KissMeData/004690/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184200	770434700	96500	96500	96500	96500	104
3	20231208	184100	770434700	96500	96500	96500	96500	0
4	20231208	184000	770434700	96500	96500	96500	96500	0
5	20231208	183900	770434700	96500	96500	96500	96500	0
6	20231208	183800	770434700	96500	96500	96500	96500	0
7	20231208	183700	770434700	96500	96500	96500	96500	0
8	20231208	183600	770434700	96500	96500	96500	96500	0
9	20231208	183500	770434700	96500	96500	96500	96500	0
10	20231208	183400	770434700	96500	96500	96500	96500	0
11	20231208	183300	770434700	96500	96500	96500	96500	0
12	20231208	183200	770434700	96500	96500	96500	96500	0
13	20231208	183100	770434700	96500	96500	96500	96500	0
14	20231208	183000	770434700	96500	96500	96500	96500	0
15	20231208	182900	770434700	96500	96500	96500	96500	0
16	20231208	182800	770434700	96500	96500	96500	96500	0
17	20231208	182700	770434700	96500	96500	96500	96500	0
18	20231208	182600	770434700	96500	96500	96500	96500	0
19	20231208	182500	770434700	96500	96500	96500	96500	0
20	20231208	182400	770434700	96500	96500	96500	96500	0
21	20231208	182300	770434700	96500	96500	96500	96500	0
22	20231208	182200	770434700	96500	96500	96500	96500	0
23	20231208	182100	770434700	96500	96500	96500	96500	0
24	20231208	182000	770434700	96500	96500	96500	96500	0
25	20231208	181900	770434700	96500	96500	96500	96500	0
26	20231208	181800	770434700	96500	96500	96500	96500	0
27	20231208	181700	770434700	96500	96500	96500	96500	0
28	20231208	181600	770434700	96500	96500	96500	96500	0
29	20231208	181500	770434700	96500	96500	96500	96500	0
30	20231208	181400	770434700	96500	96500	96500	96500	0
31	20231208	181300	770434700	96500	96500	96500	96500	0
32	20231208	181200	770434700	96500	96500	96500	96500	104
33	20231208	181100	770434700	96500	96500	96500	96500	0
34	20231208	181000	770434700	96500	96500	96500	96500	0
35	20231208	180900	770434700	96500	96500	96500	96500	0
36	20231208	180800	770434700	96500	96500	96500	96500	0
37	20231208	180700	770434700	96500	96500	96500	96500	0
38	20231208	180600	770434700	96500	96500	96500	96500	0
39	20231208	180500	770434700	96500	96500	96500	96500	0
40	20231208	180400	770434700	96500	96500	96500	96500	0
41	20231208	180300	770434700	96500	96500	96500	96500	0
42	20231208	180200	770434700	96500	96500	96500	96500	0
43	20231208	180100	770434700	96500	96500	96500	96500	0
44	20231208	180000	770434700	96500	96500	96500	96500	0
45	20231208	175900	770434700	96500	96500	96500	96500	0
46	20231208	175800	770434700	96500	96500	96500	96500	0
47	20231208	175700	770434700	96500	96500	96500	96500	0
48	20231208	175600	770434700	96500	96500	96500	96500	0
49	20231208	175500	770434700	96500	96500	96500	96500	0
50	20231208	175400	770434700	96500	96500	96500	96500	0
51	20231208	175300	770434700	96500	96500	96500	96500	0
52	20231208	175200	770434700	96500	96500	96500	96500	0
53	20231208	175100	770434700	96500	96500	96500	96500	0
54	20231208	175000	770434700	96500	96500	96500	96500	0
55	20231208	174900	770434700	96500	96500	96500	96500	0
56	20231208	174800	770434700	96500	96500	96500	96500	0
57	20231208	174700	770434700	96500	96500	96500	96500	0
58	20231208	174600	770434700	96500	96500	96500	96500	0
59	20231208	174500	770434700	96500	96500	96500	96500	0
60	20231208	174400	770434700	96500	96500	96500	96500	0
61	20231208	174300	770434700	96500	96500	96500	96500	0
62	20231208	174200	770434700	96500	96500	96500	96500	104
63	20231208	174100	770434700	96500	96500	96500	96500	0
64	20231208	174000	770434700	96500	96500	96500	96500	0
65	20231208	173900	770434700	96500	96500	96500	96500	0
66	20231208	173800	770434700	96500	96500	96500	96500	0
67	20231208	173700	770434700	96500	96500	96500	96500	0
68	20231208	173600	770434700	96500	96500	96500	96500	0
69	20231208	173500	770434700	96500	96500	96500	96500	0
70	20231208	173400	770434700	96500	96500	96500	96500	0
71	20231208	173300	770434700	96500	96500	96500	96500	0
72	20231208	173200	770434700	96500	96500	96500	96500	0
73	20231208	173100	770434700	96500	96500	96500	96500	0
74	20231208	173000	770434700	96500	96500	96500	96500	0
75	20231208	172900	770434700	96500	96500	96500	96500	0
76	20231208	172800	770434700	96500	96500	96500	96500	0
77	20231208	172700	770434700	96500	96500	96500	96500	0
78	20231208	172600	770434700	96500	96500	96500	96500	0
79	20231208	172500	770434700	96500	96500	96500	96500	0
80	20231208	172400	770434700	96500	96500	96500	96500	0
81	20231208	172300	770434700	96500	96500	96500	96500	0
82	20231208	172200	770434700	96500	96500	96500	96500	0
83	20231208	172100	770434700	96500	96500	96500	96500	0
84	20231208	172000	770434700	96500	96500	96500	96500	0
85	20231208	171900	770434700	96500	96500	96500	96500	0
86	20231208	171800	770434700	96500	96500	96500	96500	0
87	20231208	171700	770434700	96500	96500	96500	96500	0
88	20231208	171600	770434700	96500	96500	96500	96500	0
89	20231208	171500	770434700	96500	96500	96500	96500	0
90	20231208	171400	770434700	96500	96500	96500	96500	0
91	20231208	171300	770434700	96500	96500	96500	96500	0
92	20231208	171200	770434700	96500	96500	96500	96500	104
93	20231208	171100	770434700	96500	96500	96500	96500	0
94	20231208	171000	770434700	96500	96500	96500	96500	0
95	20231208	170900	770434700	96500	96500	96500	96500	0
96	20231208	170800	770434700	96500	96500	96500	96500	0
97	20231208	170700	770434700	96500	96500	96500	96500	0
98	20231208	170600	770434700	96500	96500	96500	96500	0
99	20231208	170500	770434700	96500	96500	96500	96500	0
100	20231208	170400	770434700	96500	96500	96500	96500	0
101	20231208	170300	770434700	96500	96500	96500	96500	0
102	20231208	170200	770434700	96500	96500	96500	96500	0
103	20231208	170100	770434700	96500	96500	96500	96500	0
104	20231208	170000	770434700	96500	96500	96500	96500	0
105	20231208	165900	770434700	96500	96500	96500	96500	0
106	20231208	165800	770434700	96500	96500	96500	96500	0
107	20231208	165700	770434700	96500	96500	96500	96500	0
108	20231208	165600	770434700	96500	96500	96500	96500	0
109	20231208	165500	770434700	96500	96500	96500	96500	0
110	20231208	165400	770434700	96500	96500	96500	96500	0
111	20231208	165300	770434700	96500	96500	96500	96500	0
112	20231208	165200	770434700	96500	96500	96500	96500	0
113	20231208	165100	770434700	96500	96500	96500	96500	0
114	20231208	165000	770434700	96500	96500	96500	96500	0
115	20231208	164900	770434700	96500	96500	96500	96500	0
116	20231208	164800	770434700	96500	96500	96500	96500	0
117	20231208	164700	770434700	96500	96500	96500	96500	0
118	20231208	164600	770434700	96500	96500	96500	96500	0
119	20231208	164500	770434700	96500	96500	96500	96500	0
120	20231208	164400	770434700	96500	96500	96500	96500	0
121	20231208	164300	770434700	96500	96500	96500	96500	0
122	20231208	164200	770434700	96500	96500	96500	96500	104
123	20231208	164100	770434700	96500	96500	96500	96500	0
124	20231208	164000	770434700	96500	96500	96500	96500	0
125	20231208	163900	770434700	96500	96500	96500	96500	0
126	20231208	163800	770434700	96500	96500	96500	96500	0
127	20231208	163700	770434700	96500	96500	96500	96500	0
128	20231208	163600	770434700	96500	96500	96500	96500	0
129	20231208	163500	770434700	96500	96500	96500	96500	0
130	20231208	163400	770434700	96500	96500	96500	96500	0
131	20231208	163300	770434700	96500	96500	96500	96500	0
132	20231208	163200	770434700	96500	96500	96500	96500	0
133	20231208	163100	770434700	96500	96500	96500	96500	0
134	20231208	163000	770434700	96500	96500	96500	96500	0
135	20231208	162900	770434700	96500	96500	96500	96500	0
136	20231208	162800	770434700	96500	96500	96500	96500	0
137	20231208	162700	770434700	96500	96500	96500	96500	0
138	20231208	162600	770434700	96500	96500	96500	96500	0
139	20231208	162500	770434700	96500	96500	96500	96500	0
140	20231208	162400	770434700	96500	96500	96500	96500	0
141	20231208	162300	770434700	96500	96500	96500	96500	0
142	20231208	162200	770434700	96500	96500	96500	96500	0
143	20231208	162100	770434700	96500	96500	96500	96500	0
144	20231208	162000	770434700	96500	96500	96500	96500	0
145	20231208	161900	770434700	96500	96500	96500	96500	0
146	20231208	161800	770434700	96500	96500	96500	96500	0
147	20231208	161700	770434700	96500	96500	96500	96500	0
148	20231208	161600	770434700	96500	96500	96500	96500	0
149	20231208	161500	770434700	96500	96500	96500	96500	0
150	20231208	161400	770434700	96500	96500	96500	96500	0
151	20231208	161300	770434700	96500	96500	96500	96500	0
152	20231208	161200	770434700	96500	96500	96500	96500	104
153	20231208	161100	770434700	96500	96500	96500	96500	0
154	20231208	161000	770434700	96500	96500	96500	96500	0
155	20231208	160900	770434700	96500	96500	96500	96500	0
156	20231208	160800	770434700	96500	96500	96500	96500	0
157	20231208	160700	770434700	96500	96500	96500	96500	0
158	20231208	160600	770434700	96500	96500	96500	96500	0
159	20231208	160500	770434700	96500	96500	96500	96500	0
160	20231208	160400	770434700	96500	96500	96500	96500	0
161	20231208	160300	770434700	96500	96500	96500	96500	0
162	20231208	160200	770434700	96500	96500	96500	96500	0
163	20231208	160100	770434700	96500	96500	96500	96500	0
164	20231208	160000	770434700	96500	96500	96500	96500	0
165	20231208	155900	770434700	96500	96500	96500	96500	0
166	20231208	155800	770434700	96500	96500	96500	96500	0
167	20231208	155700	770434700	96500	96500	96500	96500	0
168	20231208	155600	770434700	96500	96500	96500	96500	0
169	20231208	155500	770434700	96500	96500	96500	96500	0
170	20231208	155400	770434700	96500	96500	96500	96500	0
171	20231208	155300	770434700	96500	96500	96500	96500	0
172	20231208	155200	770434700	96500	96500	96500	96500	0
173	20231208	155100	770434700	96500	96500	96500	96500	0
174	20231208	155000	770434700	96500	96500	96500	96500	0
175	20231208	154900	770434700	96500	96500	96500	96500	0
176	20231208	154800	770434700	96500	96500	96500	96500	0
177	20231208	154700	770434700	96500	96500	96500	96500	0
178	20231208	154600	770434700	96500	96500	96500	96500	0
179	20231208	154500	770434700	96500	96500	96500	96500	0
180	20231208	154400	770434700	96500	96500	96500	96500	0
181	20231208	154300	770434700	96500	96500	96500	96500	0
182	20231208	154200	770434700	96500	96500	96500	96500	104
183	20231208	154100	770434700	96500	96500	96500	96500	0
184	20231208	154000	770434700	96500	96500	96500	96500	0
185	20231208	153900	770434700	96500	96500	96500	96500	0
186	20231208	153800	770434700	96500	96500	96500	96500	0
187	20231208	153700	770434700	96500	96500	96500	96500	0
188	20231208	153600	770434700	96500	96500	96500	96500	0
189	20231208	153500	770434700	96500	96500	96500	96500	0
190	20231208	153400	770434700	96500	96500	96500	96500	0
191	20231208	153300	770434700	96500	96500	96500	96500	0
192	20231208	153200	770434700	96500	96500	96500	96500	0
193	20231208	153100	770434700	96500	96500	96500	96500	0
194	20231208	153000	770434700	96500	96500	96500	96500	104
195	20231208	152900	760398700	96300	96300	96300	96300	0
196	20231208	152800	760398700	96300	96300	96300	96300	0
197	20231208	152700	760398700	96300	96300	96300	96300	0
198	20231208	152600	760398700	96300	96300	96300	96300	0
199	20231208	152500	760398700	96300	96300	96300	96300	0
200	20231208	152400	760398700	96300	96300	96300	96300	0
201	20231208	152300	760398700	96300	96300	96300	96300	0
202	20231208	152200	760398700	96300	96300	96300	96300	0
203	20231208	152100	760398700	96300	96300	96300	96300	0
204	20231208	152000	760398700	96300	96300	96300	96300	0
205	20231208	151900	760398700	96300	96200	96400	96200	30
206	20231208	151800	757510400	96200	96200	96200	96200	17
207	20231208	151700	755875000	96200	96200	96200	96200	6
208	20231208	151600	755297800	96200	96000	96200	96000	12
209	20231208	151500	754144200	96000	96000	96000	96000	5
210	20231208	151400	753664200	96000	96100	96100	96000	50
211	20231208	151300	748863900	96100	96100	96100	96000	129
212	20231208	151200	736467100	96100	96100	96300	96100	93
213	20231208	151100	727522900	96000	96000	96000	96000	7
214	20231208	151000	726850900	96000	96000	96000	96000	4
215	20231208	150900	726466900	96100	96000	96100	96000	13
216	20231208	150800	725217900	96000	96000	96000	96000	3
217	20231208	150700	724929900	96000	96000	96000	96000	7
218	20231208	150600	724257900	96100	96000	96100	96000	23
219	20231208	150500	722047900	96100	96000	96100	96000	4
220	20231208	150400	721663700	96000	96100	96100	96000	14
221	20231208	150300	720318900	96000	96000	96000	96000	4
222	20231208	150200	719934900	96000	96000	96000	96000	2
223	20231208	150100	719742900	96000	96000	96000	96000	2
224	20231208	150000	719550900	96200	96000	96200	95900	185
225	20231208	145900	701803600	96100	96100	96100	96100	29
226	20231208	145800	699016700	96100	96000	96100	96000	29
227	20231208	145700	696230100	95900	95900	96000	95900	41
228	20231208	145600	692294400	95900	95900	95900	95900	1
229	20231208	145500	692198500	95900	95900	95900	95900	2
230	20231208	145400	692006700	95900	96000	96000	95900	12
231	20231208	145300	690854900	96000	96000	96000	95900	34
232	20231208	145200	687591000	96000	96000	96000	95900	54
233	20231208	145100	682407100	96000	96000	96000	95900	233
234	20231208	145000	660039200	96000	96000	96000	96000	1
235	20231208	144900	659943200	96000	96100	96100	96000	13
236	20231208	144800	658694100	96100	96300	96300	96000	15
237	20231208	144700	657250300	96000	96000	96000	96000	7
238	20231208	144600	656578300	96300	96000	96300	96000	8
239	20231208	144500	655808200	96200	96000	96200	96000	7
240	20231208	144400	655135200	96000	96200	96200	96000	16
241	20231208	144300	653596200	96000	96000	96000	96000	2
242	20231208	144200	653404200	96000	96100	96100	96000	4
243	20231208	144100	653019900	96100	96000	96100	96000	68
244	20231208	144000	646485400	96000	96000	96000	96000	2
245	20231208	143900	646293400	96000	96000	96000	96000	3
246	20231208	143800	646005400	96000	96100	96100	96000	4
247	20231208	143700	645621200	96000	96000	96100	96000	16
248	20231208	143600	644084100	96000	96000	96000	96000	2
249	20231208	143500	643892100	96000	96000	96000	96000	2
250	20231208	143400	643700100	96000	96000	96000	96000	1
251	20231208	143300	643604100	96000	96000	96000	96000	4
252	20231208	143200	643220100	96200	96200	96200	96200	86
253	20231208	143100	634946900	96200	96200	96200	96200	2
254	20231208	143000	634754500	96100	96100	96100	96100	1
255	20231208	142900	634658400	96300	96000	96300	96000	77
256	20231208	142800	627251100	96200	96000	96200	96000	36
257	20231208	142700	623792200	96000	96000	96000	96000	7
258	20231208	142600	623120200	96000	96000	96000	96000	2
259	20231208	142500	622928200	96000	96000	96000	96000	3
260	20231208	142400	622640200	96000	96000	96100	96000	3
261	20231208	142300	622352100	96000	96000	96000	96000	2
262	20231208	142200	622160100	96100	96100	96100	96000	26
263	20231208	142100	619661700	96000	96000	96000	96000	7
264	20231208	142000	618989700	96000	96100	96100	96000	4
265	20231208	141900	618605400	96000	96000	96200	96000	13
266	20231208	141800	617356400	96200	96000	96200	96000	7
267	20231208	141700	616684000	96200	96100	96300	96100	28
268	20231208	141600	613992800	96300	96000	96300	96000	68
269	20231208	141500	607457600	96000	96000	96000	96000	10
270	20231208	141400	606497600	96000	96000	96100	96000	11
271	20231208	141300	605440700	96000	96000	96000	96000	6
272	20231208	141200	604864700	96000	96000	96000	96000	3
273	20231208	141100	604576700	96000	96000	96000	96000	4
274	20231208	141000	604192700	96000	96000	96000	96000	9
275	20231208	140900	603328700	96000	96000	96000	96000	7
276	20231208	140800	602656700	96000	96200	96200	96000	219
277	20231208	140700	581595700	96200	96200	96200	96200	3
278	20231208	140600	581307100	96200	96200	96200	96200	4
279	20231208	140500	580922300	96200	96200	96300	96200	6
280	20231208	140400	580344700	96200	96200	96200	96200	6
281	20231208	140300	579767500	96200	96200	96300	96200	11
282	20231208	140200	578708700	96200	96200	96300	96200	10
283	20231208	140100	577746000	96200	96200	96200	96200	2
284	20231208	140000	577553600	96200	96200	96200	96200	2
285	20231208	135900	577361200	96200	96200	96200	96200	6
286	20231208	135800	576784000	96200	96200	96200	96200	2
287	20231208	135700	576591600	96200	96200	96200	96200	4
288	20231208	135600	576206800	96200	96200	96200	96200	5
289	20231208	135500	575725800	96200	96200	96200	96200	4
290	20231208	135400	575341000	96200	96200	96200	96200	11
291	20231208	135300	574282800	96200	96300	96300	96200	61
292	20231208	135200	568408700	96300	96300	96300	96300	4
293	20231208	135100	568023500	96300	96300	96300	96300	1
294	20231208	135000	567927200	96400	96400	96400	96300	19
295	20231208	134900	566095700	96300	96300	96300	96300	1
296	20231208	134800	565999400	96400	96400	96400	96400	1
297	20231208	134700	565903000	96400	96400	96400	96400	15
298	20231208	134600	564457000	96300	96300	96300	96300	0
299	20231208	134500	564457000	96300	96300	96300	96200	42
300	20231208	134400	560412500	96200	96200	96200	96200	1
301	20231208	134300	560316300	96200	96200	96200	96200	0
302	20231208	134200	560316300	96200	96200	96200	96200	0
303	20231208	134100	560316300	96200	96200	96200	96200	32
304	20231208	134000	557237900	96200	96200	96200	96200	0
305	20231208	133900	557237900	96200	96400	96400	96200	16
306	20231208	133800	555695700	96400	96400	96400	96400	13
307	20231208	133700	554442500	96200	96200	96200	96200	0
308	20231208	133600	554442500	96200	96200	96200	96200	0
309	20231208	133500	554442500	96200	96200	96200	96200	9
310	20231208	133400	553576700	96200	96200	96200	96200	0
311	20231208	133300	553576700	96200	96200	96200	96200	22
312	20231208	133200	551460300	96200	96200	96200	96200	50
313	20231208	133100	546650300	96100	96200	96200	96100	29
314	20231208	133000	543860700	96100	96200	96200	96100	6
315	20231208	132900	543283600	96200	96200	96200	96200	0
316	20231208	132800	543283600	96200	96200	96200	96200	1
317	20231208	132700	543187400	96200	96200	96200	96200	0
318	20231208	132600	543187400	96200	96200	96200	96200	6
319	20231208	132500	542610200	96200	96200	96200	96100	94
320	20231208	132400	533567500	96100	96100	96100	96100	0
321	20231208	132300	533567500	96100	96100	96100	96100	2
322	20231208	132200	533375300	96100	96100	96100	96100	2
323	20231208	132100	533183100	96100	96100	96100	96100	1
324	20231208	132000	533087000	96100	96100	96100	96100	63
325	20231208	131900	527032700	96200	96200	96200	96200	6
326	20231208	131800	526455500	96200	96200	96200	96200	0
327	20231208	131700	526455500	96200	96200	96200	96200	0
328	20231208	131600	526455500	96200	96200	96200	96200	0
329	20231208	131500	526455500	96200	96200	96200	96200	0
330	20231208	131400	526455500	96200	96100	96200	96100	7
331	20231208	131300	525782200	96200	96100	96200	96100	20
332	20231208	131200	523859600	96100	96200	96200	96100	145
333	20231208	131100	509924900	96100	96200	96200	96100	35
334	20231208	131000	506558300	96100	96100	96100	96100	2
335	20231208	130900	506366100	96100	96100	96100	96100	0
336	20231208	130800	506366100	96100	96100	96100	96100	4
337	20231208	130700	505981700	96100	96100	96100	96100	1
338	20231208	130600	505885600	96200	96200	96200	96200	5
339	20231208	130500	505404600	96100	96100	96100	96100	0
340	20231208	130400	505404600	96100	96100	96100	96100	18
341	20231208	130300	503674800	96100	96100	96100	96100	2
342	20231208	130200	503482600	96100	96200	96200	96100	26
343	20231208	130100	500981600	96200	96300	96300	96200	29
344	20231208	130000	498190200	96300	96300	96300	96300	48
345	20231208	125900	493567800	96400	96400	96400	96400	0
346	20231208	125800	493567800	96400	96400	96400	96400	0
347	20231208	125700	493567800	96400	96300	96400	96300	7
348	20231208	125600	492893100	96300	96400	96400	96300	6
349	20231208	125500	492314800	96400	96400	96400	96400	0
350	20231208	125400	492314800	96400	96400	96400	96400	6
351	20231208	125300	491736400	96400	96400	96400	96400	0
352	20231208	125200	491736400	96400	96400	96400	96400	0
353	20231208	125100	491736400	96400	96300	96400	96300	13
354	20231208	125000	490483900	96300	96400	96400	96300	12
355	20231208	124900	489327200	96300	96300	96300	96300	4
356	20231208	124800	488942000	96300	96300	96300	96300	0
357	20231208	124700	488942000	96300	96300	96300	96300	62
358	20231208	124600	482971400	96300	96300	96300	96300	2
359	20231208	124500	482778800	96300	96300	96300	96300	0
360	20231208	124400	482778800	96300	96300	96300	96300	0
361	20231208	124300	482778800	96300	96400	96400	96300	71
362	20231208	124200	475934700	96400	96400	96400	96400	0
363	20231208	124100	475934700	96400	96500	96500	96400	13
364	20231208	124000	474680900	96300	96300	96300	96300	1
365	20231208	123900	474584600	96300	96300	96300	96300	0
366	20231208	123800	474584600	96300	96500	96500	96300	7
367	20231208	123700	473909300	96300	96300	96300	96300	0
368	20231208	123600	473909300	96300	96300	96300	96300	0
369	20231208	123500	473909300	96300	96300	96300	96300	5
370	20231208	123400	473427800	96300	96500	96500	96300	11
371	20231208	123300	472366500	96500	96500	96500	96500	0
372	20231208	123200	472366500	96500	96500	96500	96500	0
373	20231208	123100	472366500	96500	96500	96500	96500	0
374	20231208	123000	472366500	96500	96500	96500	96500	0
375	20231208	122900	472366500	96500	96500	96500	96500	0
376	20231208	122800	472366500	96500	96500	96500	96500	10
377	20231208	122700	471401500	96400	96400	96400	96400	65
378	20231208	122600	465135500	96400	96400	96400	96400	24
379	20231208	122500	462821900	96400	96400	96400	96400	5
380	20231208	122400	462339900	96400	96400	96400	96400	5
381	20231208	122300	461857900	96400	96300	96400	96300	11
382	20231208	122200	460798000	96400	96300	96400	96300	36
383	20231208	122100	457330600	96300	96200	96300	96200	2
384	20231208	122000	457138100	96300	96300	96300	96300	7
385	20231208	121900	456464000	96200	96200	96200	96200	2
386	20231208	121800	456271600	96300	96300	96300	96300	0
387	20231208	121700	456271600	96300	96300	96300	96300	0
388	20231208	121600	456271600	96300	96000	96300	96000	147
389	20231208	121500	442135700	96100	96100	96100	96100	0
390	20231208	121400	442135700	96100	96100	96100	96100	0
391	20231208	121300	442135700	96100	96100	96100	96100	0
392	20231208	121200	442135700	96100	96100	96100	96100	0
393	20231208	121100	442135700	96100	96100	96100	96100	0
394	20231208	121000	442135700	96100	96100	96100	96100	0
395	20231208	120900	442135700	96100	96100	96100	96100	6
396	20231208	120800	441559100	96000	96000	96000	96000	1
397	20231208	120700	441463100	96100	96100	96100	96100	7
398	20231208	120600	440790400	96100	96000	96100	96000	3
399	20231208	120500	440502200	96100	96100	96100	96100	2
400	20231208	120400	440310000	96100	96100	96100	96100	30
401	20231208	120300	437427000	96100	96000	96100	96000	33
402	20231208	120200	434256100	96000	96000	96000	96000	0
403	20231208	120100	434256100	96000	96000	96000	96000	2
404	20231208	120000	434064100	96000	96000	96000	96000	0
405	20231208	115900	434064100	96000	96000	96000	96000	9
406	20231208	115800	433200100	96100	96100	96100	96100	6
407	20231208	115700	432623500	96100	96100	96100	96100	0
408	20231208	115600	432623500	96100	96100	96100	96100	16
409	20231208	115500	431085900	96100	96100	96100	96100	0
410	20231208	115400	431085900	96100	96100	96100	96100	10
411	20231208	115300	430124900	96100	96100	96100	96100	6
412	20231208	115200	429548300	96100	96100	96100	96100	6
413	20231208	115100	428971700	96000	96000	96000	96000	3
414	20231208	115000	428683700	96000	96000	96000	96000	1
415	20231208	114900	428587700	96000	96000	96000	96000	12
416	20231208	114800	427435700	96000	96000	96000	96000	25
417	20231208	114700	425035700	96000	96000	96000	96000	3
418	20231208	114600	424747700	96000	96000	96000	96000	0
419	20231208	114500	424747700	96000	96000	96000	96000	0
420	20231208	114400	424747700	96000	96100	96100	96000	15
421	20231208	114300	423306300	96000	96000	96000	96000	0
422	20231208	114200	423306300	96000	96000	96000	96000	0
423	20231208	114100	423306300	96000	96000	96000	96000	1
424	20231208	114000	423210300	96000	96000	96000	96000	0
425	20231208	113900	423210300	96000	96000	96000	96000	0
426	20231208	113800	423210300	96000	96100	96100	96000	184
427	20231208	113700	405545300	96100	96100	96100	96100	7
428	20231208	113600	404872600	96000	96100	96100	96000	10
429	20231208	113500	403911700	96100	96100	96100	96100	15
430	20231208	113400	402470200	96100	96100	96100	96100	0
431	20231208	113300	402470200	96100	96100	96100	96100	0
432	20231208	113200	402470200	96100	96100	96100	96100	0
433	20231208	113100	402470200	96100	96100	96100	96100	6
434	20231208	113000	401893600	96100	96100	96100	96100	29
435	20231208	112900	399106700	96100	96000	96100	96000	22
436	20231208	112800	396992900	96000	96000	96000	96000	1
437	20231208	112700	396896900	96100	96100	96100	96100	0
438	20231208	112600	396896900	96100	96100	96100	96100	0
439	20231208	112500	396896900	96100	96000	96100	96000	2
440	20231208	112400	396704800	96000	96000	96000	96000	0
441	20231208	112300	396704800	96000	96000	96000	96000	11
442	20231208	112200	395648800	96100	96000	96100	96000	3
443	20231208	112100	395360600	96000	96000	96000	96000	0
444	20231208	112000	395360600	96000	96000	96000	96000	0
445	20231208	111900	395360600	96000	96000	96000	96000	2
446	20231208	111800	395168600	95900	95900	95900	95900	0
447	20231208	111700	395168600	95900	96000	96000	95900	95
448	20231208	111600	386051500	96100	96100	96100	96100	63
449	20231208	111500	379997200	96100	96100	96100	96100	6
450	20231208	111400	379420600	96100	96100	96100	96100	8
451	20231208	111300	378651800	96100	96100	96100	96100	6
452	20231208	111200	378075200	96000	96000	96000	96000	0
453	20231208	111100	378075200	96000	96000	96000	96000	1
454	20231208	111000	377979200	96100	96100	96100	96100	1
455	20231208	110900	377883100	96100	96200	96200	96100	8
456	20231208	110800	377113600	96200	96200	96200	96200	7
457	20231208	110700	376440200	96200	96000	96200	96000	199
458	20231208	110600	357331200	96000	95900	96000	95900	33
459	20231208	110500	354163500	96000	96000	96000	96000	27
460	20231208	110400	351571500	96000	96000	96000	96000	1
461	20231208	110300	351475500	96000	96000	96000	96000	135
462	20231208	110200	338515500	96000	96100	96100	96000	70
463	20231208	110100	331795400	96100	96100	96100	96100	17
464	20231208	110000	330161700	96100	96100	96100	96100	1
465	20231208	105900	330065600	96200	96200	96200	96200	0
466	20231208	105800	330065600	96200	96200	96200	96200	5
467	20231208	105700	329584600	96100	96100	96100	96000	30
468	20231208	105600	326701700	96000	96000	96000	96000	1
469	20231208	105500	326605700	96100	96100	96100	96100	1
470	20231208	105400	326509600	96100	96100	96100	96100	0
471	20231208	105300	326509600	96100	96100	96100	96100	10
472	20231208	105200	325548600	96100	96100	96100	96100	0
473	20231208	105100	325548600	96100	96100	96100	96000	156
474	20231208	105000	310568800	96100	96100	96100	96100	2
475	20231208	104900	310376600	96200	96100	96200	96100	4
476	20231208	104800	309991900	96100	96100	96100	96100	3
477	20231208	104700	309703600	96100	96200	96200	96100	27
478	20231208	104600	307106400	96100	96100	96100	96100	2
479	20231208	104500	306914200	96100	96100	96100	96100	8
480	20231208	104400	306145400	96000	96000	96000	96000	2
481	20231208	104300	305953400	96000	96000	96000	96000	50
482	20231208	104200	301153400	96000	96000	96000	96000	8
483	20231208	104100	300385400	96200	96000	96200	96000	8
484	20231208	104000	299616400	96000	96000	96000	96000	0
485	20231208	103900	299616400	96000	96000	96000	96000	2
486	20231208	103800	299424400	96000	96000	96000	96000	0
487	20231208	103700	299424400	96000	96000	96000	96000	54
488	20231208	103600	294240400	96200	96200	96200	96200	0
489	20231208	103500	294240400	96200	96100	96200	96100	103
490	20231208	103400	284332100	96000	96100	96100	96000	248
491	20231208	103300	260499400	96100	96100	96100	96100	2
492	20231208	103200	260307200	96100	96200	96200	96100	210
493	20231208	103100	240105400	96200	96200	96200	96200	60
494	20231208	103000	234333400	96200	96300	96300	96200	4
495	20231208	102900	233948500	96200	96200	96200	96200	4
496	20231208	102800	233563700	96300	96300	96300	96300	0
497	20231208	102700	233563700	96300	96200	96300	96200	9
498	20231208	102600	232697100	96300	96300	96300	96300	1
499	20231208	102500	232600800	96200	96200	96200	96200	170
500	20231208	102400	216246800	96300	96300	96300	96300	5
501	20231208	102300	215765300	96300	96200	96300	96200	49
502	20231208	102200	211050700	96200	96200	96200	96200	3
503	20231208	102100	210762100	96200	96200	96200	96200	2
504	20231208	102000	210569700	96300	96300	96300	96300	1
505	20231208	101900	210473400	96300	96200	96300	96200	9
506	20231208	101800	209606800	96200	96200	96200	96200	2
507	20231208	101700	209414400	96200	96200	96200	96200	13
508	20231208	101600	208163800	96200	96200	96200	96200	63
509	20231208	101500	202103200	96300	96200	96300	96200	7
510	20231208	101400	201429700	96400	96400	96400	96400	0
511	20231208	101300	201429700	96400	96400	96400	96200	3
512	20231208	101200	201140700	96400	96400	96400	96400	0
513	20231208	101100	201140700	96400	96400	96400	96400	13
514	20231208	101000	199887500	96200	96200	96200	96200	25
515	20231208	100900	197482500	96200	96200	96200	96200	0
516	20231208	100800	197482500	96200	96200	96200	96200	1
517	20231208	100700	197386300	96200	96200	96200	96200	5
518	20231208	100600	196905300	96200	96200	96200	96200	5
519	20231208	100500	196424300	96200	96200	96200	96200	2
520	20231208	100400	196231900	96200	96200	96200	96200	0
521	20231208	100300	196231900	96200	96200	96200	96200	34
522	20231208	100200	192961100	96300	96300	96300	96300	1
523	20231208	100100	192864800	96400	96200	96400	96200	2
524	20231208	100000	192672200	96400	96300	96400	96300	56
525	20231208	095900	187279300	96300	96400	96400	96300	50
526	20231208	095800	182463500	96300	96300	96300	96300	10
527	20231208	095700	181500500	96300	96300	96300	96300	30
528	20231208	095600	178611500	96300	96300	96300	96300	2
529	20231208	095500	178418900	96300	96300	96300	96300	1
530	20231208	095400	178322600	96300	96300	96300	96300	2
531	20231208	095300	178130000	96200	96600	96600	96200	23
532	20231208	095200	175908600	96500	96500	96500	96200	57
533	20231208	095100	170415700	96500	96500	96500	96500	5
534	20231208	095000	169933200	96200	96200	96200	96200	0
535	20231208	094900	169933200	96200	96300	96300	96200	4
536	20231208	094800	169548300	96300	96300	96300	96300	1
537	20231208	094700	169452000	96300	96400	96400	96300	103
538	20231208	094600	159528800	96400	96400	96400	96400	1
539	20231208	094500	159432400	96400	96400	96400	96400	2
540	20231208	094400	159239600	96400	96600	96600	96400	516
541	20231208	094300	109401400	96600	96600	96600	96600	132
542	20231208	094200	96650200	96600	96600	96600	96600	0
543	20231208	094100	96650200	96600	96600	96600	96600	3
544	20231208	094000	96360400	96600	96600	96600	96600	0
545	20231208	093900	96360400	96600	96700	96700	96600	15
546	20231208	093800	94910100	96700	96700	96700	96700	6
547	20231208	093700	94329900	96900	96700	96900	96700	4
548	20231208	093600	93942500	96800	96800	96800	96700	21
549	20231208	093500	91909800	96800	96800	96800	96800	0
550	20231208	093400	91909800	96800	96600	96800	96600	2
551	20231208	093300	91716400	96600	96600	96600	96600	0
552	20231208	093200	91716400	96600	96800	96800	96600	7
553	20231208	093100	91039200	96900	96900	96900	96900	6
554	20231208	093000	90457800	96600	96600	96600	96600	1
555	20231208	092900	90361200	96600	96600	96600	96600	28
556	20231208	092800	87656400	96600	96500	96600	96500	12
557	20231208	092700	86498300	96500	96500	96500	96500	51
558	20231208	092600	81576800	96500	96500	96500	96500	4
559	20231208	092500	81190800	96500	96500	96500	96500	1
560	20231208	092400	81094300	96300	96500	96500	96300	2
561	20231208	092300	80901500	96400	96200	96400	96200	32
562	20231208	092200	77820900	96100	96100	96100	96100	9
563	20231208	092100	76956000	96200	96100	96200	96100	24
564	20231208	092000	74649500	96200	96100	96200	96000	44
565	20231208	091900	70423300	96300	96100	96300	96100	2
566	20231208	091800	70230900	96100	96100	96100	96100	2
567	20231208	091700	70038700	96300	96000	96300	96000	18
568	20231208	091600	68307100	96100	96200	96200	96100	150
569	20231208	091500	53888700	96300	96300	96300	96300	2
570	20231208	091400	53696100	96300	96300	96300	96300	0
571	20231208	091300	53696100	96300	96300	96300	96300	0
572	20231208	091200	53696100	96300	96300	96300	96200	7
573	20231208	091100	53022100	96300	96300	96300	96300	11
574	20231208	091000	51962800	96500	96200	96500	96200	43
575	20231208	090900	47824300	96100	96100	96100	96000	85
576	20231208	090800	39655900	96200	96100	96200	96100	58
577	20231208	090700	34081900	96200	96200	96200	96200	14
578	20231208	090600	32735100	96100	96200	96200	96100	34
579	20231208	090500	29467600	96200	96200	96200	96200	84
580	20231208	090400	21386800	96300	96300	96300	96200	90
581	20231208	090300	12724900	96200	96400	96400	96200	88
582	20231208	090200	4242500	96400	96400	96400	96400	0
583	20231208	090100	4242500	96400	96400	96400	96400	10
584	20231208	090000	3278500	96400	96400	96500	96400	34