KissMeData/120030/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201200	143780900	97500	97500	97500	97500	37
3	20231206	201100	143780900	97500	97500	97500	97500	0
4	20231206	201000	143780900	97500	97500	97500	97500	0
5	20231206	200900	143780900	97500	97500	97500	97500	0
6	20231206	200800	143780900	97500	97500	97500	97500	0
7	20231206	200700	143780900	97500	97500	97500	97500	0
8	20231206	200600	143780900	97500	97500	97500	97500	0
9	20231206	200500	143780900	97500	97500	97500	97500	0
10	20231206	200400	143780900	97500	97500	97500	97500	0
11	20231206	200300	143780900	97500	97500	97500	97500	0
12	20231206	200200	143780900	97500	97500	97500	97500	0
13	20231206	200100	143780900	97500	97500	97500	97500	0
14	20231206	200000	143780900	97500	97500	97500	97500	0
15	20231206	195900	143780900	97500	97500	97500	97500	0
16	20231206	195800	143780900	97500	97500	97500	97500	0
17	20231206	195700	143780900	97500	97500	97500	97500	0
18	20231206	195600	143780900	97500	97500	97500	97500	0
19	20231206	195500	143780900	97500	97500	97500	97500	0
20	20231206	195400	143780900	97500	97500	97500	97500	0
21	20231206	195300	143780900	97500	97500	97500	97500	0
22	20231206	195200	143780900	97500	97500	97500	97500	0
23	20231206	195100	143780900	97500	97500	97500	97500	0
24	20231206	195000	143780900	97500	97500	97500	97500	0
25	20231206	194900	143780900	97500	97500	97500	97500	0
26	20231206	194800	143780900	97500	97500	97500	97500	0
27	20231206	194700	143780900	97500	97500	97500	97500	0
28	20231206	194600	143780900	97500	97500	97500	97500	0
29	20231206	194500	143780900	97500	97500	97500	97500	0
30	20231206	194400	143780900	97500	97500	97500	97500	0
31	20231206	194300	143780900	97500	97500	97500	97500	0
32	20231206	194200	143780900	97500	97500	97500	97500	37
33	20231206	194100	143780900	97500	97500	97500	97500	0
34	20231206	194000	143780900	97500	97500	97500	97500	0
35	20231206	193900	143780900	97500	97500	97500	97500	0
36	20231206	193800	143780900	97500	97500	97500	97500	0
37	20231206	193700	143780900	97500	97500	97500	97500	0
38	20231206	193600	143780900	97500	97500	97500	97500	0
39	20231206	193500	143780900	97500	97500	97500	97500	0
40	20231206	193400	143780900	97500	97500	97500	97500	0
41	20231206	193300	143780900	97500	97500	97500	97500	0
42	20231206	193200	143780900	97500	97500	97500	97500	0
43	20231206	193100	143780900	97500	97500	97500	97500	0
44	20231206	193000	143780900	97500	97500	97500	97500	0
45	20231206	192900	143780900	97500	97500	97500	97500	0
46	20231206	192800	143780900	97500	97500	97500	97500	0
47	20231206	192700	143780900	97500	97500	97500	97500	0
48	20231206	192600	143780900	97500	97500	97500	97500	0
49	20231206	192500	143780900	97500	97500	97500	97500	0
50	20231206	192400	143780900	97500	97500	97500	97500	0
51	20231206	192300	143780900	97500	97500	97500	97500	0
52	20231206	192200	143780900	97500	97500	97500	97500	0
53	20231206	192100	143780900	97500	97500	97500	97500	0
54	20231206	192000	143780900	97500	97500	97500	97500	0
55	20231206	191900	143780900	97500	97500	97500	97500	0
56	20231206	191800	143780900	97500	97500	97500	97500	0
57	20231206	191700	143780900	97500	97500	97500	97500	0
58	20231206	191600	143780900	97500	97500	97500	97500	0
59	20231206	191500	143780900	97500	97500	97500	97500	0
60	20231206	191400	143780900	97500	97500	97500	97500	0
61	20231206	191300	143780900	97500	97500	97500	97500	0
62	20231206	191200	143780900	97500	97500	97500	97500	37
63	20231206	191100	143780900	97500	97500	97500	97500	0
64	20231206	191000	143780900	97500	97500	97500	97500	0
65	20231206	190900	143780900	97500	97500	97500	97500	0
66	20231206	190800	143780900	97500	97500	97500	97500	0
67	20231206	190700	143780900	97500	97500	97500	97500	0
68	20231206	190600	143780900	97500	97500	97500	97500	0
69	20231206	190500	143780900	97500	97500	97500	97500	0
70	20231206	190400	143780900	97500	97500	97500	97500	0
71	20231206	190300	143780900	97500	97500	97500	97500	0
72	20231206	190200	143780900	97500	97500	97500	97500	0
73	20231206	190100	143780900	97500	97500	97500	97500	0
74	20231206	190000	143780900	97500	97500	97500	97500	0
75	20231206	185900	143780900	97500	97500	97500	97500	0
76	20231206	185800	143780900	97500	97500	97500	97500	0
77	20231206	185700	143780900	97500	97500	97500	97500	0
78	20231206	185600	143780900	97500	97500	97500	97500	0
79	20231206	185500	143780900	97500	97500	97500	97500	0
80	20231206	185400	143780900	97500	97500	97500	97500	0
81	20231206	185300	143780900	97500	97500	97500	97500	0
82	20231206	185200	143780900	97500	97500	97500	97500	0
83	20231206	185100	143780900	97500	97500	97500	97500	0
84	20231206	185000	143780900	97500	97500	97500	97500	0
85	20231206	184900	143780900	97500	97500	97500	97500	0
86	20231206	184800	143780900	97500	97500	97500	97500	0
87	20231206	184700	143780900	97500	97500	97500	97500	0
88	20231206	184600	143780900	97500	97500	97500	97500	0
89	20231206	184500	143780900	97500	97500	97500	97500	0
90	20231206	184400	143780900	97500	97500	97500	97500	0
91	20231206	184300	143780900	97500	97500	97500	97500	0
92	20231206	184200	143780900	97500	97500	97500	97500	37
93	20231206	184100	143780900	97500	97500	97500	97500	0
94	20231206	184000	143780900	97500	97500	97500	97500	0
95	20231206	183900	143780900	97500	97500	97500	97500	0
96	20231206	183800	143780900	97500	97500	97500	97500	0
97	20231206	183700	143780900	97500	97500	97500	97500	0
98	20231206	183600	143780900	97500	97500	97500	97500	0
99	20231206	183500	143780900	97500	97500	97500	97500	0
100	20231206	183400	143780900	97500	97500	97500	97500	0
101	20231206	183300	143780900	97500	97500	97500	97500	0
102	20231206	183200	143780900	97500	97500	97500	97500	0
103	20231206	183100	143780900	97500	97500	97500	97500	0
104	20231206	183000	143780900	97500	97500	97500	97500	0
105	20231206	182900	143780900	97500	97500	97500	97500	0
106	20231206	182800	143780900	97500	97500	97500	97500	0
107	20231206	182700	143780900	97500	97500	97500	97500	0
108	20231206	182600	143780900	97500	97500	97500	97500	0
109	20231206	182500	143780900	97500	97500	97500	97500	0
110	20231206	182400	143780900	97500	97500	97500	97500	0
111	20231206	182300	143780900	97500	97500	97500	97500	0
112	20231206	182200	143780900	97500	97500	97500	97500	0
113	20231206	182100	143780900	97500	97500	97500	97500	0
114	20231206	182000	143780900	97500	97500	97500	97500	0
115	20231206	181900	143780900	97500	97500	97500	97500	0
116	20231206	181800	143780900	97500	97500	97500	97500	0
117	20231206	181700	143780900	97500	97500	97500	97500	0
118	20231206	181600	143780900	97500	97500	97500	97500	0
119	20231206	181500	143780900	97500	97500	97500	97500	0
120	20231206	181400	143780900	97500	97500	97500	97500	0
121	20231206	181300	143780900	97500	97500	97500	97500	0
122	20231206	181200	143780900	97500	97500	97500	97500	37
123	20231206	181100	143780900	97500	97500	97500	97500	0
124	20231206	181000	143780900	97500	97500	97500	97500	0
125	20231206	180900	143780900	97500	97500	97500	97500	0
126	20231206	180800	143780900	97500	97500	97500	97500	0
127	20231206	180700	143780900	97500	97500	97500	97500	0
128	20231206	180600	143780900	97500	97500	97500	97500	0
129	20231206	180500	143780900	97500	97500	97500	97500	0
130	20231206	180400	143780900	97500	97500	97500	97500	0
131	20231206	180300	143780900	97500	97500	97500	97500	0
132	20231206	180200	143780900	97500	97500	97500	97500	0
133	20231206	180100	143780900	97500	97500	97500	97500	0
134	20231206	180000	143780900	97500	97500	97500	97500	0
135	20231206	175900	143780900	97500	97500	97500	97500	0
136	20231206	175800	143780900	97500	97500	97500	97500	0
137	20231206	175700	143780900	97500	97500	97500	97500	0
138	20231206	175600	143780900	97500	97500	97500	97500	0
139	20231206	175500	143780900	97500	97500	97500	97500	0
140	20231206	175400	143780900	97500	97500	97500	97500	0
141	20231206	175300	143780900	97500	97500	97500	97500	0
142	20231206	175200	143780900	97500	97500	97500	97500	0
143	20231206	175100	143780900	97500	97500	97500	97500	0
144	20231206	175000	143780900	97500	97500	97500	97500	0
145	20231206	174900	143780900	97500	97500	97500	97500	0
146	20231206	174800	143780900	97500	97500	97500	97500	0
147	20231206	174700	143780900	97500	97500	97500	97500	0
148	20231206	174600	143780900	97500	97500	97500	97500	0
149	20231206	174500	143780900	97500	97500	97500	97500	0
150	20231206	174400	143780900	97500	97500	97500	97500	0
151	20231206	174300	143780900	97500	97500	97500	97500	0
152	20231206	174200	143780900	97500	97500	97500	97500	37
153	20231206	174100	143780900	97500	97500	97500	97500	0
154	20231206	174000	143780900	97500	97500	97500	97500	0
155	20231206	173900	143780900	97500	97500	97500	97500	0
156	20231206	173800	143780900	97500	97500	97500	97500	0
157	20231206	173700	143780900	97500	97500	97500	97500	0
158	20231206	173600	143780900	97500	97500	97500	97500	0
159	20231206	173500	143780900	97500	97500	97500	97500	0
160	20231206	173400	143780900	97500	97500	97500	97500	0
161	20231206	173300	143780900	97500	97500	97500	97500	0
162	20231206	173200	143780900	97500	97500	97500	97500	0
163	20231206	173100	143780900	97500	97500	97500	97500	0
164	20231206	173000	143780900	97500	97500	97500	97500	0
165	20231206	172900	143780900	97500	97500	97500	97500	0
166	20231206	172800	143780900	97500	97500	97500	97500	0
167	20231206	172700	143780900	97500	97500	97500	97500	0
168	20231206	172600	143780900	97500	97500	97500	97500	0
169	20231206	172500	143780900	97500	97500	97500	97500	0
170	20231206	172400	143780900	97500	97500	97500	97500	0
171	20231206	172300	143780900	97500	97500	97500	97500	0
172	20231206	172200	143780900	97500	97500	97500	97500	0
173	20231206	172100	143780900	97500	97500	97500	97500	0
174	20231206	172000	143780900	97500	97500	97500	97500	0
175	20231206	171900	143780900	97500	97500	97500	97500	0
176	20231206	171800	143780900	97500	97500	97500	97500	0
177	20231206	171700	143780900	97500	97500	97500	97500	0
178	20231206	171600	143780900	97500	97500	97500	97500	0
179	20231206	171500	143780900	97500	97500	97500	97500	0
180	20231206	171400	143780900	97500	97500	97500	97500	0
181	20231206	171300	143780900	97500	97500	97500	97500	0
182	20231206	171200	143780900	97500	97500	97500	97500	37
183	20231206	171100	143780900	97500	97500	97500	97500	0
184	20231206	171000	143780900	97500	97500	97500	97500	0
185	20231206	170900	143780900	97500	97500	97500	97500	0
186	20231206	170800	143780900	97500	97500	97500	97500	0
187	20231206	170700	143780900	97500	97500	97500	97500	0
188	20231206	170600	143780900	97500	97500	97500	97500	0
189	20231206	170500	143780900	97500	97500	97500	97500	0
190	20231206	170400	143780900	97500	97500	97500	97500	0
191	20231206	170300	143780900	97500	97500	97500	97500	0
192	20231206	170200	143780900	97500	97500	97500	97500	0
193	20231206	170100	143780900	97500	97500	97500	97500	0
194	20231206	170000	143780900	97500	97500	97500	97500	0
195	20231206	165900	143780900	97500	97500	97500	97500	0
196	20231206	165800	143780900	97500	97500	97500	97500	0
197	20231206	165700	143780900	97500	97500	97500	97500	0
198	20231206	165600	143780900	97500	97500	97500	97500	0
199	20231206	165500	143780900	97500	97500	97500	97500	0
200	20231206	165400	143780900	97500	97500	97500	97500	0
201	20231206	165300	143780900	97500	97500	97500	97500	0
202	20231206	165200	143780900	97500	97500	97500	97500	0
203	20231206	165100	143780900	97500	97500	97500	97500	0
204	20231206	165000	143780900	97500	97500	97500	97500	0
205	20231206	164900	143780900	97500	97500	97500	97500	0
206	20231206	164800	143780900	97500	97500	97500	97500	0
207	20231206	164700	143780900	97500	97500	97500	97500	0
208	20231206	164600	143780900	97500	97500	97500	97500	0
209	20231206	164500	143780900	97500	97500	97500	97500	0
210	20231206	164400	143780900	97500	97500	97500	97500	0
211	20231206	164300	143780900	97500	97500	97500	97500	0
212	20231206	164200	143780900	97500	97500	97500	97500	37
213	20231206	164100	143780900	97500	97500	97500	97500	0
214	20231206	164000	143780900	97500	97500	97500	97500	0
215	20231206	163900	143780900	97500	97500	97500	97500	0
216	20231206	163800	143780900	97500	97500	97500	97500	0
217	20231206	163700	143780900	97500	97500	97500	97500	0
218	20231206	163600	143780900	97500	97500	97500	97500	0
219	20231206	163500	143780900	97500	97500	97500	97500	0
220	20231206	163400	143780900	97500	97500	97500	97500	0
221	20231206	163300	143780900	97500	97500	97500	97500	0
222	20231206	163200	143780900	97500	97500	97500	97500	0
223	20231206	163100	143780900	97500	97500	97500	97500	0
224	20231206	163000	143780900	97500	97500	97500	97500	0
225	20231206	162900	143780900	97500	97500	97500	97500	0
226	20231206	162800	143780900	97500	97500	97500	97500	0
227	20231206	162700	143780900	97500	97500	97500	97500	0
228	20231206	162600	143780900	97500	97500	97500	97500	0
229	20231206	162500	143780900	97500	97500	97500	97500	0
230	20231206	162400	143780900	97500	97500	97500	97500	0
231	20231206	162300	143780900	97500	97500	97500	97500	0
232	20231206	162200	143780900	97500	97500	97500	97500	0
233	20231206	162100	143780900	97500	97500	97500	97500	0
234	20231206	162000	143780900	97500	97500	97500	97500	0
235	20231206	161900	143780900	97500	97500	97500	97500	0
236	20231206	161800	143780900	97500	97500	97500	97500	0
237	20231206	161700	143780900	97500	97500	97500	97500	0
238	20231206	161600	143780900	97500	97500	97500	97500	0
239	20231206	161500	143780900	97500	97500	97500	97500	0
240	20231206	161400	143780900	97500	97500	97500	97500	0
241	20231206	161300	143780900	97500	97500	97500	97500	0
242	20231206	161200	143780900	97500	97500	97500	97500	37
243	20231206	161100	143780900	97500	97500	97500	97500	0
244	20231206	161000	143780900	97500	97500	97500	97500	0
245	20231206	160900	143780900	97500	97500	97500	97500	0
246	20231206	160800	143780900	97500	97500	97500	97500	0
247	20231206	160700	143780900	97500	97500	97500	97500	0
248	20231206	160600	143780900	97500	97500	97500	97500	0
249	20231206	160500	143780900	97500	97500	97500	97500	0
250	20231206	160400	143780900	97500	97500	97500	97500	0
251	20231206	160300	143780900	97500	97500	97500	97500	0
252	20231206	160200	143780900	97500	97500	97500	97500	0
253	20231206	160100	143780900	97500	97500	97500	97500	0
254	20231206	160000	143780900	97500	97500	97500	97500	0
255	20231206	155900	143780900	97500	97500	97500	97500	0
256	20231206	155800	143780900	97500	97500	97500	97500	0
257	20231206	155700	143780900	97500	97500	97500	97500	0
258	20231206	155600	143780900	97500	97500	97500	97500	0
259	20231206	155500	143780900	97500	97500	97500	97500	0
260	20231206	155400	143780900	97500	97500	97500	97500	0
261	20231206	155300	143780900	97500	97500	97500	97500	0
262	20231206	155200	143780900	97500	97500	97500	97500	0
263	20231206	155100	143780900	97500	97500	97500	97500	0
264	20231206	155000	143780900	97500	97500	97500	97500	0
265	20231206	154900	143780900	97500	97500	97500	97500	0
266	20231206	154800	143780900	97500	97500	97500	97500	0
267	20231206	154700	143780900	97500	97500	97500	97500	0
268	20231206	154600	143780900	97500	97500	97500	97500	0
269	20231206	154500	143780900	97500	97500	97500	97500	0
270	20231206	154400	143780900	97500	97500	97500	97500	0
271	20231206	154300	143780900	97500	97500	97500	97500	0
272	20231206	154200	143780900	97500	97500	97500	97500	37
273	20231206	154100	143780900	97500	97500	97500	97500	0
274	20231206	154000	143780900	97500	97500	97500	97500	0
275	20231206	153900	143780900	97500	97500	97500	97500	0
276	20231206	153800	143780900	97500	97500	97500	97500	0
277	20231206	153700	143780900	97500	97500	97500	97500	0
278	20231206	153600	143780900	97500	97500	97500	97500	0
279	20231206	153500	143780900	97500	97500	97500	97500	0
280	20231206	153400	143780900	97500	97500	97500	97500	0
281	20231206	153300	143780900	97500	97500	97500	97500	0
282	20231206	153200	143780900	97500	97500	97500	97500	0
283	20231206	153100	143780900	97500	97500	97500	97500	0
284	20231206	153000	143780900	97500	97500	97500	97500	37
285	20231206	152900	140173400	97400	97400	97400	97400	0
286	20231206	152800	140173400	97400	97400	97400	97400	0
287	20231206	152700	140173400	97400	97400	97400	97400	0
288	20231206	152600	140173400	97400	97400	97400	97400	0
289	20231206	152500	140173400	97400	97400	97400	97400	0
290	20231206	152400	140173400	97400	97400	97400	97400	0
291	20231206	152300	140173400	97400	97400	97400	97400	0
292	20231206	152200	140173400	97400	97400	97400	97400	0
293	20231206	152100	140173400	97400	97400	97400	97400	0
294	20231206	152000	140173400	97400	97400	97400	97400	0
295	20231206	151900	140173400	97400	97400	97400	97400	0
296	20231206	151800	140173400	97400	97400	97400	97400	0
297	20231206	151700	140173400	97400	97400	97400	97400	1
298	20231206	151600	140076000	97200	97200	97200	97200	1
299	20231206	151500	139978800	97200	97400	97500	97200	6
300	20231206	151400	139394400	97400	97400	97400	97400	12
301	20231206	151300	138225600	97300	97200	97300	97200	43
302	20231206	151200	134045800	97200	97200	97200	97200	6
303	20231206	151100	133462600	97200	97200	97200	97200	0
304	20231206	151000	133462600	97200	97200	97200	97200	0
305	20231206	150900	133462600	97200	97200	97200	97200	0
306	20231206	150800	133462600	97200	97200	97200	97200	1
307	20231206	150700	133365400	97200	97200	97200	97200	0
308	20231206	150600	133365400	97200	97200	97200	97200	0
309	20231206	150500	133365400	97200	97200	97200	97200	1
310	20231206	150400	133268200	97200	97300	97300	97200	80
311	20231206	150300	125490500	97300	97300	97300	97300	0
312	20231206	150200	125490500	97300	97300	97300	97300	4
313	20231206	150100	125101300	97300	97300	97300	97300	1
314	20231206	150000	125004000	97300	97300	97300	97300	0
315	20231206	145900	125004000	97300	97300	97300	97300	0
316	20231206	145800	125004000	97300	97300	97300	97300	18
317	20231206	145700	123252600	97300	97300	97300	97300	1
318	20231206	145600	123155300	97400	97400	97400	97400	5
319	20231206	145500	122668300	97400	97400	97400	97400	5
320	20231206	145400	122181300	97300	97300	97300	97300	1
321	20231206	145300	122084000	97300	97300	97300	97300	5
322	20231206	145200	121597500	97300	97300	97300	97300	0
323	20231206	145100	121597500	97300	97300	97300	97300	0
324	20231206	145000	121597500	97300	97300	97300	97300	1
325	20231206	144900	121500200	97300	97300	97300	97300	0
326	20231206	144800	121500200	97300	97300	97300	97300	0
327	20231206	144700	121500200	97300	97300	97300	97300	0
328	20231206	144600	121500200	97300	97300	97300	97300	1
329	20231206	144500	121402900	97400	97400	97400	97400	0
330	20231206	144400	121402900	97400	97400	97400	97400	0
331	20231206	144300	121402900	97400	97400	97400	97400	0
332	20231206	144200	121402900	97400	97400	97400	97400	1
333	20231206	144100	121305500	97300	97300	97300	97300	0
334	20231206	144000	121305500	97300	97300	97300	97300	10
335	20231206	143900	120332500	97400	97400	97400	97400	0
336	20231206	143800	120332500	97400	97400	97400	97400	0
337	20231206	143700	120332500	97400	97400	97400	97400	0
338	20231206	143600	120332500	97400	97400	97400	97400	2
339	20231206	143500	120137700	97400	97400	97400	97400	0
340	20231206	143400	120137700	97400	97400	97400	97400	0
341	20231206	143300	120137700	97400	97400	97400	97400	0
342	20231206	143200	120137700	97400	97400	97400	97400	0
343	20231206	143100	120137700	97400	97400	97400	97400	0
344	20231206	143000	120137700	97400	97400	97400	97400	0
345	20231206	142900	120137700	97400	97400	97400	97400	0
346	20231206	142800	120137700	97400	97400	97400	97400	0
347	20231206	142700	120137700	97400	97400	97400	97400	0
348	20231206	142600	120137700	97400	97400	97400	97400	0
349	20231206	142500	120137700	97400	97400	97400	97400	0
350	20231206	142400	120137700	97400	97400	97400	97400	0
351	20231206	142300	120137700	97400	97400	97400	97400	0
352	20231206	142200	120137700	97400	97400	97400	97400	1
353	20231206	142100	120040300	97400	97400	97400	97400	4
354	20231206	142000	119650700	97400	97400	97400	97400	0
355	20231206	141900	119650700	97400	97400	97400	97400	0
356	20231206	141800	119650700	97400	97400	97400	97400	0
357	20231206	141700	119650700	97400	97400	97400	97400	1
358	20231206	141600	119553300	97400	97400	97400	97400	0
359	20231206	141500	119553300	97400	97400	97400	97400	0
360	20231206	141400	119553300	97400	97400	97400	97400	0
361	20231206	141300	119553300	97400	97400	97400	97400	0
362	20231206	141200	119553300	97400	97500	97500	97400	13
363	20231206	141100	118286800	97500	97500	97500	97500	0
364	20231206	141000	118286800	97500	97500	97500	97500	0
365	20231206	140900	118286800	97500	97500	97500	97500	0
366	20231206	140800	118286800	97500	97500	97500	97500	0
367	20231206	140700	118286800	97500	97500	97500	97500	7
368	20231206	140600	117604300	97500	97500	97500	97500	0
369	20231206	140500	117604300	97500	97500	97500	97500	10
370	20231206	140400	116629300	97500	97500	97500	97500	0
371	20231206	140300	116629300	97500	97500	97500	97500	0
372	20231206	140200	116629300	97500	97500	97500	97500	0
373	20231206	140100	116629300	97500	97500	97500	97500	0
374	20231206	140000	116629300	97500	97500	97500	97500	0
375	20231206	135900	116629300	97500	97500	97500	97500	0
376	20231206	135800	116629300	97500	97500	97500	97500	1
377	20231206	135700	116531800	97500	97500	97500	97500	19
378	20231206	135600	114679300	97300	97300	97300	97300	0
379	20231206	135500	114679300	97300	97300	97300	97300	0
380	20231206	135400	114679300	97300	97300	97300	97300	0
381	20231206	135300	114679300	97300	97300	97300	97300	5
382	20231206	135200	114192800	97500	97500	97500	97500	0
383	20231206	135100	114192800	97500	97500	97500	97500	0
384	20231206	135000	114192800	97500	97500	97500	97500	0
385	20231206	134900	114192800	97500	97500	97500	97500	1
386	20231206	134800	114095300	97200	97200	97200	97200	0
387	20231206	134700	114095300	97200	97200	97200	97200	0
388	20231206	134600	114095300	97200	97200	97200	97200	0
389	20231206	134500	114095300	97200	97200	97200	97200	0
390	20231206	134400	114095300	97200	97200	97200	97200	0
391	20231206	134300	114095300	97200	97200	97200	97200	0
392	20231206	134200	114095300	97200	97200	97200	97200	0
393	20231206	134100	114095300	97200	97200	97200	97200	0
394	20231206	134000	114095300	97200	97200	97200	97200	0
395	20231206	133900	114095300	97200	97200	97200	97200	0
396	20231206	133800	114095300	97200	97200	97200	97200	0
397	20231206	133700	114095300	97200	97200	97200	97200	0
398	20231206	133600	114095300	97200	97200	97200	97200	0
399	20231206	133500	114095300	97200	97200	97200	97200	0
400	20231206	133400	114095300	97200	97200	97200	97200	0
401	20231206	133300	114095300	97200	97200	97200	97200	0
402	20231206	133200	114095300	97200	97200	97200	97200	0
403	20231206	133100	114095300	97200	97200	97200	97200	0
404	20231206	133000	114095300	97200	97200	97200	97200	0
405	20231206	132900	114095300	97200	97200	97200	97200	0
406	20231206	132800	114095300	97200	97200	97200	97200	0
407	20231206	132700	114095300	97200	97200	97200	97200	0
408	20231206	132600	114095300	97200	97200	97200	97200	0
409	20231206	132500	114095300	97200	97200	97200	97200	0
410	20231206	132400	114095300	97200	97200	97200	97200	0
411	20231206	132300	114095300	97200	97200	97200	97200	0
412	20231206	132200	114095300	97200	97200	97200	97200	0
413	20231206	132100	114095300	97200	97200	97200	97200	0
414	20231206	132000	114095300	97200	97200	97200	97200	0
415	20231206	131900	114095300	97200	97200	97200	97200	0
416	20231206	131800	114095300	97200	97200	97200	97200	0
417	20231206	131700	114095300	97200	97200	97200	97200	0
418	20231206	131600	114095300	97200	97200	97200	97200	0
419	20231206	131500	114095300	97200	97200	97200	97200	0
420	20231206	131400	114095300	97200	97200	97200	97200	0
421	20231206	131300	114095300	97200	97200	97200	97200	0
422	20231206	131200	114095300	97200	97200	97200	97200	0
423	20231206	131100	114095300	97200	97400	97400	97200	270
424	20231206	131000	87831700	97500	97500	97500	97500	0
425	20231206	130900	87831700	97500	97500	97500	97500	0
426	20231206	130800	87831700	97500	97500	97500	97500	2
427	20231206	130700	87636700	97500	97500	97500	97500	1
428	20231206	130600	87539200	97500	97500	97500	97500	0
429	20231206	130500	87539200	97500	97500	97500	97500	0
430	20231206	130400	87539200	97500	97500	97500	97500	0
431	20231206	130300	87539200	97500	97500	97500	97500	0
432	20231206	130200	87539200	97500	97500	97500	97500	0
433	20231206	130100	87539200	97500	97500	97500	97500	0
434	20231206	130000	87539200	97500	97500	97500	97500	0
435	20231206	125900	87539200	97500	97500	97500	97500	0
436	20231206	125800	87539200	97500	97500	97500	97500	0
437	20231206	125700	87539200	97500	97500	97500	97500	0
438	20231206	125600	87539200	97500	97500	97500	97500	0
439	20231206	125500	87539200	97500	97500	97500	97500	0
440	20231206	125400	87539200	97500	97500	97500	97500	4
441	20231206	125300	87149200	97300	97300	97300	97300	0
442	20231206	125200	87149200	97300	97300	97300	97300	0
443	20231206	125100	87149200	97300	97300	97300	97300	0
444	20231206	125000	87149200	97300	97300	97300	97300	0
445	20231206	124900	87149200	97300	97300	97300	97300	0
446	20231206	124800	87149200	97300	97300	97300	97300	0
447	20231206	124700	87149200	97300	97300	97300	97300	0
448	20231206	124600	87149200	97300	97300	97300	97300	0
449	20231206	124500	87149200	97300	97300	97300	97300	0
450	20231206	124400	87149200	97300	97300	97300	97300	0
451	20231206	124300	87149200	97300	97300	97300	97300	0
452	20231206	124200	87149200	97300	97300	97300	97300	0
453	20231206	124100	87149200	97300	97300	97300	97300	0
454	20231206	124000	87149200	97300	97300	97300	97300	0
455	20231206	123900	87149200	97300	97300	97300	97300	0
456	20231206	123800	87149200	97300	97300	97300	97300	0
457	20231206	123700	87149200	97300	97300	97300	97300	0
458	20231206	123600	87149200	97300	97300	97300	97300	0
459	20231206	123500	87149200	97300	97300	97300	97300	0
460	20231206	123400	87149200	97300	97300	97300	97300	0
461	20231206	123300	87149200	97300	97300	97300	97300	0
462	20231206	123200	87149200	97300	97300	97300	97300	0
463	20231206	123100	87149200	97300	97300	97300	97300	0
464	20231206	123000	87149200	97300	97300	97300	97300	0
465	20231206	122900	87149200	97300	97300	97300	97300	0
466	20231206	122800	87149200	97300	97300	97300	97300	0
467	20231206	122700	87149200	97300	97300	97300	97300	0
468	20231206	122600	87149200	97300	97300	97300	97300	0
469	20231206	122500	87149200	97300	97300	97300	97300	0
470	20231206	122400	87149200	97300	97300	97300	97300	0
471	20231206	122300	87149200	97300	97300	97300	97300	0
472	20231206	122200	87149200	97300	97300	97300	97300	0
473	20231206	122100	87149200	97300	97300	97300	97300	0
474	20231206	122000	87149200	97300	97300	97300	97300	0
475	20231206	121900	87149200	97300	97300	97300	97300	0
476	20231206	121800	87149200	97300	97300	97300	97300	0
477	20231206	121700	87149200	97300	97300	97300	97300	0
478	20231206	121600	87149200	97300	97300	97300	97300	2
479	20231206	121500	86954600	97300	97300	97300	97300	0
480	20231206	121400	86954600	97300	97300	97300	97300	1
481	20231206	121300	86857300	97300	97300	97300	97300	1
482	20231206	121200	86760000	97300	97300	97300	97300	0
483	20231206	121100	86760000	97300	97300	97300	97300	1
484	20231206	121000	86662700	97300	97300	97300	97300	1
485	20231206	120900	86565400	97300	97300	97300	97300	0
486	20231206	120800	86565400	97300	97300	97300	97300	1
487	20231206	120700	86468100	97300	97300	97300	97300	1
488	20231206	120600	86370800	97300	97300	97300	97300	0
489	20231206	120500	86370800	97300	97300	97300	97300	2
490	20231206	120400	86176200	97300	97300	97300	97300	1
491	20231206	120300	86078900	97300	97300	97300	97300	0
492	20231206	120200	86078900	97300	97300	97300	97300	2
493	20231206	120100	85884300	97300	97300	97300	97300	1
494	20231206	120000	85787000	97300	97300	97300	97300	0
495	20231206	115900	85787000	97300	97300	97300	97300	1
496	20231206	115800	85689700	97300	97300	97300	97300	1
497	20231206	115700	85592400	97300	97300	97300	97300	0
498	20231206	115600	85592400	97300	97300	97300	97300	1
499	20231206	115500	85495100	97300	97300	97300	97300	3
500	20231206	115400	85203200	97300	97300	97300	97300	0
501	20231206	115300	85203200	97300	97300	97300	97300	1
502	20231206	115200	85105900	97300	97300	97300	97300	2
503	20231206	115100	84911300	97300	97300	97300	97300	0
504	20231206	115000	84911300	97300	97300	97300	97300	1
505	20231206	114900	84814000	97300	97300	97300	97300	1
506	20231206	114800	84716700	97300	97300	97300	97300	0
507	20231206	114700	84716700	97300	97300	97300	97300	1
508	20231206	114600	84619400	97300	97300	97300	97300	1
509	20231206	114500	84522100	97200	97200	97200	97200	1
510	20231206	114400	84424900	97200	97200	97200	97200	0
511	20231206	114300	84424900	97200	97200	97200	97200	1
512	20231206	114200	84327700	97200	97200	97200	97200	1
513	20231206	114100	84230500	97200	97200	97200	97200	0
514	20231206	114000	84230500	97200	97200	97200	97200	2
515	20231206	113900	84036100	97200	97200	97200	97200	1
516	20231206	113800	83938900	97200	97200	97200	97200	0
517	20231206	113700	83938900	97200	97200	97200	97200	1
518	20231206	113600	83841700	97200	97200	97200	97200	1
519	20231206	113500	83744500	97300	97300	97300	97300	53
520	20231206	113400	78587600	97300	97300	97300	97300	1
521	20231206	113300	78490300	97300	97300	97300	97300	1
522	20231206	113200	78393000	97300	97300	97300	97300	0
523	20231206	113100	78393000	97300	97500	97500	97300	4
524	20231206	113000	78003200	97300	97300	97300	97300	2
525	20231206	112900	77808600	97500	97500	97500	97500	2
526	20231206	112800	77613600	97300	97300	97300	97300	1
527	20231206	112700	77516300	97300	97300	97300	97300	1
528	20231206	112600	77419000	97300	97300	97300	97300	0
529	20231206	112500	77419000	97300	97300	97300	97300	1
530	20231206	112400	77321700	97300	97300	97300	97300	1
531	20231206	112300	77224400	97300	97300	97300	97300	0
532	20231206	112200	77224400	97300	97300	97300	97300	1
533	20231206	112100	77127100	97300	97300	97300	97300	2
534	20231206	112000	76932500	97200	97200	97200	97200	0
535	20231206	111900	76932500	97200	97200	97200	97200	1
536	20231206	111800	76835300	97200	97200	97200	97200	2
537	20231206	111700	76640900	97200	97200	97200	97200	1
538	20231206	111600	76543700	97200	97200	97200	97200	0
539	20231206	111500	76543700	97200	97200	97200	97200	1
540	20231206	111400	76446500	97600	97200	97600	97200	3
541	20231206	111300	76154100	97200	97200	97200	97200	0
542	20231206	111200	76154100	97200	97200	97200	97200	1
543	20231206	111100	76056900	97200	97200	97200	97200	1
544	20231206	111000	75959700	97200	97200	97200	97200	1
545	20231206	110900	75862500	97200	97200	97200	97200	1
546	20231206	110800	75765300	97200	97200	97200	97200	7
547	20231206	110700	75084900	97200	97200	97200	97200	0
548	20231206	110600	75084900	97200	97200	97200	97200	1
549	20231206	110500	74987700	97600	97200	97600	97200	3
550	20231206	110400	74695300	97200	97200	97200	97200	0
551	20231206	110300	74695300	97200	97200	97200	97200	1
552	20231206	110200	74598100	97200	97200	97200	97200	1
553	20231206	110100	74500900	97200	97200	97200	97200	0
554	20231206	110000	74500900	97200	97200	97200	97200	1
555	20231206	105900	74403700	97200	97200	97200	97200	1
556	20231206	105800	74306500	97200	97200	97200	97200	0
557	20231206	105700	74306500	97200	97200	97200	97200	1
558	20231206	105600	74209300	97200	97200	97200	97200	2
559	20231206	105500	74014900	97600	97600	97600	97600	1
560	20231206	105400	73917300	97200	97200	97200	97200	1
561	20231206	105300	73820100	97100	97100	97100	97100	1
562	20231206	105200	73723000	97100	97100	97100	97100	0
563	20231206	105100	73723000	97100	97100	97100	97100	1
564	20231206	105000	73625900	97100	97100	97100	97100	1
565	20231206	104900	73528800	97600	97600	97600	97600	1
566	20231206	104800	73431200	97100	97100	97100	97100	1
567	20231206	104700	73334100	97100	97100	97100	97100	1
568	20231206	104600	73237000	97100	97100	97100	97100	2
569	20231206	104500	73042800	97100	97100	97100	97100	0
570	20231206	104400	73042800	97100	97100	97100	97100	1
571	20231206	104300	72945700	97100	97100	97100	97100	1
572	20231206	104200	72848600	97100	97100	97100	97100	0
573	20231206	104100	72848600	97100	97100	97100	97100	1
574	20231206	104000	72751500	97100	97100	97100	97100	1
575	20231206	103900	72654400	97100	97100	97100	97100	1
576	20231206	103800	72557300	97100	97100	97100	97100	1
577	20231206	103700	72460200	97600	97100	97600	97100	5
578	20231206	103600	71972700	97100	97100	97100	97100	0
579	20231206	103500	71972700	97100	97100	97100	97100	3
580	20231206	103400	71681400	97100	97100	97100	97100	2
581	20231206	103300	71487200	97100	97100	97100	97100	0
582	20231206	103200	71487200	97100	97100	97100	97100	1
583	20231206	103100	71390100	97100	97100	97100	97100	1
584	20231206	103000	71293000	97100	97100	97100	97100	0
585	20231206	102900	71293000	97100	97100	97100	97100	1
586	20231206	102800	71195900	97100	97100	97100	97100	1
587	20231206	102700	71098800	97200	97200	97200	97200	0
588	20231206	102600	71098800	97200	97200	97200	97200	1
589	20231206	102500	71001600	97100	97100	97100	97100	9
590	20231206	102400	70127700	97100	97100	97100	97100	0
591	20231206	102300	70127700	97100	97100	97100	97100	1
592	20231206	102200	70030600	97100	97100	97100	97100	2
593	20231206	102100	69836400	97100	97100	97100	97100	0
594	20231206	102000	69836400	97100	97100	97100	97100	1
595	20231206	101900	69739300	97100	97100	97100	97100	1
596	20231206	101800	69642200	97100	97100	97100	97100	1
597	20231206	101700	69545100	97000	97700	97700	97000	178
598	20231206	101600	52246400	97400	97400	97400	97400	2
599	20231206	101500	52051600	97300	97300	97300	97300	1
600	20231206	101400	51954300	97700	97700	97700	97700	3
601	20231206	101300	51661200	97300	97300	97300	97300	1
602	20231206	101200	51563900	97300	97300	97300	97300	2
603	20231206	101100	51369300	97300	97300	97300	97300	0
604	20231206	101000	51369300	97300	97300	97300	97300	1
605	20231206	100900	51272000	97300	97300	97300	97300	1
606	20231206	100800	51174700	97200	97200	97200	97200	0
607	20231206	100700	51174700	97200	97200	97200	97200	1
608	20231206	100600	51077500	97200	97200	97200	97200	1
609	20231206	100500	50980300	97300	97300	97300	97300	0
610	20231206	100400	50980300	97300	97200	97300	97200	17
611	20231206	100300	49326300	97300	97300	97300	97300	1
612	20231206	100200	49229000	97300	97300	97300	97300	20
613	20231206	100100	47283000	97300	97300	97300	97300	1
614	20231206	100000	47185700	97300	97600	97700	97300	52
615	20231206	095900	42106200	97300	97300	97300	97300	0
616	20231206	095800	42106200	97300	97300	97300	97300	1
617	20231206	095700	42008900	97300	97300	97300	97300	1
618	20231206	095600	41911600	97300	97300	97300	97300	0
619	20231206	095500	41911600	97300	97300	97300	97300	1
620	20231206	095400	41814300	97300	97300	97300	97300	1
621	20231206	095300	41717000	97300	97300	97300	97300	0
622	20231206	095200	41717000	97300	97300	97300	97300	1
623	20231206	095100	41619700	97300	97300	97300	97300	1
624	20231206	095000	41522400	97300	97300	97300	97300	0
625	20231206	094900	41522400	97300	97300	97300	97300	2
626	20231206	094800	41327800	97500	97300	97500	97300	2
627	20231206	094700	41133000	97300	97300	97300	97300	1
628	20231206	094600	41035700	97400	97400	97400	97400	1
629	20231206	094500	40938300	97400	97400	97400	97400	1
630	20231206	094400	40840900	97300	97300	97300	97300	1
631	20231206	094300	40743600	97300	97300	97300	97300	24
632	20231206	094200	38408400	97300	97300	97300	97300	1
633	20231206	094100	38311100	97300	97300	97300	97300	1
634	20231206	094000	38213800	97400	97400	97400	97400	15
635	20231206	093900	36752800	97400	97600	97700	97400	39
636	20231206	093800	32950800	97400	97400	97400	97400	2
637	20231206	093700	32756000	97300	97300	97300	97300	0
638	20231206	093600	32756000	97300	97300	97300	97300	1
639	20231206	093500	32658700	97300	97300	97300	97300	1
640	20231206	093400	32561400	97300	97300	97300	97300	0
641	20231206	093300	32561400	97300	97300	97300	97300	2
642	20231206	093200	32366800	97300	97200	97300	97200	8
643	20231206	093100	31588500	97300	97300	97300	97300	2
644	20231206	093000	31393900	97200	97200	97200	97200	1
645	20231206	092900	31296700	97200	97200	97200	97200	1
646	20231206	092800	31199500	97200	97200	97200	97200	1
647	20231206	092700	31102300	97200	97100	97200	97100	21
648	20231206	092600	29063100	97100	97300	97300	97100	33
649	20231206	092500	25852400	97300	97300	97300	97300	10
650	20231206	092400	24879400	97100	97100	97100	97100	1
651	20231206	092300	24782300	97000	97000	97000	97000	1
652	20231206	092200	24685300	97000	97000	97000	97000	0
653	20231206	092100	24685300	97000	97100	97100	97000	18
654	20231206	092000	22939100	97000	97600	97600	97000	23
655	20231206	091900	20706300	97000	97000	97000	97000	11
656	20231206	091800	19639300	97000	97000	97000	97000	0
657	20231206	091700	19639300	97000	97000	97000	97000	51
658	20231206	091600	14692300	97000	97000	97000	97000	6
659	20231206	091500	14110300	97100	97500	97500	97000	103
660	20231206	091400	4103900	98200	98200	98200	98200	0
661	20231206	091300	4103900	98200	98200	98200	98200	0
662	20231206	091200	4103900	98200	98200	98200	98200	0
663	20231206	091100	4103900	98200	97500	98200	97500	7
664	20231206	091000	3420000	97500	97500	97500	97500	10
665	20231206	090900	2445000	97600	97800	97800	97600	18
666	20231206	090800	685600	97900	97900	97900	97900	1
667	20231206	090700	587700	97900	97900	97900	97900	4
668	20231206	090600	196100	97900	97900	97900	97900	0
669	20231206	090500	196100	97900	97900	97900	97900	0
670	20231206	090400	196100	97900	97900	97900	97900	0
671	20231206	090300	196100	97900	97900	97900	97900	1
672	20231206	090200	98200	98200	98200	98200	98200	0
673	20231206	090100	98200	98200	98200	98200	98200	0
674	20231206	090000	98200	98200	98200	98200	98200	1