KissMeData/140860/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201900	3754100000	162600	162600	162600	162600	214
3	20231201	201800	3754100000	162600	162600	162600	162600	0
4	20231201	201700	3754100000	162600	162600	162600	162600	0
5	20231201	201600	3754100000	162600	162600	162600	162600	0
6	20231201	201500	3754100000	162600	162600	162600	162600	0
7	20231201	201400	3754100000	162600	162600	162600	162600	0
8	20231201	201300	3754100000	162600	162600	162600	162600	0
9	20231201	201200	3754100000	162600	162600	162600	162600	0
10	20231201	201100	3754100000	162600	162600	162600	162600	0
11	20231201	201000	3754100000	162600	162600	162600	162600	0
12	20231201	200900	3754100000	162600	162600	162600	162600	0
13	20231201	200800	3754100000	162600	162600	162600	162600	0
14	20231201	200700	3754100000	162600	162600	162600	162600	0
15	20231201	200600	3754100000	162600	162600	162600	162600	0
16	20231201	200500	3754100000	162600	162600	162600	162600	0
17	20231201	200400	3754100000	162600	162600	162600	162600	0
18	20231201	200300	3754100000	162600	162600	162600	162600	0
19	20231201	200200	3754100000	162600	162600	162600	162600	0
20	20231201	200100	3754100000	162600	162600	162600	162600	0
21	20231201	200000	3754100000	162600	162600	162600	162600	0
22	20231201	195900	3754100000	162600	162600	162600	162600	0
23	20231201	195800	3754100000	162600	162600	162600	162600	0
24	20231201	195700	3754100000	162600	162600	162600	162600	0
25	20231201	195600	3754100000	162600	162600	162600	162600	0
26	20231201	195500	3754100000	162600	162600	162600	162600	0
27	20231201	195400	3754100000	162600	162600	162600	162600	0
28	20231201	195300	3754100000	162600	162600	162600	162600	0
29	20231201	195200	3754100000	162600	162600	162600	162600	0
30	20231201	195100	3754100000	162600	162600	162600	162600	0
31	20231201	195000	3754100000	162600	162600	162600	162600	0
32	20231201	194900	3754100000	162600	162600	162600	162600	214
33	20231201	194800	3754100000	162600	162600	162600	162600	0
34	20231201	194700	3754100000	162600	162600	162600	162600	0
35	20231201	194600	3754100000	162600	162600	162600	162600	0
36	20231201	194500	3754100000	162600	162600	162600	162600	0
37	20231201	194400	3754100000	162600	162600	162600	162600	0
38	20231201	194300	3754100000	162600	162600	162600	162600	0
39	20231201	194200	3754100000	162600	162600	162600	162600	0
40	20231201	194100	3754100000	162600	162600	162600	162600	0
41	20231201	194000	3754100000	162600	162600	162600	162600	0
42	20231201	193900	3754100000	162600	162600	162600	162600	0
43	20231201	193800	3754100000	162600	162600	162600	162600	0
44	20231201	193700	3754100000	162600	162600	162600	162600	0
45	20231201	193600	3754100000	162600	162600	162600	162600	0
46	20231201	193500	3754100000	162600	162600	162600	162600	0
47	20231201	193400	3754100000	162600	162600	162600	162600	0
48	20231201	193300	3754100000	162600	162600	162600	162600	0
49	20231201	193200	3754100000	162600	162600	162600	162600	0
50	20231201	193100	3754100000	162600	162600	162600	162600	0
51	20231201	193000	3754100000	162600	162600	162600	162600	0
52	20231201	192900	3754100000	162600	162600	162600	162600	0
53	20231201	192800	3754100000	162600	162600	162600	162600	0
54	20231201	192700	3754100000	162600	162600	162600	162600	0
55	20231201	192600	3754100000	162600	162600	162600	162600	0
56	20231201	192500	3754100000	162600	162600	162600	162600	0
57	20231201	192400	3754100000	162600	162600	162600	162600	0
58	20231201	192300	3754100000	162600	162600	162600	162600	0
59	20231201	192200	3754100000	162600	162600	162600	162600	0
60	20231201	192100	3754100000	162600	162600	162600	162600	0
61	20231201	192000	3754100000	162600	162600	162600	162600	0
62	20231201	191900	3754100000	162600	162600	162600	162600	214
63	20231201	191800	3754100000	162600	162600	162600	162600	0
64	20231201	191700	3754100000	162600	162600	162600	162600	0
65	20231201	191600	3754100000	162600	162600	162600	162600	0
66	20231201	191500	3754100000	162600	162600	162600	162600	0
67	20231201	191400	3754100000	162600	162600	162600	162600	0
68	20231201	191300	3754100000	162600	162600	162600	162600	0
69	20231201	191200	3754100000	162600	162600	162600	162600	0
70	20231201	191100	3754100000	162600	162600	162600	162600	0
71	20231201	191000	3754100000	162600	162600	162600	162600	0
72	20231201	190900	3754100000	162600	162600	162600	162600	0
73	20231201	190800	3754100000	162600	162600	162600	162600	0
74	20231201	190700	3754100000	162600	162600	162600	162600	0
75	20231201	190600	3754100000	162600	162600	162600	162600	0
76	20231201	190500	3754100000	162600	162600	162600	162600	0
77	20231201	190400	3754100000	162600	162600	162600	162600	0
78	20231201	190300	3754100000	162600	162600	162600	162600	0
79	20231201	190200	3754100000	162600	162600	162600	162600	0
80	20231201	190100	3754100000	162600	162600	162600	162600	0
81	20231201	190000	3754100000	162600	162600	162600	162600	0
82	20231201	185900	3754100000	162600	162600	162600	162600	0
83	20231201	185800	3754100000	162600	162600	162600	162600	0
84	20231201	185700	3754100000	162600	162600	162600	162600	0
85	20231201	185600	3754100000	162600	162600	162600	162600	0
86	20231201	185500	3754100000	162600	162600	162600	162600	0
87	20231201	185400	3754100000	162600	162600	162600	162600	0
88	20231201	185300	3754100000	162600	162600	162600	162600	0
89	20231201	185200	3754100000	162600	162600	162600	162600	0
90	20231201	185100	3754100000	162600	162600	162600	162600	0
91	20231201	185000	3754100000	162600	162600	162600	162600	0
92	20231201	184900	3754100000	162600	162600	162600	162600	214
93	20231201	184800	3754100000	162600	162600	162600	162600	0
94	20231201	184700	3754100000	162600	162600	162600	162600	0
95	20231201	184600	3754100000	162600	162600	162600	162600	0
96	20231201	184500	3754100000	162600	162600	162600	162600	0
97	20231201	184400	3754100000	162600	162600	162600	162600	0
98	20231201	184300	3754100000	162600	162600	162600	162600	0
99	20231201	184200	3754100000	162600	162600	162600	162600	0
100	20231201	184100	3754100000	162600	162600	162600	162600	0
101	20231201	184000	3754100000	162600	162600	162600	162600	0
102	20231201	183900	3754100000	162600	162600	162600	162600	0
103	20231201	183800	3754100000	162600	162600	162600	162600	0
104	20231201	183700	3754100000	162600	162600	162600	162600	0
105	20231201	183600	3754100000	162600	162600	162600	162600	0
106	20231201	183500	3754100000	162600	162600	162600	162600	0
107	20231201	183400	3754100000	162600	162600	162600	162600	0
108	20231201	183300	3754100000	162600	162600	162600	162600	0
109	20231201	183200	3754100000	162600	162600	162600	162600	0
110	20231201	183100	3754100000	162600	162600	162600	162600	0
111	20231201	183000	3754100000	162600	162600	162600	162600	0
112	20231201	182900	3754100000	162600	162600	162600	162600	0
113	20231201	182800	3754100000	162600	162600	162600	162600	0
114	20231201	182700	3754100000	162600	162600	162600	162600	0
115	20231201	182600	3754100000	162600	162600	162600	162600	0
116	20231201	182500	3754100000	162600	162600	162600	162600	0
117	20231201	182400	3754100000	162600	162600	162600	162600	0
118	20231201	182300	3754100000	162600	162600	162600	162600	0
119	20231201	182200	3754100000	162600	162600	162600	162600	0
120	20231201	182100	3754100000	162600	162600	162600	162600	0
121	20231201	182000	3754100000	162600	162600	162600	162600	0
122	20231201	181900	3754100000	162600	162600	162600	162600	214
123	20231201	181800	3754100000	162600	162600	162600	162600	0
124	20231201	181700	3754100000	162600	162600	162600	162600	0
125	20231201	181600	3754100000	162600	162600	162600	162600	0
126	20231201	181500	3754100000	162600	162600	162600	162600	0
127	20231201	181400	3754100000	162600	162600	162600	162600	0
128	20231201	181300	3754100000	162600	162600	162600	162600	0
129	20231201	181200	3754100000	162600	162600	162600	162600	0
130	20231201	181100	3754100000	162600	162600	162600	162600	0
131	20231201	181000	3754100000	162600	162600	162600	162600	0
132	20231201	180900	3754100000	162600	162600	162600	162600	0
133	20231201	180800	3754100000	162600	162600	162600	162600	0
134	20231201	180700	3754100000	162600	162600	162600	162600	0
135	20231201	180600	3754100000	162600	162600	162600	162600	0
136	20231201	180500	3754100000	162600	162600	162600	162600	0
137	20231201	180400	3754100000	162600	162600	162600	162600	0
138	20231201	180300	3754100000	162600	162600	162600	162600	0
139	20231201	180200	3754100000	162600	162600	162600	162600	0
140	20231201	180100	3754100000	162600	162600	162600	162600	0
141	20231201	180000	3754100000	162600	162600	162600	162600	0
142	20231201	175900	3754100000	162600	162600	162600	162600	0
143	20231201	175800	3754100000	162600	162600	162600	162600	0
144	20231201	175700	3754100000	162600	162600	162600	162600	0
145	20231201	175600	3754100000	162600	162600	162600	162600	0
146	20231201	175500	3754100000	162600	162600	162600	162600	0
147	20231201	175400	3754100000	162600	162600	162600	162600	0
148	20231201	175300	3754100000	162600	162600	162600	162600	0
149	20231201	175200	3754100000	162600	162600	162600	162600	0
150	20231201	175100	3754100000	162600	162600	162600	162600	0
151	20231201	175000	3754100000	162600	162600	162600	162600	0
152	20231201	174900	3754100000	162600	162600	162600	162600	214
153	20231201	174800	3754100000	162600	162600	162600	162600	0
154	20231201	174700	3754100000	162600	162600	162600	162600	0
155	20231201	174600	3754100000	162600	162600	162600	162600	0
156	20231201	174500	3754100000	162600	162600	162600	162600	0
157	20231201	174400	3754100000	162600	162600	162600	162600	0
158	20231201	174300	3754100000	162600	162600	162600	162600	0
159	20231201	174200	3754100000	162600	162600	162600	162600	0
160	20231201	174100	3754100000	162600	162600	162600	162600	0
161	20231201	174000	3754100000	162600	162600	162600	162600	0
162	20231201	173900	3754100000	162600	162600	162600	162600	0
163	20231201	173800	3754100000	162600	162600	162600	162600	0
164	20231201	173700	3754100000	162600	162600	162600	162600	0
165	20231201	173600	3754100000	162600	162600	162600	162600	0
166	20231201	173500	3754100000	162600	162600	162600	162600	0
167	20231201	173400	3754100000	162600	162600	162600	162600	0
168	20231201	173300	3754100000	162600	162600	162600	162600	0
169	20231201	173200	3754100000	162600	162600	162600	162600	0
170	20231201	173100	3754100000	162600	162600	162600	162600	0
171	20231201	173000	3754100000	162600	162600	162600	162600	0
172	20231201	172900	3754100000	162600	162600	162600	162600	0
173	20231201	172800	3754100000	162600	162600	162600	162600	0
174	20231201	172700	3754100000	162600	162600	162600	162600	0
175	20231201	172600	3754100000	162600	162600	162600	162600	0
176	20231201	172500	3754100000	162600	162600	162600	162600	0
177	20231201	172400	3754100000	162600	162600	162600	162600	0
178	20231201	172300	3754100000	162600	162600	162600	162600	0
179	20231201	172200	3754100000	162600	162600	162600	162600	0
180	20231201	172100	3754100000	162600	162600	162600	162600	0
181	20231201	172000	3754100000	162600	162600	162600	162600	0
182	20231201	171900	3754100000	162600	162600	162600	162600	214
183	20231201	171800	3754100000	162600	162600	162600	162600	0
184	20231201	171700	3754100000	162600	162600	162600	162600	0
185	20231201	171600	3754100000	162600	162600	162600	162600	0
186	20231201	171500	3754100000	162600	162600	162600	162600	0
187	20231201	171400	3754100000	162600	162600	162600	162600	0
188	20231201	171300	3754100000	162600	162600	162600	162600	0
189	20231201	171200	3754100000	162600	162600	162600	162600	0
190	20231201	171100	3754100000	162600	162600	162600	162600	0
191	20231201	171000	3754100000	162600	162600	162600	162600	0
192	20231201	170900	3754100000	162600	162600	162600	162600	0
193	20231201	170800	3754100000	162600	162600	162600	162600	0
194	20231201	170700	3754100000	162600	162600	162600	162600	0
195	20231201	170600	3754100000	162600	162600	162600	162600	0
196	20231201	170500	3754100000	162600	162600	162600	162600	0
197	20231201	170400	3754100000	162600	162600	162600	162600	0
198	20231201	170300	3754100000	162600	162600	162600	162600	0
199	20231201	170200	3754100000	162600	162600	162600	162600	0
200	20231201	170100	3754100000	162600	162600	162600	162600	0
201	20231201	170000	3754100000	162600	162600	162600	162600	0
202	20231201	165900	3754100000	162600	162600	162600	162600	0
203	20231201	165800	3754100000	162600	162600	162600	162600	0
204	20231201	165700	3754100000	162600	162600	162600	162600	0
205	20231201	165600	3754100000	162600	162600	162600	162600	0
206	20231201	165500	3754100000	162600	162600	162600	162600	0
207	20231201	165400	3754100000	162600	162600	162600	162600	0
208	20231201	165300	3754100000	162600	162600	162600	162600	0
209	20231201	165200	3754100000	162600	162600	162600	162600	0
210	20231201	165100	3754100000	162600	162600	162600	162600	0
211	20231201	165000	3754100000	162600	162600	162600	162600	0
212	20231201	164900	3754100000	162600	162600	162600	162600	214
213	20231201	164800	3754100000	162600	162600	162600	162600	0
214	20231201	164700	3754100000	162600	162600	162600	162600	0
215	20231201	164600	3754100000	162600	162600	162600	162600	0
216	20231201	164500	3754100000	162600	162600	162600	162600	0
217	20231201	164400	3754100000	162600	162600	162600	162600	0
218	20231201	164300	3754100000	162600	162600	162600	162600	0
219	20231201	164200	3754100000	162600	162600	162600	162600	0
220	20231201	164100	3754100000	162600	162600	162600	162600	0
221	20231201	164000	3754100000	162600	162600	162600	162600	0
222	20231201	163900	3754100000	162600	162600	162600	162600	0
223	20231201	163800	3754100000	162600	162600	162600	162600	0
224	20231201	163700	3754100000	162600	162600	162600	162600	0
225	20231201	163600	3754100000	162600	162600	162600	162600	0
226	20231201	163500	3754100000	162600	162600	162600	162600	0
227	20231201	163400	3754100000	162600	162600	162600	162600	0
228	20231201	163300	3754100000	162600	162600	162600	162600	0
229	20231201	163200	3754100000	162600	162600	162600	162600	0
230	20231201	163100	3754100000	162600	162600	162600	162600	0
231	20231201	163000	3754100000	162600	162600	162600	162600	0
232	20231201	162900	3754100000	162600	162600	162600	162600	0
233	20231201	162800	3754100000	162600	162600	162600	162600	0
234	20231201	162700	3754100000	162600	162600	162600	162600	0
235	20231201	162600	3754100000	162600	162600	162600	162600	0
236	20231201	162500	3754100000	162600	162600	162600	162600	0
237	20231201	162400	3754100000	162600	162600	162600	162600	0
238	20231201	162300	3754100000	162600	162600	162600	162600	0
239	20231201	162200	3754100000	162600	162600	162600	162600	0
240	20231201	162100	3754100000	162600	162600	162600	162600	0
241	20231201	162000	3754100000	162600	162600	162600	162600	0
242	20231201	161900	3754100000	162600	162600	162600	162600	214
243	20231201	161800	3754100000	162600	162600	162600	162600	0
244	20231201	161700	3754100000	162600	162600	162600	162600	0
245	20231201	161600	3754100000	162600	162600	162600	162600	0
246	20231201	161500	3754100000	162600	162600	162600	162600	0
247	20231201	161400	3754100000	162600	162600	162600	162600	0
248	20231201	161300	3754100000	162600	162600	162600	162600	0
249	20231201	161200	3754100000	162600	162600	162600	162600	0
250	20231201	161100	3754100000	162600	162600	162600	162600	0
251	20231201	161000	3754100000	162600	162600	162600	162600	0
252	20231201	160900	3754100000	162600	162600	162600	162600	0
253	20231201	160800	3754100000	162600	162600	162600	162600	0
254	20231201	160700	3754100000	162600	162600	162600	162600	0
255	20231201	160600	3754100000	162600	162600	162600	162600	0
256	20231201	160500	3754100000	162600	162600	162600	162600	0
257	20231201	160400	3754100000	162600	162600	162600	162600	0
258	20231201	160300	3754100000	162600	162600	162600	162600	0
259	20231201	160200	3754100000	162600	162600	162600	162600	0
260	20231201	160100	3754100000	162600	162600	162600	162600	0
261	20231201	160000	3754100000	162600	162600	162600	162600	0
262	20231201	155900	3754100000	162600	162600	162600	162600	0
263	20231201	155800	3754100000	162600	162600	162600	162600	0
264	20231201	155700	3754100000	162600	162600	162600	162600	0
265	20231201	155600	3754100000	162600	162600	162600	162600	0
266	20231201	155500	3754100000	162600	162600	162600	162600	0
267	20231201	155400	3754100000	162600	162600	162600	162600	0
268	20231201	155300	3754100000	162600	162600	162600	162600	0
269	20231201	155200	3754100000	162600	162600	162600	162600	0
270	20231201	155100	3754100000	162600	162600	162600	162600	0
271	20231201	155000	3754100000	162600	162600	162600	162600	0
272	20231201	154900	3754100000	162600	162600	162600	162600	214
273	20231201	154800	3754100000	162600	162600	162600	162600	0
274	20231201	154700	3754100000	162600	162600	162600	162600	0
275	20231201	154600	3754100000	162600	162600	162600	162600	0
276	20231201	154500	3754100000	162600	162600	162600	162600	0
277	20231201	154400	3754100000	162600	162600	162600	162600	0
278	20231201	154300	3754100000	162600	162600	162600	162600	0
279	20231201	154200	3754100000	162600	162600	162600	162600	0
280	20231201	154100	3754100000	162600	162600	162600	162600	0
281	20231201	154000	3754100000	162600	162600	162600	162600	0
282	20231201	153900	3754100000	162600	162600	162600	162600	0
283	20231201	153800	3754100000	162600	162600	162600	162600	0
284	20231201	153700	3754100000	162600	162600	162600	162600	0
285	20231201	153600	3754100000	162600	162600	162600	162600	0
286	20231201	153500	3754100000	162600	162600	162600	162600	0
287	20231201	153400	3754100000	162600	162600	162600	162600	0
288	20231201	153300	3754100000	162600	162600	162600	162600	0
289	20231201	153200	3754100000	162600	162600	162600	162600	0
290	20231201	153100	3754100000	162600	162600	162600	162600	0
291	20231201	153000	3754100000	162600	162600	162600	162600	214
292	20231201	152900	3719303600	162300	162300	162300	162300	0
293	20231201	152800	3719303600	162300	162300	162300	162300	0
294	20231201	152700	3719303600	162300	162300	162300	162300	0
295	20231201	152600	3719303600	162300	162300	162300	162300	0
296	20231201	152500	3719303600	162300	162300	162300	162300	0
297	20231201	152400	3719303600	162300	162300	162300	162300	0
298	20231201	152300	3719303600	162300	162300	162300	162300	0
299	20231201	152200	3719303600	162300	162300	162300	162300	0
300	20231201	152100	3719303600	162300	162300	162300	162300	0
301	20231201	152000	3719303600	162300	162300	162300	162300	0
302	20231201	151900	3719303600	162300	162300	162300	162200	66
303	20231201	151800	3708594800	162300	162300	162300	162300	15
304	20231201	151700	3706160300	162300	162300	162400	162200	40
305	20231201	151600	3699668900	162200	162300	162400	162200	41
306	20231201	151500	3693014100	162700	162400	162700	162200	75
307	20231201	151400	3680834500	162400	162500	162500	162400	32
308	20231201	151300	3675635200	162400	162400	162700	162400	121
309	20231201	151200	3655979800	162300	162600	162600	162300	90
310	20231201	151100	3641356400	162600	162600	162600	162500	110
311	20231201	151000	3623471500	162600	162400	162600	162400	57
312	20231201	150900	3614209700	162700	162300	162700	162300	56
313	20231201	150800	3605107300	162400	162700	162700	162300	193
314	20231201	150700	3573748500	162500	162700	162700	162500	59
315	20231201	150600	3564153200	162700	162500	162700	162500	61
316	20231201	150500	3554237100	162700	162700	162700	162300	88
317	20231201	150400	3539937100	162500	162300	162500	162300	102
318	20231201	150300	3523380500	162300	162200	162300	162200	44
319	20231201	150200	3516242300	162100	162200	162300	161900	47
320	20231201	150100	3508619300	162200	162100	162300	162000	232
321	20231201	150000	3471009800	162100	162400	162500	162100	146
322	20231201	145900	3447312800	162500	162900	162900	162300	99
323	20231201	145800	3431213400	162800	162900	162900	162800	161
324	20231201	145700	3405001200	162900	162800	162900	162700	74
325	20231201	145600	3392954700	162800	162700	162800	162700	42
326	20231201	145500	3386119600	162800	162700	162800	162600	41
327	20231201	145400	3379447300	162600	162800	162800	162600	176
328	20231201	145300	3350812500	162700	162700	162800	162600	125
329	20231201	145200	3330472800	162700	162700	162800	162700	73
330	20231201	145100	3318593800	162800	162900	162900	162700	38
331	20231201	145000	3312406000	162900	162800	162900	162600	145
332	20231201	144900	3288802200	162900	162900	162900	162800	61
333	20231201	144800	3278867200	162900	162900	162900	162800	61
334	20231201	144700	3268932800	162900	162800	162900	162600	62
335	20231201	144600	3258837800	162900	162900	162900	162600	167
336	20231201	144500	3231649000	162900	162700	162900	162700	42
337	20231201	144400	3224813600	162800	162700	162800	162600	96
338	20231201	144300	3209192200	162800	162600	162800	162600	121
339	20231201	144200	3189499300	162700	162700	162700	162600	28
340	20231201	144100	3184944100	162700	162600	162700	162500	63
341	20231201	144000	3174701100	162600	162600	162700	162600	28
342	20231201	143900	3170147400	162600	162900	162900	162500	303
343	20231201	143800	3120843200	162900	162600	162900	162600	94
344	20231201	143700	3105540100	162600	162900	162900	162500	248
345	20231201	143600	3065171800	162700	162700	162800	162600	89
346	20231201	143500	3050688500	162700	162500	162700	162400	139
347	20231201	143400	3028093200	162500	162300	162500	162300	114
348	20231201	143300	3009586700	162200	162000	162200	162000	167
349	20231201	143200	2982524800	162000	161900	162000	161800	97
350	20231201	143100	2966820800	161900	161900	161900	161800	65
351	20231201	143000	2956299700	161800	161800	161900	161800	69
352	20231201	142900	2945131300	161800	161800	161900	161700	43
353	20231201	142800	2938171500	161700	161800	161800	161700	62
354	20231201	142700	2928142100	161800	161700	161800	161700	119
355	20231201	142600	2908896000	161600	161600	161700	161600	67
356	20231201	142500	2898064700	161600	161600	161700	161600	57
357	20231201	142400	2888850200	161700	161600	161700	161600	96
358	20231201	142300	2873332900	161600	161500	161600	161500	54
359	20231201	142200	2864608200	161600	161600	161600	161500	80
360	20231201	142100	2851683400	161600	161500	161600	161500	66
361	20231201	142000	2841023800	161600	161500	161600	161500	50
362	20231201	141900	2832947100	161500	161300	161500	161300	97
363	20231201	141800	2817286300	161300	161400	161400	161300	45
364	20231201	141700	2810025800	161400	161300	161400	161300	32
365	20231201	141600	2804862700	161300	161300	161300	161100	37
366	20231201	141500	2798896600	161300	161400	161400	161300	65
367	20231201	141400	2788409900	161400	161500	161500	161300	94
368	20231201	141300	2773234600	161500	161300	161500	161200	381
369	20231201	141200	2711757300	161300	161000	161300	161000	159
370	20231201	141100	2686141700	160900	160900	161000	160900	87
371	20231201	141000	2672142900	160900	160900	160900	160800	58
372	20231201	140900	2662813200	160900	160700	160900	160700	92
373	20231201	140800	2648023000	160700	160600	160700	160600	44
374	20231201	140700	2640955000	160600	160600	160600	160500	34
375	20231201	140600	2635497600	160600	160000	160600	160000	54
376	20231201	140500	2626849300	160100	160100	160100	160100	50
377	20231201	140400	2618844300	160100	160100	160100	160100	36
378	20231201	140300	2613080700	160100	160100	160100	160000	37
379	20231201	140200	2607157100	160000	160000	160100	160000	111
380	20231201	140100	2589394100	160000	160000	160100	160000	61
381	20231201	140000	2579632600	160100	160100	160100	160000	85
382	20231201	135900	2566029200	160100	160100	160200	160100	53
383	20231201	135800	2557542900	160200	160200	160200	160100	71
384	20231201	135700	2546173000	160100	159900	160100	159900	35
385	20231201	135600	2540573100	159900	159800	160000	159800	248
386	20231201	135500	2500909200	159700	160100	160100	159700	51
387	20231201	135400	2492747900	160200	160300	160500	160100	158
388	20231201	135300	2467431300	160300	160600	160600	160200	109
389	20231201	135200	2449940100	160700	160800	160800	160600	74
390	20231201	135100	2438052100	160800	160800	160800	160800	23
391	20231201	135000	2434353700	160800	160700	160800	160700	35
392	20231201	134900	2428728300	160600	160800	160800	160600	62
393	20231201	134800	2418765500	160800	160900	160900	160800	19
394	20231201	134700	2415709300	161000	160700	161000	160700	63
395	20231201	134600	2405583200	160700	160800	160800	160700	23
396	20231201	134500	2401885000	160900	160900	160900	160900	20
397	20231201	134400	2398667000	160900	160800	160900	160800	32
398	20231201	134300	2393519800	160900	161100	161100	160900	20
399	20231201	134200	2390299800	161000	161100	161100	161000	38
400	20231201	134100	2384180200	161100	161200	161200	161000	65
401	20231201	134000	2373711500	161100	161100	161100	161100	26
402	20231201	133900	2369522900	161200	161200	161200	161100	26
403	20231201	133800	2365331800	161200	161200	161200	161100	55
404	20231201	133700	2356468100	161200	161200	161200	161200	30
405	20231201	133600	2351632100	161200	161200	161200	161200	12
406	20231201	133500	2349697700	161100	161200	161200	161100	28
407	20231201	133400	2345184300	161100	161200	161300	161100	19
408	20231201	133300	2342121200	161100	161100	161100	161000	38
409	20231201	133200	2336001200	161100	161100	161200	161000	56
410	20231201	133100	2326980300	161100	161200	161200	161000	26
411	20231201	133000	2322790500	161100	161300	161300	161100	23
412	20231201	132900	2319081400	161200	161200	161200	161000	58
413	20231201	132800	2309732200	161200	161200	161200	161100	24
414	20231201	132700	2305864100	161200	161200	161200	161200	60
415	20231201	132600	2296192100	161000	161200	161200	161000	20
416	20231201	132500	2292968900	161000	161200	161200	161000	30
417	20231201	132400	2288133400	161100	161100	161100	161100	52
418	20231201	132300	2279756200	161100	161000	161200	161000	83
419	20231201	132200	2266385100	161200	161100	161200	161000	42
420	20231201	132100	2259618000	161100	160700	161100	160700	94
421	20231201	132000	2244485800	160700	160600	160700	160400	114
422	20231201	131900	2226178300	160000	160700	160800	160000	879
423	20231201	131800	2085422200	160800	160800	160800	160800	11
424	20231201	131700	2083653400	160800	161100	161100	160800	30
425	20231201	131600	2078824600	160900	161400	161400	160900	88
426	20231201	131500	2064642700	161400	161000	161500	161000	527
427	20231201	131400	1979590200	161000	160600	161000	160600	334
428	20231201	131300	1925854500	160500	160400	160500	160400	32
429	20231201	131200	1920720300	160500	160200	160500	160200	51
430	20231201	131100	1912535100	160500	159900	160500	159900	225
431	20231201	131000	1876526700	159900	159900	159900	159900	13
432	20231201	130900	1874448000	159900	159700	160000	159700	54
433	20231201	130800	1865812000	159900	159400	159900	159400	341
434	20231201	130700	1811415200	159400	159400	159400	159300	21
435	20231201	130600	1808067900	159400	159300	159400	159300	15
436	20231201	130500	1805677400	159300	159200	159300	159100	97
437	20231201	130400	1790230900	159200	159200	159200	159100	15
438	20231201	130300	1787843200	159200	159200	159200	159200	1
439	20231201	130200	1787684000	159200	159300	159300	159200	36
440	20231201	130100	1781952200	159400	159300	159400	159300	9
441	20231201	130000	1780517800	159400	159300	159400	159300	124
442	20231201	125900	1760764500	159300	159300	159300	159200	14
443	20231201	125800	1758534600	159200	159300	159400	159200	39
444	20231201	125700	1752321400	159400	159400	159400	159400	8
445	20231201	125600	1751046200	159400	159400	159400	159400	200
446	20231201	125500	1719166200	159400	159100	159400	159100	30
447	20231201	125400	1714389200	159300	159100	159300	159100	86
448	20231201	125300	1700702100	159100	159100	159100	159100	3
449	20231201	125200	1700224800	159200	159100	159200	159100	8
450	20231201	125100	1698951300	159200	159300	159300	159200	7
451	20231201	125000	1697836400	159200	159200	159200	159200	31
452	20231201	124900	1692901200	159200	159200	159200	159200	12
453	20231201	124800	1690990800	159100	159100	159100	159100	2
454	20231201	124700	1690672600	159100	159100	159100	159100	21
455	20231201	124600	1687331500	159100	159400	159400	159000	259
456	20231201	124500	1646110500	159300	159300	159300	159300	30
457	20231201	124400	1641331500	159200	159400	159900	159200	943
458	20231201	124300	1490975700	159300	159300	159300	159300	42
459	20231201	124200	1484285100	159200	159300	159300	159200	2
460	20231201	124100	1483966600	159300	159200	159300	159200	8
461	20231201	124000	1482692500	159300	159200	159300	159200	9
462	20231201	123900	1481259100	159300	159400	159400	159300	9
463	20231201	123800	1479824700	159300	159300	159300	159200	26
464	20231201	123700	1475683000	159300	159400	159400	159300	9
465	20231201	123600	1474248700	159400	159400	159400	159400	6
466	20231201	123500	1473292300	159400	159300	159400	159300	4
467	20231201	123400	1472654800	159300	159300	159300	159300	7
468	20231201	123300	1471539700	159200	159000	159200	159000	25
469	20231201	123200	1467563200	158900	158800	158900	158800	10
470	20231201	123100	1465974400	158800	158900	158900	158800	9
471	20231201	123000	1464544500	158800	158800	158800	158800	5
472	20231201	122900	1463750500	158800	158800	158800	158800	4
473	20231201	122800	1463115300	158900	158800	158900	158800	78
474	20231201	122700	1450727200	158800	158800	158800	158800	6
475	20231201	122600	1449774400	158800	158900	159000	158800	15
476	20231201	122500	1447391100	158800	159000	159000	158800	11
477	20231201	122400	1445643000	159100	159000	159100	158700	153
478	20231201	122300	1421339800	159000	159000	159100	159000	11
479	20231201	122200	1419590300	159000	159200	159200	159000	11
480	20231201	122100	1417839800	159100	159100	159200	159100	10
481	20231201	122000	1416248700	159100	159200	159200	159100	14
482	20231201	121900	1414020300	159100	159200	159200	159100	15
483	20231201	121800	1411632800	159200	159200	159200	159100	10
484	20231201	121700	1410041500	159200	159300	159300	159200	9
485	20231201	121600	1408608100	159200	159300	159300	159200	13
486	20231201	121500	1406537800	159100	159200	159200	159100	12
487	20231201	121400	1404628100	159100	159100	159100	159100	6
488	20231201	121300	1403673500	159100	159000	159100	159000	9
489	20231201	121200	1402242200	159200	159100	159200	159000	14
490	20231201	121100	1400014700	159100	159100	159100	159100	5
491	20231201	121000	1399219200	159200	159200	159200	159200	1
492	20231201	120900	1399060000	159000	159000	159000	159000	34
493	20231201	120800	1393654000	159100	159100	159100	159000	23
494	20231201	120700	1389994800	159200	159200	159200	159200	0
495	20231201	120600	1389994800	159200	159200	159200	159200	19
496	20231201	120500	1386970000	159100	159100	159100	159100	19
497	20231201	120400	1383947100	159200	159200	159200	159200	10
498	20231201	120300	1382355100	159300	159200	159300	159200	12
499	20231201	120200	1380444000	159100	159100	159100	159100	0
500	20231201	120100	1380444000	159100	159100	159100	159100	1
501	20231201	120000	1380284900	159100	159100	159100	159000	9
502	20231201	115900	1378853100	159000	159100	159100	159000	8
503	20231201	115800	1377580900	159100	159200	159200	159100	9
504	20231201	115700	1376148500	159100	159100	159200	159100	12
505	20231201	115600	1374238700	159200	159200	159200	159200	1
506	20231201	115500	1374079500	159200	158900	159200	158900	107
507	20231201	115400	1357060000	159000	158900	159000	158900	12
508	20231201	115300	1355152300	158900	159000	159000	158900	8
509	20231201	115200	1353880600	159000	159100	159100	159000	2
510	20231201	115100	1353562500	158800	158800	159100	158800	8
511	20231201	115000	1352290300	158900	159200	159200	158800	63
512	20231201	114900	1342274000	159000	159300	159300	159000	361
513	20231201	114800	1284859800	159300	159300	159400	159300	128
514	20231201	114700	1264459400	159200	159200	159200	159100	16
515	20231201	114600	1261912500	159200	159200	159200	159200	6
516	20231201	114500	1260957300	159100	159300	159300	159100	32
517	20231201	114400	1255860300	159300	159300	159300	159300	16
518	20231201	114300	1253311500	159300	159400	159400	159300	14
519	20231201	114200	1251080300	159300	159300	159400	159300	14
520	20231201	114100	1248849500	159300	159300	159400	159300	11
521	20231201	114000	1247096700	159300	159300	159400	159300	12
522	20231201	113900	1245184500	159400	159400	159400	159400	6
523	20231201	113800	1244228100	159300	159400	159400	159300	17
524	20231201	113700	1241518500	159300	159500	159500	159300	141
525	20231201	113600	1219040300	159500	159600	159600	159500	16
526	20231201	113500	1216487000	159500	159500	159600	159500	12
527	20231201	113400	1214572400	159500	159500	159500	159500	5
528	20231201	113300	1213774900	159500	159500	159500	159400	31
529	20231201	113200	1208830700	159500	159500	159500	159500	1
530	20231201	113100	1208671200	159500	159600	159600	159500	13
531	20231201	113000	1206597000	159500	159600	159600	159500	10
532	20231201	112900	1205001200	159400	159500	159500	159400	6
533	20231201	112800	1204044600	159500	159500	159500	159400	27
534	20231201	112700	1199738200	159500	159400	159500	159400	12
535	20231201	112600	1197825100	159400	159400	159400	159400	4
536	20231201	112500	1197187500	159400	159100	159400	159100	27
537	20231201	112400	1192888300	159100	159100	159100	159000	14
538	20231201	112300	1190661300	159100	159100	159100	159100	13
539	20231201	112200	1188593000	159200	159100	159200	159100	11
540	20231201	112100	1186842400	159100	159400	159400	159100	40
541	20231201	112000	1180477800	159400	159300	159400	159200	18
542	20231201	111900	1177610300	159200	159200	159200	159200	3
543	20231201	111800	1177132700	159200	159200	159200	159200	4
544	20231201	111700	1176495900	159300	159200	159300	159200	14
545	20231201	111600	1174266000	159200	159300	159300	159200	6
546	20231201	111500	1173310500	159300	159400	159400	159300	16
547	20231201	111400	1170761200	159400	159300	159400	159300	15
548	20231201	111300	1168371000	159300	159300	159300	159300	1
549	20231201	111200	1168211700	159400	159400	159400	159300	27
550	20231201	111100	1163909900	159400	159700	159700	159400	87
551	20231201	111000	1150025400	159700	159700	159700	159700	7
552	20231201	110900	1148907500	159600	159600	159700	159600	27
553	20231201	110800	1144597500	159600	159100	159600	159100	38
554	20231201	110700	1138541300	159200	158800	159200	158800	81
555	20231201	110600	1125663900	158800	158700	158800	158700	60
556	20231201	110500	1116136500	158800	158700	158800	158700	30
557	20231201	110400	1111372800	158700	158700	158700	158700	5
558	20231201	110300	1110579300	158800	158800	158900	158800	46
559	20231201	110200	1103274200	158800	158900	158900	158800	23
560	20231201	110100	1099620600	158900	158800	158900	158800	14
561	20231201	110000	1097396300	158800	158900	158900	158800	13
562	20231201	105900	1095330800	158900	159000	159100	158900	154
563	20231201	105800	1070850400	159000	159000	159000	159000	6
564	20231201	105700	1069896400	159000	159100	159200	159000	69
565	20231201	105600	1058918000	159300	159300	159300	159300	8
566	20231201	105500	1057643600	159200	159200	159300	159200	16
567	20231201	105400	1055096300	159200	159100	159300	159100	27
568	20231201	105300	1050800200	159100	159100	159100	159000	75
569	20231201	105200	1038869500	159100	159200	159200	159100	248
570	20231201	105100	999403100	159300	159400	159400	159300	204
571	20231201	105000	966893300	159500	159500	159500	159500	31
572	20231201	104900	961948800	159400	159400	159400	159400	0
573	20231201	104800	961948800	159400	159400	159400	159400	13
574	20231201	104700	959876600	159400	159500	159500	159400	84
575	20231201	104600	946478700	159500	159500	159500	159500	30
576	20231201	104500	941693700	159500	159500	159500	159500	95
577	20231201	104400	926541200	159500	159600	159600	159400	105
578	20231201	104300	909793300	159600	159600	159600	159600	6
579	20231201	104200	908835700	159600	159700	159700	159600	184
580	20231201	104100	879457700	159800	159700	159800	159700	20
581	20231201	104000	876262800	159700	159700	159800	159700	13
582	20231201	103900	874186600	159800	159700	159800	159700	56
583	20231201	103800	865242800	159700	159800	159800	159700	66
584	20231201	103700	854696100	159800	159900	159900	159800	7
585	20231201	103600	853576900	159800	159800	159800	159800	34
586	20231201	103500	848143700	159800	159900	159900	159800	28
587	20231201	103400	843668600	159900	159800	159900	159800	6
588	20231201	103300	842709300	159800	159800	159800	159800	0
589	20231201	103200	842709300	159800	159800	160000	159800	60
590	20231201	103100	833120300	159800	159900	159900	159800	67
591	20231201	103000	822413600	159900	159900	159900	159900	1
592	20231201	102900	822253700	159900	159900	159900	159800	74
593	20231201	102800	810423900	159900	159900	159900	159800	112
594	20231201	102700	792517100	159800	159900	159900	159800	42
595	20231201	102600	785805000	159900	159900	159900	159900	20
596	20231201	102500	782607000	159900	159900	159900	159800	62
597	20231201	102400	772693400	160000	160000	160100	160000	51
598	20231201	102300	764532800	160100	160100	160100	160100	26
599	20231201	102200	760370200	160200	160200	160200	160100	15
600	20231201	102100	757967600	160300	160300	160300	160300	13
601	20231201	102000	755883700	160300	160300	160300	160300	35
602	20231201	101900	750273200	160400	160400	160400	160400	25
603	20231201	101800	746263200	160400	160400	160400	160400	41
604	20231201	101700	739686800	160400	160500	160500	160400	6
605	20231201	101600	738723900	160500	160600	160600	160500	36
606	20231201	101500	732943200	160700	160700	160700	160700	2
607	20231201	101400	732621800	160600	160700	160800	160600	33
608	20231201	101300	727318500	160800	160700	160800	160700	44
609	20231201	101200	720247000	160700	160700	160700	160700	17
610	20231201	101100	717515100	160600	160600	160600	160600	35
611	20231201	101000	711894100	160400	160500	160600	160400	14
612	20231201	100900	709646700	160400	160300	160700	160100	163
613	20231201	100800	683517800	160300	160400	160400	160300	19
614	20231201	100700	680471100	160300	160300	160400	160300	51
615	20231201	100600	672295100	160200	160200	160200	160200	15
616	20231201	100500	669892100	160400	160600	160600	160400	35
617	20231201	100400	664274300	160700	160800	160800	160700	44
618	20231201	100300	657203400	160700	160800	160800	160700	28
619	20231201	100200	652702900	160900	159900	160900	159900	231
620	20231201	100100	615668400	159900	159700	159900	159700	157
621	20231201	100000	590585400	159600	159700	159700	159600	3
622	20231201	095900	590106500	159700	159700	159700	159700	6
623	20231201	095800	589148300	159600	159700	159700	159600	18
624	20231201	095700	586273900	159600	159800	159800	159600	69
625	20231201	095600	575250000	159900	159800	159900	159800	9
626	20231201	095500	573811200	159900	159800	159900	159800	8
627	20231201	095400	572532100	159900	159800	159900	159800	8
628	20231201	095300	571253000	159800	159900	159900	159800	104
629	20231201	095200	554624400	160000	160000	160000	160000	6
630	20231201	095100	553664400	160000	159900	160000	159900	8
631	20231201	095000	552384700	159900	159900	159900	159900	4
632	20231201	094900	551745100	160000	160000	160000	159900	17
633	20231201	094800	549025600	159900	159900	159900	159900	8
634	20231201	094700	547746400	159900	159900	159900	159900	3
635	20231201	094600	547266700	160000	160000	160000	160000	0
636	20231201	094500	547266700	160000	160000	160000	160000	42
637	20231201	094400	540546700	160000	160000	160000	160000	1
638	20231201	094300	540386700	159900	160200	160500	159900	25
639	20231201	094200	536382500	160200	160500	160500	159900	336
640	20231201	094100	482590100	160400	160400	160400	160400	9
641	20231201	094000	481146500	160400	160400	160500	160300	19
642	20231201	093900	478098200	160200	160200	160200	160200	59
643	20231201	093800	468646400	160200	160200	160200	160200	0
644	20231201	093700	468646400	160200	160200	160200	160100	3
645	20231201	093600	468165900	160200	160200	160200	160200	0
646	20231201	093500	468165900	160200	160300	160300	160200	103
647	20231201	093400	451665200	160300	160300	160500	160300	48
648	20231201	093300	443970600	160200	160300	160300	160200	6
649	20231201	093200	443009000	160200	160200	160200	160200	9
650	20231201	093100	441567200	160200	160500	160700	160000	135
651	20231201	093000	419932400	160500	160600	160600	160500	21
652	20231201	092900	416561800	160500	160500	160500	160500	0
653	20231201	092800	416561800	160500	160500	160500	160500	10
654	20231201	092700	414956800	160500	160500	160500	160500	13
655	20231201	092600	412870300	160600	161100	161100	160600	239
656	20231201	092500	374402500	161000	161000	161000	161000	0
657	20231201	092400	374402500	161000	161000	161000	161000	13
658	20231201	092300	372309500	161000	161000	161100	161000	20
659	20231201	092200	369088100	161000	161100	161100	161000	25
660	20231201	092100	365061400	161100	161100	161100	161000	26
661	20231201	092000	360874300	161100	161100	161100	161100	16
662	20231201	091900	358296700	161100	161100	161100	161100	3
663	20231201	091800	357813400	161100	161200	161200	161000	17
664	20231201	091700	355074300	161200	161300	161300	160800	98
665	20231201	091600	339291000	161300	161200	161400	160900	32
666	20231201	091500	334134300	161400	160700	161400	160600	145
667	20231201	091400	310817700	160500	160900	160900	160500	156
668	20231201	091300	285749300	160900	160900	160900	160900	33
669	20231201	091200	280439600	161000	161000	161100	160800	138
670	20231201	091100	258230500	161000	161000	161000	160900	79
671	20231201	091000	245512500	161000	160400	161000	160400	107
672	20231201	090900	228319900	160300	160300	160500	160300	83
673	20231201	090800	215005600	160400	160000	160400	159900	112
674	20231201	090700	197089300	160000	160000	160000	160000	0
675	20231201	090600	197089300	160000	160400	160400	160000	53
676	20231201	090500	188608900	159900	160400	160400	159800	47
677	20231201	090400	181096800	160400	159600	160500	159600	81
678	20231201	090300	168157100	159500	159800	159900	159300	143
679	20231201	090200	145349900	159800	160000	160000	159400	197
680	20231201	090100	113870700	159900	159900	159900	159600	25
681	20231201	090000	109877700	159900	161000	161000	157600	689