KissMeData/021240/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190500	5247322800	53700	53700	53700	53700	10428
3	20231207	190400	5247322800	53700	53700	53700	53700	0
4	20231207	190300	5247322800	53700	53700	53700	53700	0
5	20231207	190200	5247322800	53700	53700	53700	53700	0
6	20231207	190100	5247322800	53700	53700	53700	53700	0
7	20231207	190000	5247322800	53700	53700	53700	53700	0
8	20231207	185900	5247322800	53700	53700	53700	53700	0
9	20231207	185800	5247322800	53700	53700	53700	53700	0
10	20231207	185700	5247322800	53700	53700	53700	53700	0
11	20231207	185600	5247322800	53700	53700	53700	53700	0
12	20231207	185500	5247322800	53700	53700	53700	53700	0
13	20231207	185400	5247322800	53700	53700	53700	53700	0
14	20231207	185300	5247322800	53700	53700	53700	53700	0
15	20231207	185200	5247322800	53700	53700	53700	53700	0
16	20231207	185100	5247322800	53700	53700	53700	53700	0
17	20231207	185000	5247322800	53700	53700	53700	53700	0
18	20231207	184900	5247322800	53700	53700	53700	53700	0
19	20231207	184800	5247322800	53700	53700	53700	53700	0
20	20231207	184700	5247322800	53700	53700	53700	53700	0
21	20231207	184600	5247322800	53700	53700	53700	53700	0
22	20231207	184500	5247322800	53700	53700	53700	53700	0
23	20231207	184400	5247322800	53700	53700	53700	53700	0
24	20231207	184300	5247322800	53700	53700	53700	53700	0
25	20231207	184200	5247322800	53700	53700	53700	53700	0
26	20231207	184100	5247322800	53700	53700	53700	53700	0
27	20231207	184000	5247322800	53700	53700	53700	53700	0
28	20231207	183900	5247322800	53700	53700	53700	53700	0
29	20231207	183800	5247322800	53700	53700	53700	53700	0
30	20231207	183700	5247322800	53700	53700	53700	53700	0
31	20231207	183600	5247322800	53700	53700	53700	53700	0
32	20231207	183500	5247322800	53700	53700	53700	53700	10428
33	20231207	183400	5247322800	53700	53700	53700	53700	0
34	20231207	183300	5247322800	53700	53700	53700	53700	0
35	20231207	183200	5247322800	53700	53700	53700	53700	0
36	20231207	183100	5247322800	53700	53700	53700	53700	0
37	20231207	183000	5247322800	53700	53700	53700	53700	0
38	20231207	182900	5247322800	53700	53700	53700	53700	0
39	20231207	182800	5247322800	53700	53700	53700	53700	0
40	20231207	182700	5247322800	53700	53700	53700	53700	0
41	20231207	182600	5247322800	53700	53700	53700	53700	0
42	20231207	182500	5247322800	53700	53700	53700	53700	0
43	20231207	182400	5247322800	53700	53700	53700	53700	0
44	20231207	182300	5247322800	53700	53700	53700	53700	0
45	20231207	182200	5247322800	53700	53700	53700	53700	0
46	20231207	182100	5247322800	53700	53700	53700	53700	0
47	20231207	182000	5247322800	53700	53700	53700	53700	0
48	20231207	181900	5247322800	53700	53700	53700	53700	0
49	20231207	181800	5247322800	53700	53700	53700	53700	0
50	20231207	181700	5247322800	53700	53700	53700	53700	0
51	20231207	181600	5247322800	53700	53700	53700	53700	0
52	20231207	181500	5247322800	53700	53700	53700	53700	0
53	20231207	181400	5247322800	53700	53700	53700	53700	0
54	20231207	181300	5247322800	53700	53700	53700	53700	0
55	20231207	181200	5247322800	53700	53700	53700	53700	0
56	20231207	181100	5247322800	53700	53700	53700	53700	0
57	20231207	181000	5247322800	53700	53700	53700	53700	0
58	20231207	180900	5247322800	53700	53700	53700	53700	0
59	20231207	180800	5247322800	53700	53700	53700	53700	0
60	20231207	180700	5247322800	53700	53700	53700	53700	0
61	20231207	180600	5247322800	53700	53700	53700	53700	0
62	20231207	180500	5247322800	53700	53700	53700	53700	10428
63	20231207	180400	5247322800	53700	53700	53700	53700	0
64	20231207	180300	5247322800	53700	53700	53700	53700	0
65	20231207	180200	5247322800	53700	53700	53700	53700	0
66	20231207	180100	5247322800	53700	53700	53700	53700	0
67	20231207	180000	5247322800	53700	53700	53700	53700	0
68	20231207	175900	5247322800	53700	53700	53700	53700	0
69	20231207	175800	5247322800	53700	53700	53700	53700	0
70	20231207	175700	5247322800	53700	53700	53700	53700	0
71	20231207	175600	5247322800	53700	53700	53700	53700	0
72	20231207	175500	5247322800	53700	53700	53700	53700	0
73	20231207	175400	5247322800	53700	53700	53700	53700	0
74	20231207	175300	5247322800	53700	53700	53700	53700	0
75	20231207	175200	5247322800	53700	53700	53700	53700	0
76	20231207	175100	5247322800	53700	53700	53700	53700	0
77	20231207	175000	5247322800	53700	53700	53700	53700	0
78	20231207	174900	5247322800	53700	53700	53700	53700	0
79	20231207	174800	5247322800	53700	53700	53700	53700	0
80	20231207	174700	5247322800	53700	53700	53700	53700	0
81	20231207	174600	5247322800	53700	53700	53700	53700	0
82	20231207	174500	5247322800	53700	53700	53700	53700	0
83	20231207	174400	5247322800	53700	53700	53700	53700	0
84	20231207	174300	5247322800	53700	53700	53700	53700	0
85	20231207	174200	5247322800	53700	53700	53700	53700	0
86	20231207	174100	5247322800	53700	53700	53700	53700	0
87	20231207	174000	5247322800	53700	53700	53700	53700	0
88	20231207	173900	5247322800	53700	53700	53700	53700	0
89	20231207	173800	5247322800	53700	53700	53700	53700	0
90	20231207	173700	5247322800	53700	53700	53700	53700	0
91	20231207	173600	5247322800	53700	53700	53700	53700	0
92	20231207	173500	5247322800	53700	53700	53700	53700	10428
93	20231207	173400	5247322800	53700	53700	53700	53700	0
94	20231207	173300	5247322800	53700	53700	53700	53700	0
95	20231207	173200	5247322800	53700	53700	53700	53700	0
96	20231207	173100	5247322800	53700	53700	53700	53700	0
97	20231207	173000	5247322800	53700	53700	53700	53700	0
98	20231207	172900	5247322800	53700	53700	53700	53700	0
99	20231207	172800	5247322800	53700	53700	53700	53700	0
100	20231207	172700	5247322800	53700	53700	53700	53700	0
101	20231207	172600	5247322800	53700	53700	53700	53700	0
102	20231207	172500	5247322800	53700	53700	53700	53700	0
103	20231207	172400	5247322800	53700	53700	53700	53700	0
104	20231207	172300	5247322800	53700	53700	53700	53700	0
105	20231207	172200	5247322800	53700	53700	53700	53700	0
106	20231207	172100	5247322800	53700	53700	53700	53700	0
107	20231207	172000	5247322800	53700	53700	53700	53700	0
108	20231207	171900	5247322800	53700	53700	53700	53700	0
109	20231207	171800	5247322800	53700	53700	53700	53700	0
110	20231207	171700	5247322800	53700	53700	53700	53700	0
111	20231207	171600	5247322800	53700	53700	53700	53700	0
112	20231207	171500	5247322800	53700	53700	53700	53700	0
113	20231207	171400	5247322800	53700	53700	53700	53700	0
114	20231207	171300	5247322800	53700	53700	53700	53700	0
115	20231207	171200	5247322800	53700	53700	53700	53700	0
116	20231207	171100	5247322800	53700	53700	53700	53700	0
117	20231207	171000	5247322800	53700	53700	53700	53700	0
118	20231207	170900	5247322800	53700	53700	53700	53700	0
119	20231207	170800	5247322800	53700	53700	53700	53700	0
120	20231207	170700	5247322800	53700	53700	53700	53700	0
121	20231207	170600	5247322800	53700	53700	53700	53700	0
122	20231207	170500	5247322800	53700	53700	53700	53700	10428
123	20231207	170400	5247322800	53700	53700	53700	53700	0
124	20231207	170300	5247322800	53700	53700	53700	53700	0
125	20231207	170200	5247322800	53700	53700	53700	53700	0
126	20231207	170100	5247322800	53700	53700	53700	53700	0
127	20231207	170000	5247322800	53700	53700	53700	53700	0
128	20231207	165900	5247322800	53700	53700	53700	53700	0
129	20231207	165800	5247322800	53700	53700	53700	53700	0
130	20231207	165700	5247322800	53700	53700	53700	53700	0
131	20231207	165600	5247322800	53700	53700	53700	53700	0
132	20231207	165500	5247322800	53700	53700	53700	53700	0
133	20231207	165400	5247322800	53700	53700	53700	53700	0
134	20231207	165300	5247322800	53700	53700	53700	53700	0
135	20231207	165200	5247322800	53700	53700	53700	53700	0
136	20231207	165100	5247322800	53700	53700	53700	53700	0
137	20231207	165000	5247322800	53700	53700	53700	53700	0
138	20231207	164900	5247322800	53700	53700	53700	53700	0
139	20231207	164800	5247322800	53700	53700	53700	53700	0
140	20231207	164700	5247322800	53700	53700	53700	53700	0
141	20231207	164600	5247322800	53700	53700	53700	53700	0
142	20231207	164500	5247322800	53700	53700	53700	53700	0
143	20231207	164400	5247322800	53700	53700	53700	53700	0
144	20231207	164300	5247322800	53700	53700	53700	53700	0
145	20231207	164200	5247322800	53700	53700	53700	53700	0
146	20231207	164100	5247322800	53700	53700	53700	53700	0
147	20231207	164000	5247322800	53700	53700	53700	53700	0
148	20231207	163900	5247322800	53700	53700	53700	53700	0
149	20231207	163800	5247322800	53700	53700	53700	53700	0
150	20231207	163700	5247322800	53700	53700	53700	53700	0
151	20231207	163600	5247322800	53700	53700	53700	53700	0
152	20231207	163500	5247322800	53700	53700	53700	53700	10428
153	20231207	163400	5247322800	53700	53700	53700	53700	0
154	20231207	163300	5247322800	53700	53700	53700	53700	0
155	20231207	163200	5247322800	53700	53700	53700	53700	0
156	20231207	163100	5247322800	53700	53700	53700	53700	0
157	20231207	163000	5247322800	53700	53700	53700	53700	0
158	20231207	162900	5247322800	53700	53700	53700	53700	0
159	20231207	162800	5247322800	53700	53700	53700	53700	0
160	20231207	162700	5247322800	53700	53700	53700	53700	0
161	20231207	162600	5247322800	53700	53700	53700	53700	0
162	20231207	162500	5247322800	53700	53700	53700	53700	0
163	20231207	162400	5247322800	53700	53700	53700	53700	0
164	20231207	162300	5247322800	53700	53700	53700	53700	0
165	20231207	162200	5247322800	53700	53700	53700	53700	0
166	20231207	162100	5247322800	53700	53700	53700	53700	0
167	20231207	162000	5247322800	53700	53700	53700	53700	0
168	20231207	161900	5247322800	53700	53700	53700	53700	0
169	20231207	161800	5247322800	53700	53700	53700	53700	0
170	20231207	161700	5247322800	53700	53700	53700	53700	0
171	20231207	161600	5247322800	53700	53700	53700	53700	0
172	20231207	161500	5247322800	53700	53700	53700	53700	0
173	20231207	161400	5247322800	53700	53700	53700	53700	0
174	20231207	161300	5247322800	53700	53700	53700	53700	0
175	20231207	161200	5247322800	53700	53700	53700	53700	0
176	20231207	161100	5247322800	53700	53700	53700	53700	0
177	20231207	161000	5247322800	53700	53700	53700	53700	0
178	20231207	160900	5247322800	53700	53700	53700	53700	0
179	20231207	160800	5247322800	53700	53700	53700	53700	0
180	20231207	160700	5247322800	53700	53700	53700	53700	0
181	20231207	160600	5247322800	53700	53700	53700	53700	0
182	20231207	160500	5247322800	53700	53700	53700	53700	10428
183	20231207	160400	5247322800	53700	53700	53700	53700	0
184	20231207	160300	5247322800	53700	53700	53700	53700	0
185	20231207	160200	5247322800	53700	53700	53700	53700	0
186	20231207	160100	5247322800	53700	53700	53700	53700	0
187	20231207	160000	5247322800	53700	53700	53700	53700	0
188	20231207	155900	5247322800	53700	53700	53700	53700	0
189	20231207	155800	5247322800	53700	53700	53700	53700	0
190	20231207	155700	5247322800	53700	53700	53700	53700	0
191	20231207	155600	5247322800	53700	53700	53700	53700	0
192	20231207	155500	5247322800	53700	53700	53700	53700	0
193	20231207	155400	5247322800	53700	53700	53700	53700	0
194	20231207	155300	5247322800	53700	53700	53700	53700	0
195	20231207	155200	5247322800	53700	53700	53700	53700	0
196	20231207	155100	5247322800	53700	53700	53700	53700	0
197	20231207	155000	5247322800	53700	53700	53700	53700	0
198	20231207	154900	5247322800	53700	53700	53700	53700	0
199	20231207	154800	5247322800	53700	53700	53700	53700	0
200	20231207	154700	5247322800	53700	53700	53700	53700	0
201	20231207	154600	5247322800	53700	53700	53700	53700	0
202	20231207	154500	5247322800	53700	53700	53700	53700	0
203	20231207	154400	5247322800	53700	53700	53700	53700	0
204	20231207	154300	5247322800	53700	53700	53700	53700	0
205	20231207	154200	5247322800	53700	53700	53700	53700	0
206	20231207	154100	5247322800	53700	53700	53700	53700	0
207	20231207	154000	5247322800	53700	53700	53700	53700	0
208	20231207	153900	5247322800	53700	53700	53700	53700	0
209	20231207	153800	5247322800	53700	53700	53700	53700	0
210	20231207	153700	5247322800	53700	53700	53700	53700	0
211	20231207	153600	5247322800	53700	53700	53700	53700	0
212	20231207	153500	5247322800	53700	53700	53700	53700	10428
213	20231207	153400	5247322800	53700	53700	53700	53700	0
214	20231207	153300	5247322800	53700	53700	53700	53700	0
215	20231207	153200	5247322800	53700	53700	53700	53700	0
216	20231207	153100	5247322800	53700	53700	53700	53700	0
217	20231207	153000	5247322800	53700	53700	53700	53700	10428
218	20231207	152900	4687339200	53700	53700	53700	53700	0
219	20231207	152800	4687339200	53700	53700	53700	53700	0
220	20231207	152700	4687339200	53700	53700	53700	53700	0
221	20231207	152600	4687339200	53700	53700	53700	53700	0
222	20231207	152500	4687339200	53700	53700	53700	53700	0
223	20231207	152400	4687339200	53700	53700	53700	53700	0
224	20231207	152300	4687339200	53700	53700	53700	53700	0
225	20231207	152200	4687339200	53700	53700	53700	53700	0
226	20231207	152100	4687339200	53700	53700	53700	53700	0
227	20231207	152000	4687339200	53700	53700	53700	53700	0
228	20231207	151900	4687339200	53700	53800	53800	53700	150
229	20231207	151800	4679275600	53800	53800	53800	53700	142
230	20231207	151700	4671639300	53800	53700	53800	53700	383
231	20231207	151600	4651065500	53700	53800	53800	53700	297
232	20231207	151500	4635115200	53800	53700	53800	53700	876
233	20231207	151400	4588069500	53700	53800	53800	53700	330
234	20231207	151300	4570321900	53800	53700	53800	53700	75
235	20231207	151200	4566291500	53700	53800	53800	53700	43
236	20231207	151100	4563978500	53800	53800	53800	53700	32
237	20231207	151000	4562257400	53800	53800	53800	53700	111
238	20231207	150900	4556295200	53700	53700	53800	53700	159
239	20231207	150800	4547751800	53800	53700	53800	53700	212
240	20231207	150700	4536366300	53800	53700	53800	53700	96
241	20231207	150600	4531206700	53700	53800	53800	53700	279
242	20231207	150500	4516223400	53800	53800	53800	53700	219
243	20231207	150400	4504455600	53800	53800	53800	53700	253
244	20231207	150300	4490858300	53800	53800	53800	53700	70
245	20231207	150200	4487092400	53800	53800	53800	53800	59
246	20231207	150100	4483918200	53900	53900	53900	53700	199
247	20231207	150000	4473217000	53900	53800	53900	53700	295
248	20231207	145900	4457346300	53800	53800	53800	53700	208
249	20231207	145800	4446161800	53800	53800	53800	53700	97
250	20231207	145700	4440943400	53800	53800	53800	53700	172
251	20231207	145600	4431693500	53800	53800	53800	53700	284
252	20231207	145500	4416416400	53800	53800	53800	53700	125
253	20231207	145400	4409691500	53800	53800	53800	53700	80
254	20231207	145300	4405389500	53800	53800	53800	53700	67
255	20231207	145200	4401785000	53800	53700	53800	53700	79
256	20231207	145100	4397535000	53800	53800	53800	53700	85
257	20231207	145000	4392965300	53800	53800	53800	53700	129
258	20231207	144900	4386026800	53800	53800	53800	53700	74
259	20231207	144800	4382047200	53700	53800	53800	53700	183
260	20231207	144700	4372213300	53700	53800	53800	53700	46
261	20231207	144600	4369738600	53800	53800	53800	53700	117
262	20231207	144500	4363447400	53800	53800	53800	53700	172
263	20231207	144400	4354195400	53800	53800	53800	53700	114
264	20231207	144300	4348069300	53800	53800	53800	53700	39
265	20231207	144200	4345971200	53800	53800	53800	53700	72
266	20231207	144100	4342099300	53800	53800	53800	53700	99
267	20231207	144000	4336773500	53800	53800	53900	53800	256
268	20231207	143900	4323000000	53800	53900	53900	53800	281
269	20231207	143800	4307878800	53800	53700	53900	53700	59
270	20231207	143700	4304706700	53900	53900	53900	53800	108
271	20231207	143600	4298886800	53700	53900	53900	53700	135
272	20231207	143500	4291618100	53900	53800	53900	53700	339
273	20231207	143400	4273377100	53800	53800	53800	53800	87
274	20231207	143300	4268696500	53700	53800	53800	53700	128
275	20231207	143200	4261815200	53800	53700	53800	53700	116
276	20231207	143100	4255577700	53800	53800	53800	53700	46
277	20231207	143000	4253103200	53800	53800	53800	53700	106
278	20231207	142900	4247402400	53700	53800	53800	53700	319
279	20231207	142800	4230248300	53800	53800	53800	53700	90
280	20231207	142700	4225406600	53800	53800	53800	53700	67
281	20231207	142600	4221803200	53800	53800	53800	53800	38
282	20231207	142500	4219758800	53700	53800	53800	53700	54
283	20231207	142400	4216853800	53800	53800	53900	53800	51
284	20231207	142300	4214109600	53900	53800	53900	53700	120
285	20231207	142200	4207655300	53800	53700	53800	53700	162
286	20231207	142100	4198946900	53700	53700	53700	53600	41
287	20231207	142000	4196746600	53700	53700	53700	53600	61
288	20231207	141900	4193471100	53700	53700	53700	53600	35
289	20231207	141800	4191591700	53700	53600	53700	53600	121
290	20231207	141700	4185099200	53600	53700	53700	53600	73
291	20231207	141600	4181182700	53600	53600	53700	53500	84
292	20231207	141500	4176677600	53600	53600	53700	53600	149
293	20231207	141400	4168689600	53600	53700	53700	53600	110
294	20231207	141300	4162785900	53600	53800	53800	53500	732
295	20231207	141200	4123493100	53800	53900	53900	53700	106
296	20231207	141100	4117787400	53900	53800	53900	53800	126
297	20231207	141000	4111007100	53800	53800	53900	53700	864
298	20231207	140900	4064537500	53800	53900	53900	53800	140
299	20231207	140800	4056996300	53900	53900	53900	53800	81
300	20231207	140700	4052632300	53900	53900	53900	53800	101
301	20231207	140600	4047191300	53900	53800	53900	53800	78
302	20231207	140500	4042988900	53900	54000	54000	53900	97
303	20231207	140400	4037756200	53900	54000	54000	53900	82
304	20231207	140300	4033333200	54000	53900	54000	53800	318
305	20231207	140200	4016197300	53900	53900	53900	53800	53
306	20231207	140100	4013340800	53900	53900	53900	53800	61
307	20231207	140000	4010055200	53900	53800	53900	53800	153
308	20231207	135900	4001814400	53900	53800	53900	53800	141
309	20231207	135800	3994226200	53900	53900	53900	53900	72
310	20231207	135700	3990345400	53900	53900	53900	53800	105
311	20231207	135600	3984691800	53800	53900	53900	53800	110
312	20231207	135500	3978767600	53800	53900	53900	53800	47
313	20231207	135400	3976234700	53800	53900	53900	53800	104
314	20231207	135300	3970632100	53900	53900	53900	53800	41
315	20231207	135200	3968422400	53900	54000	54000	53900	33
316	20231207	135100	3966643400	53900	54000	54000	53800	187
317	20231207	135000	3956558600	54000	54000	54000	53900	85
318	20231207	134900	3951971600	53900	53900	54000	53900	97
319	20231207	134800	3946741900	53900	54000	54000	53900	64
320	20231207	134700	3943289800	54000	53900	54000	53800	89
321	20231207	134600	3938491700	53900	53900	54000	53800	102
322	20231207	134500	3932998300	53900	53800	53900	53800	64
323	20231207	134400	3929550400	53800	54000	54000	53800	47
324	20231207	134300	3927019400	54000	53900	54000	53800	106
325	20231207	134200	3921309900	53900	54000	54000	53800	118
326	20231207	134100	3914951800	53800	53900	53900	53800	82
327	20231207	134000	3910535900	53900	53800	53900	53800	47
328	20231207	133900	3908004300	53900	53900	53900	53800	120
329	20231207	133800	3901543300	53900	53900	54000	53800	127
330	20231207	133700	3894703500	53900	53900	54000	53800	81
331	20231207	133600	3890339200	53900	53800	54000	53800	80
332	20231207	133500	3886031300	53800	54000	54000	53800	125
333	20231207	133400	3879291900	53900	53900	54000	53900	36
334	20231207	133300	3877351000	53800	54000	54000	53700	193
335	20231207	133200	3866973800	53800	53800	54000	53800	267
336	20231207	133100	3852600700	54000	53900	54000	53800	143
337	20231207	133000	3844895800	53900	54000	54000	53900	123
338	20231207	132900	3838261700	53900	54000	54000	53900	66
339	20231207	132800	3834701600	54000	54000	54000	53900	192
340	20231207	132700	3824344400	53900	54000	54000	53900	140
341	20231207	132600	3816793400	54000	54000	54000	53900	127
342	20231207	132500	3809936700	54000	54000	54000	53900	167
343	20231207	132400	3800928800	54000	54100	54100	54000	56
344	20231207	132300	3797901600	54000	53900	54100	53900	213
345	20231207	132200	3786400600	53900	54100	54100	53900	71
346	20231207	132100	3782565900	54100	54100	54100	54000	87
347	20231207	132000	3777863000	54100	54000	54100	54000	23
348	20231207	131900	3776618900	54000	54000	54200	54000	326
349	20231207	131800	3759006300	54100	54100	54100	54000	177
350	20231207	131700	3749430700	54100	54100	54100	54000	55
351	20231207	131600	3746455500	54100	54100	54100	54000	317
352	20231207	131500	3729309000	54100	54100	54100	54000	66
353	20231207	131400	3725739900	54100	54100	54100	54000	71
354	20231207	131300	3721899000	54100	54100	54100	54000	54
355	20231207	131200	3718977800	54100	54100	54100	54000	36
356	20231207	131100	3717032200	54100	54100	54100	54100	51
357	20231207	131000	3714273100	54100	54000	54100	54000	112
358	20231207	130900	3708219100	54000	54000	54100	54000	47
359	20231207	130800	3705678400	54000	54000	54000	54000	55
360	20231207	130700	3702708400	54000	54100	54100	53900	142
361	20231207	130600	3695038800	54000	54000	54000	53900	225
362	20231207	130500	3682890600	54000	54000	54000	53900	46
363	20231207	130400	3680407100	54000	54000	54000	53900	46
364	20231207	130300	3677923300	54000	53900	54000	53900	126
365	20231207	130200	3671128800	53900	54000	54000	53800	67
366	20231207	130100	3667515600	53700	53900	54000	53700	217
367	20231207	130000	3655825800	53800	53800	53900	53700	69
368	20231207	125900	3652114100	53800	53800	54000	53600	619
369	20231207	125800	3618839500	53700	53800	53800	53700	96
370	20231207	125700	3613679500	53700	53700	53800	53700	101
371	20231207	125600	3608251200	53700	53800	53800	53700	155
372	20231207	125500	3599921700	53800	53900	53900	53800	93
373	20231207	125400	3594917200	53900	53800	54000	53800	91
374	20231207	125300	3590011600	53800	54000	54100	53700	281
375	20231207	125200	3574864800	54100	54000	54100	54000	95
376	20231207	125100	3569734300	53900	54000	54100	53900	161
377	20231207	125000	3561040500	54000	54100	54100	53900	59
378	20231207	124900	3557855000	54000	54100	54100	54000	77
379	20231207	124800	3553693200	54100	54000	54100	53900	95
380	20231207	124700	3548560400	54100	54000	54100	54000	37
381	20231207	124600	3546562300	54000	53900	54100	53900	157
382	20231207	124500	3538085900	54000	54000	54000	54000	35
383	20231207	124400	3536195900	54000	53800	54000	53800	78
384	20231207	124300	3531989200	54000	53900	54000	53700	130
385	20231207	124200	3524982100	53800	54000	54100	53800	207
386	20231207	124100	3513836400	54000	53900	54100	53900	118
387	20231207	124000	3507467900	53700	53800	53900	53700	208
388	20231207	123900	3496275600	53900	54100	54100	53900	137
389	20231207	123800	3488887900	54000	54000	54000	53900	165
390	20231207	123700	3479978100	53900	53800	54000	53700	128
391	20231207	123600	3473087700	53900	54000	54000	53800	95
392	20231207	123500	3467968000	54000	54100	54100	54000	349
393	20231207	123400	3449115900	54100	54100	54100	54000	92
394	20231207	123300	3444140000	54100	54100	54100	54100	40
395	20231207	123200	3441976000	54000	54100	54100	54000	88
396	20231207	123100	3437215600	54000	54100	54100	54000	41
397	20231207	123000	3434999100	54100	54100	54100	54000	79
398	20231207	122900	3430725400	54100	54000	54100	54000	57
399	20231207	122800	3427642000	54100	54000	54100	54000	68
400	20231207	122700	3423964700	54100	54100	54100	54000	59
401	20231207	122600	3420773000	54100	54100	54100	54000	19
402	20231207	122500	3419745300	54100	54000	54100	53900	145
403	20231207	122400	3411911000	54000	54000	54100	54000	618
404	20231207	122300	3378489100	54100	54000	54100	54000	84
405	20231207	122200	3373947900	54000	54100	54100	54000	118
406	20231207	122100	3367567200	54000	54000	54100	54000	279
407	20231207	122000	3352497100	54100	54100	54100	54100	68
408	20231207	121900	3348818300	54100	54100	54100	54000	107
409	20231207	121800	3343031800	54100	54100	54100	54100	43
410	20231207	121700	3340705500	54100	54100	54100	54000	205
411	20231207	121600	3329623700	54100	54000	54100	53900	107
412	20231207	121500	3323847100	54000	54000	54000	53900	67
413	20231207	121400	3320232300	54000	53800	54000	53700	36
414	20231207	121300	3318296300	53900	54000	54000	53800	106
415	20231207	121200	3312579700	53900	53900	54000	53700	389
416	20231207	121100	3291645200	53800	54000	54000	53800	120
417	20231207	121000	3285177200	54000	53900	54000	53800	66
418	20231207	120900	3281619400	54100	53900	54100	53800	89
419	20231207	120800	3276818700	54100	53900	54100	53800	72
420	20231207	120700	3272937700	54100	54000	54100	53800	86
421	20231207	120600	3268297500	53800	54000	54100	53800	155
422	20231207	120500	3259935100	54000	54000	54100	53800	218
423	20231207	120400	3248178800	53900	53900	54100	53900	37
424	20231207	120300	3246183100	54100	54100	54100	54000	122
425	20231207	120200	3239586000	54100	54100	54100	54000	95
426	20231207	120100	3234448800	54100	54000	54100	53900	79
427	20231207	120000	3230180500	54100	54100	54100	54000	159
428	20231207	115900	3221578700	54000	54000	54100	54000	137
429	20231207	115800	3214173700	54100	54200	54200	54000	108
430	20231207	115700	3208329800	54100	54100	54200	54000	134
431	20231207	115600	3201080300	54100	54100	54100	54000	64
432	20231207	115500	3197618400	54200	54100	54300	54100	59
433	20231207	115400	3194423900	54100	54300	54300	54100	69
434	20231207	115300	3190685100	54300	54100	54300	54000	75
435	20231207	115200	3186627300	54100	54400	54400	54100	173
436	20231207	115100	3177242500	54400	54200	54400	54000	59
437	20231207	115000	3174041000	54100	54000	54100	54000	63
438	20231207	114900	3170637000	54000	54100	54100	53900	100
439	20231207	114800	3165235600	54100	54000	54100	53900	331
440	20231207	114700	3147331800	54000	54000	54100	54000	62
441	20231207	114600	3143982300	54100	53900	54100	53800	47
442	20231207	114500	3141446200	54000	54100	54100	53900	123
443	20231207	114400	3134804300	54100	53900	54100	53900	106
444	20231207	114300	3129080900	54000	53900	54100	53900	126
445	20231207	114200	3122286800	54000	54100	54100	54000	77
446	20231207	114100	3118125900	54100	54000	54100	54000	50
447	20231207	114000	3115423400	54000	54000	54100	53900	76
448	20231207	113900	3111320400	54000	54100	54100	53900	95
449	20231207	113800	3106186300	54100	53800	54100	53800	36
450	20231207	113700	3104247100	53700	53800	53800	53700	127
451	20231207	113600	3097419500	53700	53800	53800	53700	43
452	20231207	113500	3095106200	53700	53800	53800	53700	92
453	20231207	113400	3090157000	53800	53800	53800	53700	281
454	20231207	113300	3075054100	53900	54000	54000	53900	50
455	20231207	113200	3072357800	54000	53900	54000	53700	104
456	20231207	113100	3066756700	53900	54000	54000	53800	20
457	20231207	113000	3065678300	53800	53700	54000	53700	76
458	20231207	112900	3061589100	53700	53700	54000	53700	123
459	20231207	112800	3054975000	53700	53700	53700	53600	70
460	20231207	112700	3051217300	53700	53600	53700	53600	134
461	20231207	112600	3044023400	53700	53700	53700	53600	55
462	20231207	112500	3041070000	53700	53400	53700	53400	261
463	20231207	112400	3027093500	53600	53600	53700	53500	138
464	20231207	112300	3019701600	53700	53700	53800	53600	289
465	20231207	112200	3004182400	53800	54000	54100	53800	185
466	20231207	112100	2994213100	54200	54000	54300	54000	119
467	20231207	112000	2987775400	53900	54500	54500	53900	390
468	20231207	111900	2966663700	54500	54700	54800	54100	1260
469	20231207	111800	2898100200	54700	54300	54700	54300	649
470	20231207	111700	2862777200	54300	54200	54400	54100	963
471	20231207	111600	2810493600	54400	54300	54400	54000	1148
472	20231207	111500	2748194900	54200	54400	54700	54200	943
473	20231207	111400	2696846000	54500	54200	54500	54100	717
474	20231207	111300	2657845600	54300	54000	54500	54000	852
475	20231207	111200	2611517500	54100	54200	54400	54000	781
476	20231207	111100	2569087300	54400	54100	54400	53900	757
477	20231207	111000	2528052100	54200	53900	54200	53900	703
478	20231207	110900	2490008300	54000	53800	54100	53800	618
479	20231207	110800	2456657600	54000	53900	54000	53800	775
480	20231207	110700	2414845300	53900	53700	53900	53600	671
481	20231207	110600	2378754600	53600	53700	53700	53400	789
482	20231207	110500	2336425800	53600	53400	53700	53300	646
483	20231207	110400	2301812100	53300	53600	53600	53300	134
484	20231207	110300	2294647300	53500	53400	53600	53400	129
485	20231207	110200	2287749200	53600	53500	53600	53500	35
486	20231207	110100	2285876400	53500	53400	53600	53400	71
487	20231207	110000	2282078200	53600	53600	53600	53500	75
488	20231207	105900	2278059000	53600	53500	53600	53500	28
489	20231207	105800	2276558600	53500	53600	53600	53400	81
490	20231207	105700	2272217500	53600	53600	53600	53600	44
491	20231207	105600	2269859100	53600	53600	53600	53300	129
492	20231207	105500	2262970600	53600	53300	53600	53300	84
493	20231207	105400	2258470400	53600	53300	53600	53200	111
494	20231207	105300	2252533900	53300	53500	53700	53300	269
495	20231207	105200	2238179400	53700	53600	53700	53300	253
496	20231207	105100	2224669400	53600	53600	53600	53600	46
497	20231207	105000	2222203800	53600	53500	53600	53500	50
498	20231207	104900	2219525000	53600	53500	53600	53300	231
499	20231207	104800	2207194700	53600	53500	53600	53500	48
500	20231207	104700	2204625300	53500	53500	53500	53200	106
501	20231207	104600	2198964400	53500	53500	53500	53500	36
502	20231207	104500	2197038400	53500	53600	53600	53400	95
503	20231207	104400	2191950500	53600	53600	53600	53600	61
504	20231207	104300	2188680900	53600	53500	53600	53100	133
505	20231207	104200	2181578400	53600	53600	53600	53500	32
506	20231207	104100	2179863400	53600	53600	53600	53500	252
507	20231207	104000	2166357200	53600	53500	53600	53500	106
508	20231207	103900	2160676000	53600	53500	53600	53500	36
509	20231207	103800	2158746600	53500	53500	53600	53300	479
510	20231207	103700	2133121700	53500	53400	53500	53400	628
511	20231207	103600	2099543900	53400	53500	53500	53300	34
512	20231207	103500	2097726400	53300	53300	53400	53200	122
513	20231207	103400	2091222000	53300	53300	53300	53300	81
514	20231207	103300	2086904700	53300	53300	53300	53200	238
515	20231207	103200	2074221300	53300	53300	53300	53300	59
516	20231207	103100	2071076600	53300	53200	53300	53100	406
517	20231207	103000	2049475000	53200	53100	53200	53100	35
518	20231207	102900	2047613100	53200	53100	53200	53100	15
519	20231207	102800	2046815200	53100	53200	53200	53100	37
520	20231207	102700	2044848100	53200	53200	53200	53100	16
521	20231207	102600	2043997100	53200	53200	53200	53200	79
522	20231207	102500	2039794300	53200	53300	53300	53200	290
523	20231207	102400	2024364600	53300	53300	53300	53300	40
524	20231207	102300	2022232600	53300	53300	53300	53300	288
525	20231207	102200	2006882200	53300	53300	53300	53300	123
526	20231207	102100	2000326300	53300	53200	53300	53200	20
527	20231207	102000	1999262100	53200	53300	53300	53200	63
528	20231207	101900	1995908400	53300	53300	53300	53100	275
529	20231207	101800	1981281300	53100	53200	53200	53100	265
530	20231207	101700	1967196500	53200	53300	53300	53200	79
531	20231207	101600	1962989400	53300	53100	53300	53100	298
532	20231207	101500	1947136000	53100	53200	53300	53100	159
533	20231207	101400	1938682800	53300	53300	53300	53200	97
534	20231207	101300	1933521400	53300	53300	53300	53200	137
535	20231207	101200	1926228100	53300	53200	53300	53200	33
536	20231207	101100	1924471100	53300	53300	53300	53200	1164
537	20231207	101000	1862541400	53300	53400	53400	53100	1307
538	20231207	100900	1792999100	53300	53400	53400	53300	146
539	20231207	100800	1785212700	53400	53400	53500	53400	135
540	20231207	100700	1777997900	53500	53400	53500	53400	85
541	20231207	100600	1773455500	53500	53500	53500	53400	52
542	20231207	100500	1770675500	53500	53500	53500	53400	124
543	20231207	100400	1764051500	53500	53500	53500	53400	134
544	20231207	100300	1756887600	53500	53500	53500	53400	61
545	20231207	100200	1753624200	53500	53500	53600	53500	233
546	20231207	100100	1741155700	53500	53500	53500	53500	85
547	20231207	100000	1736608200	53500	53500	53500	53400	59
548	20231207	095900	1733451800	53500	53500	53500	53500	91
549	20231207	095800	1728583300	53500	53500	53500	53400	82
550	20231207	095700	1724198300	53500	53500	53500	53500	80
551	20231207	095600	1719918300	53500	53500	53500	53400	95
552	20231207	095500	1714837900	53500	53500	53500	53500	43
553	20231207	095400	1712537400	53500	53500	53500	53400	144
554	20231207	095300	1704839500	53500	53400	53500	53400	53
555	20231207	095200	1702004100	53500	53500	53500	53500	6
556	20231207	095100	1701683100	53500	53400	53600	53300	1915
557	20231207	095000	1599354900	53400	53300	53400	53300	244
558	20231207	094900	1586339600	53300	53300	53400	53300	210
559	20231207	094800	1575144300	53400	53300	53400	53200	156
560	20231207	094700	1566829700	53200	53400	53400	53200	170
561	20231207	094600	1557767300	53300	53400	53400	53300	234
562	20231207	094500	1545286800	53400	53400	53400	53400	122
563	20231207	094400	1538772000	53400	53300	53400	53300	67
564	20231207	094300	1535196000	53400	53300	53400	53300	76
565	20231207	094200	1531140500	53400	53400	53400	53300	51
566	20231207	094100	1528418300	53300	53400	53400	53300	68
567	20231207	094000	1524789000	53400	53300	53400	53300	343
568	20231207	093900	1506503800	53400	53300	53400	53300	67
569	20231207	093800	1502926900	53300	53200	53400	53200	97
570	20231207	093700	1497753500	53200	53500	53500	53200	24
571	20231207	093600	1496470100	53400	53200	53400	53000	430
572	20231207	093500	1473587900	53200	53100	53200	52900	289
573	20231207	093400	1458279600	53200	53000	53200	52900	342
574	20231207	093300	1440134600	53000	52900	53000	52800	507
575	20231207	093200	1413318100	52800	52700	52900	52700	987
576	20231207	093100	1361161300	52700	53100	53200	52700	1708
577	20231207	093000	1270850200	53000	53000	53200	52900	1684
578	20231207	092900	1181681100	53000	53500	53500	53000	4075
579	20231207	092800	964843600	53400	53500	53600	53400	991
580	20231207	092700	911855900	53500	53500	53600	53500	204
581	20231207	092600	900938100	53500	53600	53700	53500	1348
582	20231207	092500	828729500	53600	53700	53700	53600	67
583	20231207	092400	825136700	53600	53600	53700	53600	106
584	20231207	092300	819454000	53600	53800	53800	53600	765
585	20231207	092200	778388600	53700	53800	53800	53700	190
586	20231207	092100	768172700	53800	53800	53800	53700	108
587	20231207	092000	762364800	53800	53800	53800	53700	109
588	20231207	091900	756506200	53800	53800	53800	53700	74
589	20231207	091800	752529900	53800	53800	53800	53700	111
590	20231207	091700	746562200	53700	53800	53800	53700	60
591	20231207	091600	743339600	53700	53900	54100	53700	1038
592	20231207	091500	687535300	54000	53900	54200	53900	274
593	20231207	091400	672737200	54200	53900	54300	53700	1088
594	20231207	091300	614071800	54300	53600	54300	53600	964
595	20231207	091200	562080000	53900	53900	53900	53600	378
596	20231207	091100	541805800	53900	53800	53900	53600	724
597	20231207	091000	502905300	54000	53800	54000	53700	515
598	20231207	090900	475187000	54000	53800	54000	53700	329
599	20231207	090800	457459300	54000	53900	54000	53700	386
600	20231207	090700	436672100	53900	53600	54300	53600	1076
601	20231207	090600	378773000	53700	53800	53800	53600	107
602	20231207	090500	373025600	53800	53700	53800	53700	573
603	20231207	090400	342242200	53600	53600	53800	53600	454
604	20231207	090300	317884600	53800	53800	53800	53500	421
605	20231207	090200	295284400	53800	53800	53800	53600	227
606	20231207	090100	283108000	53600	53600	53800	53500	2534
607	20231207	090000	147074900	53700	53600	53800	53500	2743