500419200	75000	75000	75000	75000	47
465	20231205	123700	2496894200	75000	75000	75000	75000	44
466	20231205	123600	2493594200	75000	75000	75000	75000	77
467	20231205	123500	2487819200	75000	75000	75100	75000	160
468	20231205	123400	2475810300	75000	75000	75000	75000	45
469	20231205	123300	2472435300	75000	75100	75100	75000	1475
470	20231205	123200	2361685300	75100	75200	75200	75100	74
471	20231205	123100	2356126500	75100	75100	75200	75100	33
472	20231205	123000	2353647300	75200	75100	75200	75100	72
473	20231205	122900	2348238700	75100	75200	75200	75100	100
474	20231205	122800	2340727800	75200	75100	75200	75100	20
475	20231205	122700	2339225100	75100	75100	75100	75100	89
476	20231205	122600	2332541200	75100	75100	75100	75100	566
477	20231205	122500	2290034600	75100	75200	75200	75100	34
478	20231205	122400	2287481000	75100	75100	75100	75100	23
479	20231205	122300	2285753700	75100	75200	75200	75100	34
480	20231205	122200	2283198900	75200	75100	75200	75100	56
481	20231205	122100	2278993200	75100	75100	75200	75100	57
482	20231205	122000	2274710900	75100	75100	75200	75100	53
483	20231205	121900	2270730000	75200	75200	75200	75100	42
484	20231205	121800	2267572600	75200	75200	75200	75100	26
485	20231205	121700	2265619300	75200	75100	75200	75000	786
486	20231205	121600	2206590900	75100	75000	75100	75000	31
487	20231205	121500	2204264600	75000	75100	75100	75000	32
488	20231205	121400	2201863700	75000	75000	75100	75000	191
489	20231205	121300	2187530500	75000	75100	75100	75000	63
490	20231205	121200	2182805100	75000	75000	75100	75000	108
491	20231205	121100	2174703000	75000	75000	75000	75000	89
492	20231205	121000	2168028000	75000	75100	75100	75000	85
493	20231205	120900	2161651600	75000	75000	75100	75000	19
494	20231205	120800	2160226000	75000	75000	75100	75000	40
495	20231205	120700	2157224400	75000	75000	75100	75000	93
496	20231205	120600	2150246800	75100	75100	75100	75000	30
497	20231205	120500	2147996000	75000	75000	75100	75000	58
498	20231205	120400	2143644800	75000	75000	75100	75000	49
499	20231205	120300	2139968900	75000	75100	75100	75000	63
500	20231205	120200	2135239100	75000	75100	75100	75000	85
501	20231205	120100	2128863600	75000	75100	75100	75000	30
502	20231205	120000	2126612700	75000	75100	75100	75000	86
503	20231205	115900	2120162600	75000	75000	75100	75000	25
504	20231205	115800	2118287100	75100	75000	75100	75000	39
505	20231205	115700	2115361300	75000	75100	75100	75000	44
506	20231205	115600	2112060500	75100	75100	75100	75000	47
507	20231205	115500	2108533700	75000	75100	75100	75000	40
508	20231205	115400	2105533000	75000	75100	75100	75000	117
509	20231205	115300	2096755800	75000	75100	75100	75000	44
510	20231205	115200	2093452800	75000	75000	75000	75000	138
511	20231205	115100	2083102800	75000	75000	75100	75000	100
512	20231205	115000	2075602100	75000	75000	75100	75000	196
513	20231205	114900	2060890900	75000	75000	75100	75000	42
514	20231205	114800	2057739400	75100	75000	75100	75000	28
515	20231205	114700	2055639200	75000	75100	75100	75000	63
516	20231205	114600	2050913400	75000	75000	75000	75000	49
517	20231205	114500	2047238400	75000	75000	75100	75000	113
518	20231205	114400	2038763300	75100	75100	75100	75100	24
519	20231205	114300	2036960900	75100	75000	75100	75000	54
520	20231205	114200	2032910400	75000	75000	75000	75000	77
521	20231205	114100	2027135400	75000	75000	75000	75000	110
522	20231205	114000	2018885400	75000	75000	75100	74900	687
523	20231205	113900	1967363900	75000	75100	75100	75000	224
524	20231205	113800	1950562400	75000	75100	75100	75000	158
525	20231205	113700	1938711500	75000	75100	75100	75000	47
526	20231205	113600	1935184800	75000	75100	75100	75000	54
527	20231205	113500	1931132800	75100	75000	75100	75000	50
528	20231205	113400	1927381800	75000	75000	75100	75000	29
529	20231205	113300	1925206700	75000	75000	75100	75000	95
530	20231205	113200	1918079000	75000	75000	75100	75000	93
531	20231205	113100	1911099700	75000	75100	75100	75000	35
532	20231205	113000	1908472700	75100	75000	75100	75000	77
533	20231205	112900	1902695900	75000	75000	75100	75000	56
534	20231205	112800	1898494300	75000	75000	75000	75000	136
535	20231205	112700	1888294300	75000	75000	75100	75000	137
536	20231205	112600	1878011700	75000	75000	75000	75000	29
537	20231205	112500	1875836700	75000	75000	75000	75000	103
538	20231205	112400	1868111700	75100	75100	75100	75100	27
539	20231205	112300	1866084000	75100	75000	75100	75000	13
540	20231205	112200	1865108900	75000	75000	75100	75000	163
541	20231205	112100	1852882900	74900	75000	75000	74900	187
542	20231205	112000	1838858000	75000	75100	75100	75000	57
543	20231205	111900	1834582000	75100	75000	75100	75000	314
544	20231205	111800	1811031400	75000	75000	75000	74900	47
545	20231205	111700	1807509100	74900	74900	75000	74900	59
546	20231205	111600	1803089100	74900	74900	75000	74900	34
547	20231205	111500	1800542200	75000	74900	75000	74900	37
548	20231205	111400	1797770000	74900	75000	75000	74900	52
549	20231205	111300	1793875100	74800	74900	75000	74800	606
550	20231205	111200	1748504700	74800	75000	75000	74800	254
551	20231205	111100	1729482400	75000	75000	75000	74900	35
552	20231205	111000	1726858500	74900	75000	75000	74900	72
553	20231205	110900	1721463800	75000	74900	75000	74900	76
554	20231205	110800	1715771300	74900	74900	75000	74900	225
555	20231205	110700	1698917800	74900	74900	75000	74900	78
556	20231205	110600	1693074500	74900	75000	75000	74900	88
557	20231205	110500	1686478200	74900	74900	75000	74900	194
558	20231205	110400	1671947500	74900	75000	75000	74900	40
559	20231205	110300	1668949900	74900	75000	75000	74900	219
560	20231205	110200	1652535900	74900	75000	75000	74900	85
561	20231205	110100	1646168500	75000	75000	75000	74900	20
562	20231205	110000	1644669400	75000	75000	75000	74900	53
563	20231205	105900	1640699000	75000	75000	75000	74900	47
564	20231205	105800	1637175000	74900	75000	75000	74900	47
565	20231205	105700	1633654400	75000	75000	75100	75000	364
566	20231205	105600	1606353600	74900	75000	75000	74900	106
567	20231205	105500	1598406100	75000	75000	75000	74900	74
568	20231205	105400	1592860800	75000	74900	75000	74900	20
569	20231205	105300	1591362700	75000	74900	75000	74900	20
570	20231205	105200	1589863800	74900	74900	75000	74900	171
571	20231205	105100	1577044500	75000	74900	75000	74700	258
572	20231205	105000	1557732300	74700	74800	74900	74700	416
573	20231205	104900	1526640200	74800	74700	74800	74700	29
574	20231205	104800	1524472100	74800	74700	74800	74700	19
575	20231205	104700	1523052000	74700	74600	74700	74600	323
576	20231205	104600	1498924800	74600	74600	74600	74600	55
577	20231205	104500	1494821800	74600	74600	74600	74600	49
578	20231205	104400	1491166400	74700	74700	74700	74600	48
579	20231205	104300	1487583800	74600	74600	74600	74600	11
580	20231205	104200	1486763200	74600	74600	74600	74600	285
581	20231205	104100	1465502200	74600	74600	74600	74600	25
582	20231205	104000	1463637200	74500	74600	74600	74500	151
583	20231205	103900	1452386500	74600	74600	74600	74600	11
584	20231205	103800	1451565900	74600	74500	74600	74500	220
585	20231205	103700	1435174400	74400	74500	74500	74400	346
586	20231205	103600	1409404000	74500	74500	74500	74400	961
587	20231205	103500	1337819600	74500	74600	74600	74500	95
588	20231205	103400	1330740400	74500	74500	74600	74500	239
589	20231205	103300	1312934800	74500	74600	74700	74500	539
590	20231205	103200	1272735200	74600	74700	74700	74600	147
591	20231205	103100	1261768900	74700	74800	74900	74600	1263
592	20231205	103000	1167328200	74900	74800	74900	74800	100
593	20231205	102900	1159845600	74800	74800	74900	74800	170
594	20231205	102800	1147115700	74800	74800	74900	74800	54
595	20231205	102700	1143074600	74900	74900	74900	74800	91
596	20231205	102600	1136266900	74900	74900	74900	74800	69
597	20231205	102500	1131104000	74900	74800	74900	74800	32
598	20231205	102400	1128709100	74900	74900	74900	74800	119
599	20231205	102300	1119807200	74800	74900	74900	74800	39
600	20231205	102200	1116889000	74900	74900	74900	74800	86
601	20231205	102100	1110455100	74800	74700	74900	74700	111
602	20231205	102000	1102149100	74700	74700	74700	74700	121
603	20231205	101900	1093110400	74700	74800	74800	74600	65
604	20231205	101800	1088255100	74800	74700	74800	74600	356
605	20231205	101700	1061663600	74700	74800	74800	74700	45
606	20231205	101600	1058301300	74800	74800	74800	74800	1
607	20231205	101500	1058226500	74800	74800	74800	74700	205
608	20231205	101400	1042907600	74800	74800	74800	74700	106
609	20231205	101300	1034984100	74800	74700	74800	74700	33
610	20231205	101200	1032517300	74700	74700	74800	74700	87
611	20231205	101100	1026018300	74700	74800	74800	74700	591
612	20231205	101000	981826900	74700	74800	74800	74700	119
613	20231205	100900	972936800	74800	74800	74800	74700	5
614	20231205	100800	972562900	74700	74700	74800	74700	275
615	20231205	100700	952019200	74700	74700	74800	74700	38
616	20231205	100600	949180300	74700	74800	74800	74700	185
617	20231205	100500	935360300	74700	74700	74700	74700	245
618	20231205	100400	917058800	74700	74700	74800	74600	294
619	20231205	100300	895097200	74600	74800	74800	74600	189
620	20231205	100200	880970200	74700	74700	74800	74700	72
621	20231205	100100	875591700	74800	74800	74800	74700	48
622	20231205	100000	872002500	74700	74800	74800	74600	159
623	20231205	095900	860125000	74800	74800	74800	74600	201
624	20231205	095800	845109800	74700	74700	74700	74700	19
625	20231205	095700	843690500	74700	74800	74800	74700	46
626	20231205	095600	840253900	74700	74600	74700	74600	1416
627	20231205	095500	734616900	74600	74500	74600	74500	33
628	20231205	095400	732158000	74600	74600	74600	74500	188
629	20231205	095300	718133900	74500	74500	74600	74500	72
630	20231205	095200	712767800	74500	74600	74600	74500	122
631	20231205	095100	703677500	74600	74500	74600	74500	98
632	20231205	095000	696370800	74600	74600	74600	74500	33
633	20231205	094900	693910900	74600	74600	74600	74600	1
634	20231205	094800	693836300	74500	74500	74500	74500	23
635	20231205	094700	692122800	74500	74500	74600	74400	277
636	20231205	094600	671484500	74500	74500	74500	74400	44
637	20231205	094500	668210400	74500	74500	74500	74400	549
638	20231205	094400	627363600	74400	74500	74600	74400	210
639	20231205	094300	611720400	74500	74500	74600	74500	170
640	20231205	094200	599054100	74500	74500	74600	74500	203
641	20231205	094100	583930500	74500	74500	74500	74500	86
642	20231205	094000	577523500	74500	74500	74600	74500	298
643	20231205	093900	555321300	74600	74500	74600	74500	35
644	20231205	093800	552712400	74500	74500	74500	74500	9
645	20231205	093700	552041900	74500	74500	74500	74500	111
646	20231205	093600	543772400	74600	74500	74600	74500	20
647	20231205	093500	542282100	74600	74600	74600	74500	63
648	20231205	093400	537586400	74500	74500	74500	74500	415
649	20231205	093300	506668900	74600	74600	74600	74500	40
650	20231205	093200	503686600	74500	74600	74600	74500	62
651	20231205	093100	499065600	74500	74600	74600	74500	47
652	20231205	093000	495559800	74600	74600	74600	74500	469
653	20231205	092900	460577300	74600	74700	74700	74600	171
654	20231205	092800	447805300	74800	74800	74800	74800	12
655	20231205	092700	446907700	74700	74700	74800	74700	57
656	20231205	092600	442649300	74700	74800	74800	74700	78
657	20231205	092500	436817200	74800	74700	74800	74700	37
658	20231205	092400	434052700	74700	74600	74700	74600	380
659	20231205	092300	405670400	74600	74700	74700	74600	52
660	20231205	092200	401788000	74600	74700	74700	74600	32
661	20231205	092100	399399400	74600	74600	74700	74600	170
662	20231205	092000	386715000	74700	74600	74700	74500	173
663	20231205	091900	373809100	74500	74600	74700	74500	565
664	20231205	091800	331657200	74600	74600	74600	74500	48
665	20231205	091700	328079200	74600	74600	74600	74500	24
666	20231205	091600	326289100	74600	74600	74600	74600	52
667	20231205	091500	322409900	74500	74600	74600	74500	75
668	20231205	091400	316819800	74600	74500	74600	74500	35
669	20231205	091300	314209100	74600	74600	74600	74500	106
670	20231205	091200	306303100	74600	74500	74600	74500	66
671	20231205	091100	301383000	74600	74600	74600	74500	44
672	20231205	091000	298101300	74600	74600	74600	74400	158
673	20231205	090900	286330400	74600	74500	74600	74400	287
674	20231205	090800	264949200	74500	74400	74500	74300	246
675	20231205	090700	246645500	74300	74300	74400	74300	216
676	20231205	090600	230592300	74400	74600	74700	74300	1169
677	20231205	090500	143521700	74600	74600	74600	74500	353
678	20231205	090400	117191400	74600	74600	74600	74500	235
679	20231205	090300	99662200	74600	74600	74600	74500	384
680	20231205	090200	71019400	74600	74600	74600	74500	55
681	20231205	090100	66918000	74500	74500	74700	74500	285
682	20231205	090000	45662100	74600	74600	74900	74600	612