KissMeData/003030/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183800	838390200	191000	191000	191000	191000	327
3	20231201	183700	838390200	191000	191000	191000	191000	0
4	20231201	183600	838390200	191000	191000	191000	191000	0
5	20231201	183500	838390200	191000	191000	191000	191000	0
6	20231201	183400	838390200	191000	191000	191000	191000	0
7	20231201	183300	838390200	191000	191000	191000	191000	0
8	20231201	183200	838390200	191000	191000	191000	191000	0
9	20231201	183100	838390200	191000	191000	191000	191000	0
10	20231201	183000	838390200	191000	191000	191000	191000	0
11	20231201	182900	838390200	191000	191000	191000	191000	0
12	20231201	182800	838390200	191000	191000	191000	191000	0
13	20231201	182700	838390200	191000	191000	191000	191000	0
14	20231201	182600	838390200	191000	191000	191000	191000	0
15	20231201	182500	838390200	191000	191000	191000	191000	0
16	20231201	182400	838390200	191000	191000	191000	191000	0
17	20231201	182300	838390200	191000	191000	191000	191000	0
18	20231201	182200	838390200	191000	191000	191000	191000	0
19	20231201	182100	838390200	191000	191000	191000	191000	0
20	20231201	182000	838390200	191000	191000	191000	191000	0
21	20231201	181900	838390200	191000	191000	191000	191000	0
22	20231201	181800	838390200	191000	191000	191000	191000	0
23	20231201	181700	838390200	191000	191000	191000	191000	0
24	20231201	181600	838390200	191000	191000	191000	191000	0
25	20231201	181500	838390200	191000	191000	191000	191000	0
26	20231201	181400	838390200	191000	191000	191000	191000	0
27	20231201	181300	838390200	191000	191000	191000	191000	0
28	20231201	181200	838390200	191000	191000	191000	191000	0
29	20231201	181100	838390200	191000	191000	191000	191000	0
30	20231201	181000	838390200	191000	191000	191000	191000	0
31	20231201	180900	838390200	191000	191000	191000	191000	0
32	20231201	180800	838390200	191000	191000	191000	191000	327
33	20231201	180700	838390200	191000	191000	191000	191000	0
34	20231201	180600	838390200	191000	191000	191000	191000	0
35	20231201	180500	838390200	191000	191000	191000	191000	0
36	20231201	180400	838390200	191000	191000	191000	191000	0
37	20231201	180300	838390200	191000	191000	191000	191000	0
38	20231201	180200	838390200	191000	191000	191000	191000	0
39	20231201	180100	838390200	191000	191000	191000	191000	0
40	20231201	180000	838390200	191000	191000	191000	191000	0
41	20231201	175900	838390200	191000	191000	191000	191000	0
42	20231201	175800	838390200	191000	191000	191000	191000	0
43	20231201	175700	838390200	191000	191000	191000	191000	0
44	20231201	175600	838390200	191000	191000	191000	191000	0
45	20231201	175500	838390200	191000	191000	191000	191000	0
46	20231201	175400	838390200	191000	191000	191000	191000	0
47	20231201	175300	838390200	191000	191000	191000	191000	0
48	20231201	175200	838390200	191000	191000	191000	191000	0
49	20231201	175100	838390200	191000	191000	191000	191000	0
50	20231201	175000	838390200	191000	191000	191000	191000	0
51	20231201	174900	838390200	191000	191000	191000	191000	0
52	20231201	174800	838390200	191000	191000	191000	191000	0
53	20231201	174700	838390200	191000	191000	191000	191000	0
54	20231201	174600	838390200	191000	191000	191000	191000	0
55	20231201	174500	838390200	191000	191000	191000	191000	0
56	20231201	174400	838390200	191000	191000	191000	191000	0
57	20231201	174300	838390200	191000	191000	191000	191000	0
58	20231201	174200	838390200	191000	191000	191000	191000	0
59	20231201	174100	838390200	191000	191000	191000	191000	0
60	20231201	174000	838390200	191000	191000	191000	191000	0
61	20231201	173900	838390200	191000	191000	191000	191000	0
62	20231201	173800	838390200	191000	191000	191000	191000	327
63	20231201	173700	838390200	191000	191000	191000	191000	0
64	20231201	173600	838390200	191000	191000	191000	191000	0
65	20231201	173500	838390200	191000	191000	191000	191000	0
66	20231201	173400	838390200	191000	191000	191000	191000	0
67	20231201	173300	838390200	191000	191000	191000	191000	0
68	20231201	173200	838390200	191000	191000	191000	191000	0
69	20231201	173100	838390200	191000	191000	191000	191000	0
70	20231201	173000	838390200	191000	191000	191000	191000	0
71	20231201	172900	838390200	191000	191000	191000	191000	0
72	20231201	172800	838390200	191000	191000	191000	191000	0
73	20231201	172700	838390200	191000	191000	191000	191000	0
74	20231201	172600	838390200	191000	191000	191000	191000	0
75	20231201	172500	838390200	191000	191000	191000	191000	0
76	20231201	172400	838390200	191000	191000	191000	191000	0
77	20231201	172300	838390200	191000	191000	191000	191000	0
78	20231201	172200	838390200	191000	191000	191000	191000	0
79	20231201	172100	838390200	191000	191000	191000	191000	0
80	20231201	172000	838390200	191000	191000	191000	191000	0
81	20231201	171900	838390200	191000	191000	191000	191000	0
82	20231201	171800	838390200	191000	191000	191000	191000	0
83	20231201	171700	838390200	191000	191000	191000	191000	0
84	20231201	171600	838390200	191000	191000	191000	191000	0
85	20231201	171500	838390200	191000	191000	191000	191000	0
86	20231201	171400	838390200	191000	191000	191000	191000	0
87	20231201	171300	838390200	191000	191000	191000	191000	0
88	20231201	171200	838390200	191000	191000	191000	191000	0
89	20231201	171100	838390200	191000	191000	191000	191000	0
90	20231201	171000	838390200	191000	191000	191000	191000	0
91	20231201	170900	838390200	191000	191000	191000	191000	0
92	20231201	170800	838390200	191000	191000	191000	191000	327
93	20231201	170700	838390200	191000	191000	191000	191000	0
94	20231201	170600	838390200	191000	191000	191000	191000	0
95	20231201	170500	838390200	191000	191000	191000	191000	0
96	20231201	170400	838390200	191000	191000	191000	191000	0
97	20231201	170300	838390200	191000	191000	191000	191000	0
98	20231201	170200	838390200	191000	191000	191000	191000	0
99	20231201	170100	838390200	191000	191000	191000	191000	0
100	20231201	170000	838390200	191000	191000	191000	191000	0
101	20231201	165900	838390200	191000	191000	191000	191000	0
102	20231201	165800	838390200	191000	191000	191000	191000	0
103	20231201	165700	838390200	191000	191000	191000	191000	0
104	20231201	165600	838390200	191000	191000	191000	191000	0
105	20231201	165500	838390200	191000	191000	191000	191000	0
106	20231201	165400	838390200	191000	191000	191000	191000	0
107	20231201	165300	838390200	191000	191000	191000	191000	0
108	20231201	165200	838390200	191000	191000	191000	191000	0
109	20231201	165100	838390200	191000	191000	191000	191000	0
110	20231201	165000	838390200	191000	191000	191000	191000	0
111	20231201	164900	838390200	191000	191000	191000	191000	0
112	20231201	164800	838390200	191000	191000	191000	191000	0
113	20231201	164700	838390200	191000	191000	191000	191000	0
114	20231201	164600	838390200	191000	191000	191000	191000	0
115	20231201	164500	838390200	191000	191000	191000	191000	0
116	20231201	164400	838390200	191000	191000	191000	191000	0
117	20231201	164300	838390200	191000	191000	191000	191000	0
118	20231201	164200	838390200	191000	191000	191000	191000	0
119	20231201	164100	838390200	191000	191000	191000	191000	0
120	20231201	164000	838390200	191000	191000	191000	191000	0
121	20231201	163900	838390200	191000	191000	191000	191000	0
122	20231201	163800	838390200	191000	191000	191000	191000	327
123	20231201	163700	838390200	191000	191000	191000	191000	0
124	20231201	163600	838390200	191000	191000	191000	191000	0
125	20231201	163500	838390200	191000	191000	191000	191000	0
126	20231201	163400	838390200	191000	191000	191000	191000	0
127	20231201	163300	838390200	191000	191000	191000	191000	0
128	20231201	163200	838390200	191000	191000	191000	191000	0
129	20231201	163100	838390200	191000	191000	191000	191000	0
130	20231201	163000	838390200	191000	191000	191000	191000	0
131	20231201	162900	838390200	191000	191000	191000	191000	0
132	20231201	162800	838390200	191000	191000	191000	191000	0
133	20231201	162700	838390200	191000	191000	191000	191000	0
134	20231201	162600	838390200	191000	191000	191000	191000	0
135	20231201	162500	838390200	191000	191000	191000	191000	0
136	20231201	162400	838390200	191000	191000	191000	191000	0
137	20231201	162300	838390200	191000	191000	191000	191000	0
138	20231201	162200	838390200	191000	191000	191000	191000	0
139	20231201	162100	838390200	191000	191000	191000	191000	0
140	20231201	162000	838390200	191000	191000	191000	191000	0
141	20231201	161900	838390200	191000	191000	191000	191000	0
142	20231201	161800	838390200	191000	191000	191000	191000	0
143	20231201	161700	838390200	191000	191000	191000	191000	0
144	20231201	161600	838390200	191000	191000	191000	191000	0
145	20231201	161500	838390200	191000	191000	191000	191000	0
146	20231201	161400	838390200	191000	191000	191000	191000	0
147	20231201	161300	838390200	191000	191000	191000	191000	0
148	20231201	161200	838390200	191000	191000	191000	191000	0
149	20231201	161100	838390200	191000	191000	191000	191000	0
150	20231201	161000	838390200	191000	191000	191000	191000	0
151	20231201	160900	838390200	191000	191000	191000	191000	0
152	20231201	160800	838390200	191000	191000	191000	191000	327
153	20231201	160700	838390200	191000	191000	191000	191000	0
154	20231201	160600	838390200	191000	191000	191000	191000	0
155	20231201	160500	838390200	191000	191000	191000	191000	0
156	20231201	160400	838390200	191000	191000	191000	191000	0
157	20231201	160300	838390200	191000	191000	191000	191000	0
158	20231201	160200	838390200	191000	191000	191000	191000	0
159	20231201	160100	838390200	191000	191000	191000	191000	0
160	20231201	160000	838390200	191000	191000	191000	191000	0
161	20231201	155900	838390200	191000	191000	191000	191000	0
162	20231201	155800	838390200	191000	191000	191000	191000	0
163	20231201	155700	838390200	191000	191000	191000	191000	0
164	20231201	155600	838390200	191000	191000	191000	191000	0
165	20231201	155500	838390200	191000	191000	191000	191000	0
166	20231201	155400	838390200	191000	191000	191000	191000	0
167	20231201	155300	838390200	191000	191000	191000	191000	0
168	20231201	155200	838390200	191000	191000	191000	191000	0
169	20231201	155100	838390200	191000	191000	191000	191000	0
170	20231201	155000	838390200	191000	191000	191000	191000	0
171	20231201	154900	838390200	191000	191000	191000	191000	0
172	20231201	154800	838390200	191000	191000	191000	191000	0
173	20231201	154700	838390200	191000	191000	191000	191000	0
174	20231201	154600	838390200	191000	191000	191000	191000	0
175	20231201	154500	838390200	191000	191000	191000	191000	0
176	20231201	154400	838390200	191000	191000	191000	191000	0
177	20231201	154300	838390200	191000	191000	191000	191000	0
178	20231201	154200	838390200	191000	191000	191000	191000	0
179	20231201	154100	838390200	191000	191000	191000	191000	0
180	20231201	154000	838390200	191000	191000	191000	191000	0
181	20231201	153900	838390200	191000	191000	191000	191000	0
182	20231201	153800	838390200	191000	191000	191000	191000	327
183	20231201	153700	838390200	191000	191000	191000	191000	0
184	20231201	153600	838390200	191000	191000	191000	191000	0
185	20231201	153500	838390200	191000	191000	191000	191000	0
186	20231201	153400	838390200	191000	191000	191000	191000	0
187	20231201	153300	838390200	191000	191000	191000	191000	0
188	20231201	153200	838390200	191000	191000	191000	191000	0
189	20231201	153100	838390200	191000	191000	191000	191000	0
190	20231201	153000	838390200	191000	191000	191000	191000	327
191	20231201	152900	775933200	191600	191600	191600	191600	0
192	20231201	152800	775933200	191600	191600	191600	191600	0
193	20231201	152700	775933200	191600	191600	191600	191600	0
194	20231201	152600	775933200	191600	191600	191600	191600	0
195	20231201	152500	775933200	191600	191600	191600	191600	0
196	20231201	152400	775933200	191600	191600	191600	191600	0
197	20231201	152300	775933200	191600	191600	191600	191600	0
198	20231201	152200	775933200	191600	191600	191600	191600	0
199	20231201	152100	775933200	191600	191600	191600	191600	0
200	20231201	152000	775933200	191600	191600	191600	191600	0
201	20231201	151900	775933200	191600	191700	193200	191600	13
202	20231201	151800	773435400	193200	191600	193200	191600	29
203	20231201	151700	767837400	191600	191700	191700	191600	59
204	20231201	151600	756528000	191700	192400	193300	191600	33
205	20231201	151500	750173600	192400	193700	193700	192400	46
206	20231201	151400	741303200	192800	193000	193800	192800	16
207	20231201	151300	738211800	193800	193000	193800	193000	22
208	20231201	151200	733949800	193900	193900	193900	193900	4
209	20231201	151100	733174200	193000	193900	193900	193000	19
210	20231201	151000	729491000	193900	194100	194100	193000	29
211	20231201	150900	723867600	194000	193000	194000	193000	5
212	20231201	150800	722899600	194100	193000	194100	193000	23
213	20231201	150700	718439300	193000	194000	194000	193000	6
214	20231201	150600	717278100	193100	194100	194100	193100	28
215	20231201	150500	711846300	194200	194200	194200	194200	22
216	20231201	150400	707573900	194200	194200	194200	193100	15
217	20231201	150300	704666100	194200	192600	194200	192600	182
218	20231201	150200	669402100	193600	192600	193700	192600	6
219	20231201	150100	668242400	192600	193700	193700	192600	29
220	20231201	150000	662628400	192600	193700	193700	192600	8
221	20231201	145900	661081000	193700	192600	193700	192600	21
222	20231201	145800	657014400	192600	193700	193800	192600	25
223	20231201	145700	652174900	193700	192600	193700	192600	5
224	20231201	145600	651208600	193800	192400	193800	192400	21
225	20231201	145500	647141600	193900	192300	194000	192300	165
226	20231201	145400	615278700	191300	192400	192400	191300	22
227	20231201	145300	611047000	191200	192300	192300	191200	20
228	20231201	145200	607204300	191300	191300	191300	191300	3
229	20231201	145100	606630400	191300	192400	192400	191300	23
230	20231201	145000	602208500	191100	191100	191100	191100	1
231	20231201	144900	602017400	192400	190600	192400	190600	22
232	20231201	144800	597788200	192500	190700	192500	190700	159
233	20231201	144700	567305700	190100	190100	190100	190100	2
234	20231201	144600	566925500	190600	190400	190600	190400	8
235	20231201	144500	565400900	190100	190100	190800	190100	7
236	20231201	144400	564069500	190800	190800	190800	190800	3
237	20231201	144300	563497100	190800	190800	190800	190100	10
238	20231201	144200	561594700	190800	190100	190800	190100	3
239	20231201	144100	561023000	190900	190900	190900	190900	4
240	20231201	144000	560259400	190100	190800	190800	190100	4
241	20231201	143900	559498200	190800	190100	190800	190100	8
242	20231201	143800	557975300	190800	190900	190900	190800	5
243	20231201	143700	557021000	190100	190100	190100	190100	1
244	20231201	143600	556830900	190900	190100	191000	190100	11
245	20231201	143500	554733900	190200	190200	190200	190200	5
246	20231201	143400	553782900	191000	190200	191000	190200	8
247	20231201	143300	552258900	190200	190200	190200	190200	2
248	20231201	143200	551878500	190900	190200	190900	190200	7
249	20231201	143100	550543600	190900	190900	190900	190200	13
250	20231201	143000	548064000	190200	190200	190200	190200	15
251	20231201	142900	545211000	191000	190100	191000	190100	5
252	20231201	142800	544256900	190100	190100	191000	190100	7
253	20231201	142700	542925300	191000	190900	191000	190900	5
254	20231201	142600	541970500	190100	191000	191000	190100	8
255	20231201	142500	540445200	190100	190100	190100	190100	1
256	20231201	142400	540255100	190200	190200	190200	190100	22
257	20231201	142300	536071000	190200	190200	190200	190200	2
258	20231201	142200	535690600	190600	190600	190600	190100	7
259	20231201	142100	534357200	190600	190900	190900	190600	7
260	20231201	142000	533022400	190600	190600	190600	190600	4
261	20231201	141900	532260000	190800	190800	190900	190800	6
262	20231201	141800	531114900	190800	190800	190800	190800	7
263	20231201	141700	529779300	191000	191000	191000	191000	1
264	20231201	141600	529588300	190800	190900	190900	190800	6
265	20231201	141500	528443100	190800	190800	190800	190800	6
266	20231201	141400	527298300	190900	190800	190900	190800	5
267	20231201	141300	526344000	190800	190800	190800	190800	2
268	20231201	141200	525962400	190900	190800	190900	190800	9
269	20231201	141100	524244700	190800	191100	191100	190800	13
270	20231201	141000	521761200	191000	191000	191000	191000	9
271	20231201	140900	520042200	191000	191000	191100	191000	14
272	20231201	140800	517367200	191100	191200	191300	191100	32
273	20231201	140700	511250400	191600	191600	191600	191200	14
274	20231201	140600	508569600	191200	191600	191600	191200	5
275	20231201	140500	507612400	191600	191200	191600	191200	5
276	20231201	140400	506655200	191600	191500	191600	191500	10
277	20231201	140300	504739400	191200	191500	191600	191200	9
278	20231201	140200	503015900	191500	191200	191500	191200	10
279	20231201	140100	501101500	191200	191200	191200	191200	2
280	20231201	140000	500719100	191600	191200	191600	191200	14
281	20231201	135900	498038700	191200	191600	191600	191200	12
282	20231201	135800	495739900	191200	191600	191600	191200	4
283	20231201	135700	494974300	191700	191100	191700	191100	14
284	20231201	135600	492291100	191100	191700	191700	191100	7
285	20231201	135500	490951000	191700	191500	191700	191400	102
286	20231201	135400	471419300	191700	191600	191700	191500	7
287	20231201	135300	470077700	191500	191600	191600	191500	3
288	20231201	135200	469503000	191600	191700	191700	191600	4
289	20231201	135100	468736400	191700	191600	191700	191600	2
290	20231201	135000	468353100	191800	191800	191800	191800	3
291	20231201	134900	467777700	191500	192100	192100	191500	12
292	20231201	134800	465477300	191500	192100	192100	191500	5
293	20231201	134700	464518000	192100	191500	192100	191500	5
294	20231201	134600	463558700	191500	191500	191500	191500	4
295	20231201	134500	462792700	192200	191500	192200	191500	4
296	20231201	134400	462025300	191500	192200	192200	191500	5
297	20231201	134300	461066400	191500	191500	191500	191500	0
298	20231201	134200	461066400	191500	191500	192200	191500	7
299	20231201	134100	459722400	191500	192200	192200	191500	11
300	20231201	134000	457612400	192200	192200	192200	192200	5
301	20231201	133900	456651400	192300	192200	192300	192200	11
302	20231201	133800	454537000	191600	191600	191600	191600	27
303	20231201	133700	449363800	192300	192300	192300	192300	8
304	20231201	133600	447825400	191600	192200	192200	191600	25
305	20231201	133500	443022000	192200	192200	192200	192200	1
306	20231201	133400	442829800	191700	192300	192300	191700	3
307	20231201	133300	442254100	192300	191700	192300	191700	3
308	20231201	133200	441677800	192300	192300	192300	192300	6
309	20231201	133100	440524000	191700	191700	191700	191700	1
310	20231201	133000	440332300	191600	191600	192300	191600	6
311	20231201	132900	439180600	192300	192300	192300	192300	0
312	20231201	132800	439180600	192300	191600	192300	191600	11
313	20231201	132700	437066700	191600	192300	192300	191600	14
314	20231201	132600	434375900	191500	191500	191500	191500	1
315	20231201	132500	434184400	192300	192300	192300	192300	13
316	20231201	132400	431684500	192100	192100	192100	192100	2
317	20231201	132300	431300300	192200	192200	192200	192200	8
318	20231201	132200	429762700	191500	192200	192200	191500	12
319	20231201	132100	427459100	191500	191500	191500	191500	1
320	20231201	132000	427267600	192300	191500	192300	191500	9
321	20231201	131900	425537700	191500	191500	191500	191500	3
322	20231201	131800	424963200	192300	192300	192300	192300	8
323	20231201	131700	423424800	191500	192200	192200	191500	11
324	20231201	131600	421312000	191500	191500	191500	191500	1
325	20231201	131500	421120500	191500	192200	192200	191500	11
326	20231201	131400	419007700	191500	191500	191500	191500	0
327	20231201	131300	419007700	191500	191500	192300	191500	11
328	20231201	131200	416894800	191500	191500	191500	191500	2
329	20231201	131100	416511800	192300	192300	192300	192300	8
330	20231201	131000	414973400	191500	191500	192300	191500	12
331	20231201	130900	412669000	192300	192300	192300	192300	0
332	20231201	130800	412669000	192300	192300	192300	192300	8
333	20231201	130700	411130600	191500	192300	192300	191500	5
334	20231201	130600	410172300	192300	191600	192400	191600	16
335	20231201	130500	407096500	191600	192300	192300	191600	15
336	20231201	130400	404214800	192300	192300	192300	192300	0
337	20231201	130300	404214800	192300	191600	192300	191600	9
338	20231201	130200	402484800	191700	191700	191700	191700	1
339	20231201	130100	402293100	192100	191600	192100	191600	14
340	20231201	130000	399605200	191900	191900	191900	191900	8
341	20231201	125900	398070000	191800	191800	191800	191800	0
342	20231201	125800	398070000	191800	191500	191800	191500	10
343	20231201	125700	396152300	191500	191500	191500	191500	1
344	20231201	125600	395960800	191500	192000	192000	191500	10
345	20231201	125500	394041300	191600	192400	192400	191600	10
346	20231201	125400	392118900	192400	192400	192400	192400	3
347	20231201	125300	391541700	191600	191600	192400	191600	11
348	20231201	125200	389427700	192400	192400	192400	192400	0
349	20231201	125100	389427700	192400	192400	192400	192400	8
350	20231201	125000	387888500	191500	192400	192400	191500	13
351	20231201	124900	385391800	192400	192400	192400	192400	0
352	20231201	124800	385391800	192400	192400	192400	192400	8
353	20231201	124700	383852600	191500	191500	191500	191500	4
354	20231201	124600	383086600	192400	191500	192400	191500	12
355	20231201	124500	380781400	192400	192400	192400	192400	0
356	20231201	124400	380781400	192400	192400	192400	192400	8
357	20231201	124300	379242200	191500	192500	192500	191500	9
358	20231201	124200	377510700	191400	191500	191500	191400	6
359	20231201	124100	376361900	192500	192500	192500	192500	8
360	20231201	124000	374821900	192500	192500	192500	192500	1
361	20231201	123900	374629400	191500	191500	192400	191500	13
362	20231201	123800	372132700	192500	192500	192500	192500	8
363	20231201	123700	370592700	191500	191500	192500	191500	12
364	20231201	123600	368289700	192500	192500	192500	192500	8
365	20231201	123500	366749700	191500	191500	191500	191500	3
366	20231201	123400	366175200	192300	192300	192300	192300	10
367	20231201	123300	364252200	192500	192500	192500	192500	8
368	20231201	123200	362712200	191500	191500	191500	191500	4
369	20231201	123100	361946200	192500	192500	192500	192500	11
370	20231201	123000	359828700	191500	191500	191500	191500	3
371	20231201	122900	359254200	192500	192400	192500	192400	18
372	20231201	122800	355789300	192600	192600	192600	192600	8
373	20231201	122700	354248500	191500	191500	191500	191500	4
374	20231201	122600	353482500	192500	192500	192500	192500	8
375	20231201	122500	351942500	192400	192400	192400	192400	0
376	20231201	122400	351942500	192400	192400	192400	192400	9
377	20231201	122300	350210900	192400	192400	192400	192400	11
378	20231201	122200	348094500	191500	191500	191500	191500	3
379	20231201	122100	347520000	192600	192600	192600	192600	8
380	20231201	122000	345979200	191500	191500	191500	191500	4
381	20231201	121900	345213200	191500	192600	192600	191500	10
382	20231201	121800	343289400	191600	191600	191600	191600	2
383	20231201	121700	342906200	192500	191500	192500	191500	9
384	20231201	121600	341174700	192500	192500	192500	192500	9
385	20231201	121500	339442200	192500	192500	192500	192500	4
386	20231201	121400	338672200	192500	191500	192500	191500	11
387	20231201	121300	336557700	192500	192500	192500	192500	0
388	20231201	121200	336557700	192500	192500	192500	192500	10
389	20231201	121100	334632700	191500	191600	192500	191500	11
390	20231201	121000	332518000	192400	192400	192400	192400	2
391	20231201	120900	332133200	192500	192500	192500	192500	8
392	20231201	120800	330593200	192500	192500	192500	192500	3
393	20231201	120700	330015700	192500	192500	192500	192500	9
394	20231201	120600	328283200	192500	192400	192500	191600	19
395	20231201	120500	324627700	192400	192400	192400	192400	0
396	20231201	120400	324627700	192400	192400	192400	192400	8
397	20231201	120300	323088500	192500	192500	192500	192500	0
398	20231201	120200	323088500	192500	192500	192500	192500	8
399	20231201	120100	321548500	191600	192600	192600	191500	14
400	20231201	120000	318858200	192600	192600	192600	192600	0
401	20231201	115900	318858200	192600	192600	192600	192600	8
402	20231201	115800	317317400	192600	192600	192600	192600	6
403	20231201	115700	316161800	192600	192600	192600	192600	10
404	20231201	115600	314235800	192600	192600	192600	192600	10
405	20231201	115500	312309800	192600	192600	192600	192600	9
406	20231201	115400	310576400	192600	192600	192600	192600	8
407	20231201	115300	309035600	192600	192600	192600	192600	1
408	20231201	115200	308843000	192600	192400	192600	192400	10
409	20231201	115100	306918100	192300	192100	192300	192100	15
410	20231201	115000	304036300	192100	192000	192100	192000	42
411	20231201	114900	295971500	192000	192000	192000	191400	13
412	20231201	114800	293476700	191900	191900	191900	191900	1
413	20231201	114700	293284800	191900	191900	191900	191900	8
414	20231201	114600	291749600	191800	191800	191800	191800	6
415	20231201	114500	290598800	191800	192000	192000	191300	8
416	20231201	114400	289064100	192000	192000	192000	192000	8
417	20231201	114300	287528100	191900	192000	192000	191900	21
418	20231201	114200	283497800	191900	191600	191900	191600	34
419	20231201	114100	276978600	191600	191600	191600	191600	0
420	20231201	114000	276978600	191600	191600	191600	191600	8
421	20231201	113900	275445800	191600	191600	191600	191600	13
422	20231201	113800	272955000	191500	191500	191500	191500	2
423	20231201	113700	272572000	191500	191500	191600	191500	40
424	20231201	113600	264909400	191400	191400	191400	191400	3
425	20231201	113500	264335200	191400	191400	191400	191400	8
426	20231201	113400	262804000	191400	191300	191400	191300	6
427	20231201	113300	261656100	191300	191300	191300	191300	1
428	20231201	113200	261464800	191300	191300	191300	191300	10
429	20231201	113100	259551800	191300	191300	191300	191300	4
430	20231201	113000	258786600	191300	191300	191300	191300	15
431	20231201	112900	255917100	191300	191200	191300	191200	6
432	20231201	112800	254769600	191200	191200	191200	191200	1
433	20231201	112700	254578400	191200	191100	191200	191100	31
434	20231201	112600	248653900	191000	191000	191000	191000	4
435	20231201	112500	247889900	191000	191000	191000	191000	29
436	20231201	112400	242350900	190900	190900	190900	190900	9
437	20231201	112300	240632800	190900	190900	190900	190900	2
438	20231201	112200	240251000	190800	190800	190800	190800	1
439	20231201	112100	240060200	190800	190800	190900	190800	11
440	20231201	112000	237960700	190800	190700	190800	190700	13
441	20231201	111900	235480700	190700	189900	190700	189900	10
442	20231201	111800	233577700	190700	190900	190900	190700	19
443	20231201	111700	229951800	190900	190900	190900	190900	0
444	20231201	111600	229951800	190900	190900	190900	190900	8
445	20231201	111500	228424600	190900	190900	190900	190900	0
446	20231201	111400	228424600	190900	189800	190900	189800	10
447	20231201	111300	226517800	190800	190800	190800	190800	9
448	20231201	111200	224800600	189700	189700	189700	189700	0
449	20231201	111100	224800600	189700	190700	190700	189700	9
450	20231201	111000	223085300	189800	189800	189800	189800	3
451	20231201	110900	222515900	190700	190700	190700	190700	15
452	20231201	110800	219655400	190600	190600	190600	190600	11
453	20231201	110700	217558800	190700	190700	190700	190700	4
454	20231201	110600	216796000	190700	190700	190700	190700	8
455	20231201	110500	215270400	189800	190700	190700	189800	4
456	20231201	110400	214509400	190700	189800	190700	189800	13
457	20231201	110300	212032000	190600	190600	190600	190600	0
458	20231201	110200	212032000	190600	190600	190600	190600	0
459	20231201	110100	212032000	190600	190600	190600	190600	1
460	20231201	110000	211841400	189600	189600	189600	189600	1
461	20231201	105900	211651800	189300	189300	189300	189300	0
462	20231201	105800	211651800	189300	189300	189300	189300	0
463	20231201	105700	211651800	189300	189300	189300	189300	0
464	20231201	105600	211651800	189300	189300	189300	189300	0
465	20231201	105500	211651800	189300	189300	189300	189300	1
466	20231201	105400	211462500	189400	189400	189400	189400	0
467	20231201	105300	211462500	189400	189400	189400	189300	3
468	20231201	105200	210894400	189500	189500	189500	189500	0
469	20231201	105100	210894400	189500	189500	189500	189500	1
470	20231201	105000	210704900	189500	189500	189500	189500	0
471	20231201	104900	210704900	189500	189500	189500	189500	1
472	20231201	104800	210515400	189200	189200	189200	189200	2
473	20231201	104700	210137000	189300	189300	189300	189200	3
474	20231201	104600	209569200	189200	189200	189200	189200	1
475	20231201	104500	209380000	189300	189300	189300	189300	0
476	20231201	104400	209380000	189300	189200	189300	189200	3
477	20231201	104300	208812300	189200	189200	189200	189200	3
478	20231201	104200	208244700	189200	189200	189200	189200	1
479	20231201	104100	208055500	189100	189100	189100	189100	0
480	20231201	104000	208055500	189100	189100	189100	189100	0
481	20231201	103900	208055500	189100	189100	189100	189100	3
482	20231201	103800	207488200	189100	189100	189100	189100	1
483	20231201	103700	207299100	189100	189100	189100	189100	0
484	20231201	103600	207299100	189100	189100	189100	189100	2
485	20231201	103500	206920900	189100	189100	189200	189100	8
486	20231201	103400	205407500	189100	189100	189100	189100	4
487	20231201	103300	204651100	189200	189200	189200	189100	10
488	20231201	103200	202759200	189100	189100	189100	189100	0
489	20231201	103100	202759200	189100	189100	189100	189100	3
490	20231201	103000	202191900	189100	189100	189100	189100	0
491	20231201	102900	202191900	189100	189100	189100	189100	0
492	20231201	102800	202191900	189100	189200	189200	189100	21
493	20231201	102700	198218800	189200	189200	189200	189200	3
494	20231201	102600	197651200	189500	189500	189500	189500	0
495	20231201	102500	197651200	189500	189500	189500	189500	0
496	20231201	102400	197651200	189500	189500	189500	189500	0
497	20231201	102300	197651200	189500	189400	189500	189300	8
498	20231201	102200	196136000	189500	189500	189500	189500	2
499	20231201	102100	195757000	189500	189500	189500	189500	0
500	20231201	102000	195757000	189500	189500	189500	189500	1
501	20231201	101900	195567500	189500	189600	189600	189500	3
502	20231201	101800	194998800	190600	190600	190600	190600	0
503	20231201	101700	194998800	190600	190600	190600	190600	2
504	20231201	101600	194617600	189300	189300	189300	189300	0
505	20231201	101500	194617600	189300	189300	189300	189300	0
506	20231201	101400	194617600	189300	189300	189300	189300	0
507	20231201	101300	194617600	189300	189300	189300	189300	0
508	20231201	101200	194617600	189300	189300	189300	189300	1
509	20231201	101100	194428300	189200	189100	189200	189000	16
510	20231201	101000	191401500	189100	189100	189100	189100	0
511	20231201	100900	191401500	189100	189100	189100	189100	1
512	20231201	100800	191212400	189100	189000	189100	189000	4
513	20231201	100700	190456300	189000	189000	189000	189000	4
514	20231201	100600	189700300	188900	188900	188900	188900	4
515	20231201	100500	188944700	188900	188900	188900	188900	0
516	20231201	100400	188944700	188900	188900	188900	188900	3
517	20231201	100300	188378000	189200	189000	189200	189000	9
518	20231201	100200	186676600	189200	189200	189200	189200	0
519	20231201	100100	186676600	189200	188900	189200	188900	16
520	20231201	100000	183651000	189100	188900	189100	188900	5
521	20231201	095900	182706300	189000	189000	189000	189000	10
522	20231201	095800	180816300	189000	189000	189000	189000	5
523	20231201	095700	179871300	188900	189100	189100	188900	19
524	20231201	095600	176280700	189000	189000	189000	189000	3
525	20231201	095500	175713700	189000	189000	189000	189000	3
526	20231201	095400	175146700	189000	189000	189000	189000	6
527	20231201	095300	174012700	189000	189000	189000	189000	3
528	20231201	095200	173445700	189000	189100	189100	189000	4
529	20231201	095100	172689600	189000	189000	189000	189000	4
530	20231201	095000	171933600	189000	189000	189000	189000	6
531	20231201	094900	170799600	189200	189200	189200	189200	1
532	20231201	094800	170610400	188900	188900	188900	188900	3
533	20231201	094700	170043700	188900	189000	189000	188900	18
534	20231201	094600	166642100	188900	188900	188900	188900	4
535	20231201	094500	165886500	189000	188900	189000	188900	11
536	20231201	094400	163808400	189000	189000	189000	189000	7
537	20231201	094300	162485400	189000	188900	189000	188900	5
538	20231201	094200	161540700	189000	189000	189000	189000	0
539	20231201	094100	161540700	189000	189200	189200	189000	16
540	20231201	094000	158516200	189100	189000	189100	189000	8
541	20231201	093900	157003800	189000	189000	189000	189000	4
542	20231201	093800	156247800	189000	189000	189000	189000	3
543	20231201	093700	155680800	188900	188900	188900	188900	7
544	20231201	093600	154358500	188900	188900	188900	188900	5
545	20231201	093500	153414000	188900	188900	188900	188900	0
546	20231201	093400	153414000	188900	188900	188900	188900	1
547	20231201	093300	153225100	188900	188900	188900	188900	7
548	20231201	093200	151902800	188900	188900	188900	188900	20
549	20231201	093100	148124800	189000	189200	189200	189000	166
550	20231201	093000	116744200	189300	189500	189500	189300	21
551	20231201	092900	112768700	189500	189600	189700	189500	245
552	20231201	092800	66318400	189700	189700	189700	189700	2
553	20231201	092700	65939000	189600	189600	189600	189600	1
554	20231201	092600	65749400	189600	189600	189600	189600	5
555	20231201	092500	64801400	189600	189600	189600	189600	6
556	20231201	092400	63663800	189600	189600	189600	189600	7
557	20231201	092300	62336600	189600	189700	189700	189600	19
558	20231201	092200	58733900	189700	190600	190600	189700	34
559	20231201	092100	52283100	189600	189600	189600	189600	1
560	20231201	092000	52093500	189600	190700	190700	189600	6
561	20231201	091900	50953700	190700	190700	190700	190700	20
562	20231201	091800	47139700	189600	189600	189600	189600	11
563	20231201	091700	45054100	189600	189700	189700	189600	57
564	20231201	091600	34241400	189800	190800	190800	189800	68
565	20231201	091500	21326400	190000	190000	190000	190000	4
566	20231201	091400	20566400	190000	190000	190000	190000	7
567	20231201	091300	19236400	190000	190000	190000	190000	3
568	20231201	091200	18666400	190800	190800	190800	190800	1
569	20231201	091100	18475600	190000	190000	190000	190000	0
570	20231201	091000	18475600	190000	190000	190000	190000	10
571	20231201	090900	16575600	190000	190000	190000	190000	1
572	20231201	090800	16385600	190000	190000	190000	190000	0
573	20231201	090700	16385600	190000	190000	190000	190000	0
574	20231201	090600	16385600	190000	190000	190000	190000	5
575	20231201	090500	15435600	190900	190900	190900	190900	0
576	20231201	090400	15435600	190900	190900	190900	190900	24
577	20231201	090300	10854000	190900	190900	190900	190900	1
578	20231201	090200	10663100	189900	189900	189900	189900	8
579	20231201	090100	9143900	189800	189800	189800	189800	8
580	20231201	090000	7625500	189700	191200	191200	189700	40