KissMeData/011790/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185600	15115533600	91600	91600	91600	91600	7821
3	20231206	185500	15115533600	91600	91600	91600	91600	0
4	20231206	185400	15115533600	91600	91600	91600	91600	0
5	20231206	185300	15115533600	91600	91600	91600	91600	0
6	20231206	185200	15115533600	91600	91600	91600	91600	0
7	20231206	185100	15115533600	91600	91600	91600	91600	0
8	20231206	185000	15115533600	91600	91600	91600	91600	0
9	20231206	184900	15115533600	91600	91600	91600	91600	0
10	20231206	184800	15115533600	91600	91600	91600	91600	0
11	20231206	184700	15115533600	91600	91600	91600	91600	0
12	20231206	184600	15115533600	91600	91600	91600	91600	0
13	20231206	184500	15115533600	91600	91600	91600	91600	0
14	20231206	184400	15115533600	91600	91600	91600	91600	0
15	20231206	184300	15115533600	91600	91600	91600	91600	0
16	20231206	184200	15115533600	91600	91600	91600	91600	0
17	20231206	184100	15115533600	91600	91600	91600	91600	0
18	20231206	184000	15115533600	91600	91600	91600	91600	0
19	20231206	183900	15115533600	91600	91600	91600	91600	0
20	20231206	183800	15115533600	91600	91600	91600	91600	0
21	20231206	183700	15115533600	91600	91600	91600	91600	0
22	20231206	183600	15115533600	91600	91600	91600	91600	0
23	20231206	183500	15115533600	91600	91600	91600	91600	0
24	20231206	183400	15115533600	91600	91600	91600	91600	0
25	20231206	183300	15115533600	91600	91600	91600	91600	0
26	20231206	183200	15115533600	91600	91600	91600	91600	0
27	20231206	183100	15115533600	91600	91600	91600	91600	0
28	20231206	183000	15115533600	91600	91600	91600	91600	0
29	20231206	182900	15115533600	91600	91600	91600	91600	0
30	20231206	182800	15115533600	91600	91600	91600	91600	0
31	20231206	182700	15115533600	91600	91600	91600	91600	0
32	20231206	182600	15115533600	91600	91600	91600	91600	7821
33	20231206	182500	15115533600	91600	91600	91600	91600	0
34	20231206	182400	15115533600	91600	91600	91600	91600	0
35	20231206	182300	15115533600	91600	91600	91600	91600	0
36	20231206	182200	15115533600	91600	91600	91600	91600	0
37	20231206	182100	15115533600	91600	91600	91600	91600	0
38	20231206	182000	15115533600	91600	91600	91600	91600	0
39	20231206	181900	15115533600	91600	91600	91600	91600	0
40	20231206	181800	15115533600	91600	91600	91600	91600	0
41	20231206	181700	15115533600	91600	91600	91600	91600	0
42	20231206	181600	15115533600	91600	91600	91600	91600	0
43	20231206	181500	15115533600	91600	91600	91600	91600	0
44	20231206	181400	15115533600	91600	91600	91600	91600	0
45	20231206	181300	15115533600	91600	91600	91600	91600	0
46	20231206	181200	15115533600	91600	91600	91600	91600	0
47	20231206	181100	15115533600	91600	91600	91600	91600	0
48	20231206	181000	15115533600	91600	91600	91600	91600	0
49	20231206	180900	15115533600	91600	91600	91600	91600	0
50	20231206	180800	15115533600	91600	91600	91600	91600	0
51	20231206	180700	15115533600	91600	91600	91600	91600	0
52	20231206	180600	15115533600	91600	91600	91600	91600	0
53	20231206	180500	15115533600	91600	91600	91600	91600	0
54	20231206	180400	15115533600	91600	91600	91600	91600	0
55	20231206	180300	15115533600	91600	91600	91600	91600	0
56	20231206	180200	15115533600	91600	91600	91600	91600	0
57	20231206	180100	15115533600	91600	91600	91600	91600	0
58	20231206	180000	15115533600	91600	91600	91600	91600	0
59	20231206	175900	15115533600	91600	91600	91600	91600	0
60	20231206	175800	15115533600	91600	91600	91600	91600	0
61	20231206	175700	15115533600	91600	91600	91600	91600	0
62	20231206	175600	15115533600	91600	91600	91600	91600	7821
63	20231206	175500	15115533600	91600	91600	91600	91600	0
64	20231206	175400	15115533600	91600	91600	91600	91600	0
65	20231206	175300	15115533600	91600	91600	91600	91600	0
66	20231206	175200	15115533600	91600	91600	91600	91600	0
67	20231206	175100	15115533600	91600	91600	91600	91600	0
68	20231206	175000	15115533600	91600	91600	91600	91600	0
69	20231206	174900	15115533600	91600	91600	91600	91600	0
70	20231206	174800	15115533600	91600	91600	91600	91600	0
71	20231206	174700	15115533600	91600	91600	91600	91600	0
72	20231206	174600	15115533600	91600	91600	91600	91600	0
73	20231206	174500	15115533600	91600	91600	91600	91600	0
74	20231206	174400	15115533600	91600	91600	91600	91600	0
75	20231206	174300	15115533600	91600	91600	91600	91600	0
76	20231206	174200	15115533600	91600	91600	91600	91600	0
77	20231206	174100	15115533600	91600	91600	91600	91600	0
78	20231206	174000	15115533600	91600	91600	91600	91600	0
79	20231206	173900	15115533600	91600	91600	91600	91600	0
80	20231206	173800	15115533600	91600	91600	91600	91600	0
81	20231206	173700	15115533600	91600	91600	91600	91600	0
82	20231206	173600	15115533600	91600	91600	91600	91600	0
83	20231206	173500	15115533600	91600	91600	91600	91600	0
84	20231206	173400	15115533600	91600	91600	91600	91600	0
85	20231206	173300	15115533600	91600	91600	91600	91600	0
86	20231206	173200	15115533600	91600	91600	91600	91600	0
87	20231206	173100	15115533600	91600	91600	91600	91600	0
88	20231206	173000	15115533600	91600	91600	91600	91600	0
89	20231206	172900	15115533600	91600	91600	91600	91600	0
90	20231206	172800	15115533600	91600	91600	91600	91600	0
91	20231206	172700	15115533600	91600	91600	91600	91600	0
92	20231206	172600	15115533600	91600	91600	91600	91600	7821
93	20231206	172500	15115533600	91600	91600	91600	91600	0
94	20231206	172400	15115533600	91600	91600	91600	91600	0
95	20231206	172300	15115533600	91600	91600	91600	91600	0
96	20231206	172200	15115533600	91600	91600	91600	91600	0
97	20231206	172100	15115533600	91600	91600	91600	91600	0
98	20231206	172000	15115533600	91600	91600	91600	91600	0
99	20231206	171900	15115533600	91600	91600	91600	91600	0
100	20231206	171800	15115533600	91600	91600	91600	91600	0
101	20231206	171700	15115533600	91600	91600	91600	91600	0
102	20231206	171600	15115533600	91600	91600	91600	91600	0
103	20231206	171500	15115533600	91600	91600	91600	91600	0
104	20231206	171400	15115533600	91600	91600	91600	91600	0
105	20231206	171300	15115533600	91600	91600	91600	91600	0
106	20231206	171200	15115533600	91600	91600	91600	91600	0
107	20231206	171100	15115533600	91600	91600	91600	91600	0
108	20231206	171000	15115533600	91600	91600	91600	91600	0
109	20231206	170900	15115533600	91600	91600	91600	91600	0
110	20231206	170800	15115533600	91600	91600	91600	91600	0
111	20231206	170700	15115533600	91600	91600	91600	91600	0
112	20231206	170600	15115533600	91600	91600	91600	91600	0
113	20231206	170500	15115533600	91600	91600	91600	91600	0
114	20231206	170400	15115533600	91600	91600	91600	91600	0
115	20231206	170300	15115533600	91600	91600	91600	91600	0
116	20231206	170200	15115533600	91600	91600	91600	91600	0
117	20231206	170100	15115533600	91600	91600	91600	91600	0
118	20231206	170000	15115533600	91600	91600	91600	91600	0
119	20231206	165900	15115533600	91600	91600	91600	91600	0
120	20231206	165800	15115533600	91600	91600	91600	91600	0
121	20231206	165700	15115533600	91600	91600	91600	91600	0
122	20231206	165600	15115533600	91600	91600	91600	91600	7821
123	20231206	165500	15115533600	91600	91600	91600	91600	0
124	20231206	165400	15115533600	91600	91600	91600	91600	0
125	20231206	165300	15115533600	91600	91600	91600	91600	0
126	20231206	165200	15115533600	91600	91600	91600	91600	0
127	20231206	165100	15115533600	91600	91600	91600	91600	0
128	20231206	165000	15115533600	91600	91600	91600	91600	0
129	20231206	164900	15115533600	91600	91600	91600	91600	0
130	20231206	164800	15115533600	91600	91600	91600	91600	0
131	20231206	164700	15115533600	91600	91600	91600	91600	0
132	20231206	164600	15115533600	91600	91600	91600	91600	0
133	20231206	164500	15115533600	91600	91600	91600	91600	0
134	20231206	164400	15115533600	91600	91600	91600	91600	0
135	20231206	164300	15115533600	91600	91600	91600	91600	0
136	20231206	164200	15115533600	91600	91600	91600	91600	0
137	20231206	164100	15115533600	91600	91600	91600	91600	0
138	20231206	164000	15115533600	91600	91600	91600	91600	0
139	20231206	163900	15115533600	91600	91600	91600	91600	0
140	20231206	163800	15115533600	91600	91600	91600	91600	0
141	20231206	163700	15115533600	91600	91600	91600	91600	0
142	20231206	163600	15115533600	91600	91600	91600	91600	0
143	20231206	163500	15115533600	91600	91600	91600	91600	0
144	20231206	163400	15115533600	91600	91600	91600	91600	0
145	20231206	163300	15115533600	91600	91600	91600	91600	0
146	20231206	163200	15115533600	91600	91600	91600	91600	0
147	20231206	163100	15115533600	91600	91600	91600	91600	0
148	20231206	163000	15115533600	91600	91600	91600	91600	0
149	20231206	162900	15115533600	91600	91600	91600	91600	0
150	20231206	162800	15115533600	91600	91600	91600	91600	0
151	20231206	162700	15115533600	91600	91600	91600	91600	0
152	20231206	162600	15115533600	91600	91600	91600	91600	7821
153	20231206	162500	15115533600	91600	91600	91600	91600	0
154	20231206	162400	15115533600	91600	91600	91600	91600	0
155	20231206	162300	15115533600	91600	91600	91600	91600	0
156	20231206	162200	15115533600	91600	91600	91600	91600	0
157	20231206	162100	15115533600	91600	91600	91600	91600	0
158	20231206	162000	15115533600	91600	91600	91600	91600	0
159	20231206	161900	15115533600	91600	91600	91600	91600	0
160	20231206	161800	15115533600	91600	91600	91600	91600	0
161	20231206	161700	15115533600	91600	91600	91600	91600	0
162	20231206	161600	15115533600	91600	91600	91600	91600	0
163	20231206	161500	15115533600	91600	91600	91600	91600	0
164	20231206	161400	15115533600	91600	91600	91600	91600	0
165	20231206	161300	15115533600	91600	91600	91600	91600	0
166	20231206	161200	15115533600	91600	91600	91600	91600	0
167	20231206	161100	15115533600	91600	91600	91600	91600	0
168	20231206	161000	15115533600	91600	91600	91600	91600	0
169	20231206	160900	15115533600	91600	91600	91600	91600	0
170	20231206	160800	15115533600	91600	91600	91600	91600	0
171	20231206	160700	15115533600	91600	91600	91600	91600	0
172	20231206	160600	15115533600	91600	91600	91600	91600	0
173	20231206	160500	15115533600	91600	91600	91600	91600	0
174	20231206	160400	15115533600	91600	91600	91600	91600	0
175	20231206	160300	15115533600	91600	91600	91600	91600	0
176	20231206	160200	15115533600	91600	91600	91600	91600	0
177	20231206	160100	15115533600	91600	91600	91600	91600	0
178	20231206	160000	15115533600	91600	91600	91600	91600	0
179	20231206	155900	15115533600	91600	91600	91600	91600	0
180	20231206	155800	15115533600	91600	91600	91600	91600	0
181	20231206	155700	15115533600	91600	91600	91600	91600	0
182	20231206	155600	15115533600	91600	91600	91600	91600	7821
183	20231206	155500	15115533600	91600	91600	91600	91600	0
184	20231206	155400	15115533600	91600	91600	91600	91600	0
185	20231206	155300	15115533600	91600	91600	91600	91600	0
186	20231206	155200	15115533600	91600	91600	91600	91600	0
187	20231206	155100	15115533600	91600	91600	91600	91600	0
188	20231206	155000	15115533600	91600	91600	91600	91600	0
189	20231206	154900	15115533600	91600	91600	91600	91600	0
190	20231206	154800	15115533600	91600	91600	91600	91600	0
191	20231206	154700	15115533600	91600	91600	91600	91600	0
192	20231206	154600	15115533600	91600	91600	91600	91600	0
193	20231206	154500	15115533600	91600	91600	91600	91600	0
194	20231206	154400	15115533600	91600	91600	91600	91600	0
195	20231206	154300	15115533600	91600	91600	91600	91600	0
196	20231206	154200	15115533600	91600	91600	91600	91600	0
197	20231206	154100	15115533600	91600	91600	91600	91600	0
198	20231206	154000	15115533600	91600	91600	91600	91600	0
199	20231206	153900	15115533600	91600	91600	91600	91600	0
200	20231206	153800	15115533600	91600	91600	91600	91600	0
201	20231206	153700	15115533600	91600	91600	91600	91600	0
202	20231206	153600	15115533600	91600	91600	91600	91600	0
203	20231206	153500	15115533600	91600	91600	91600	91600	0
204	20231206	153400	15115533600	91600	91600	91600	91600	0
205	20231206	153300	15115533600	91600	91600	91600	91600	0
206	20231206	153200	15115533600	91600	91600	91600	91600	0
207	20231206	153100	15115533600	91600	91600	91600	91600	0
208	20231206	153000	15115533600	91600	91600	91600	91600	7821
209	20231206	152900	14399130000	91800	91800	91800	91800	0
210	20231206	152800	14399130000	91800	91800	91800	91800	0
211	20231206	152700	14399130000	91800	91800	91800	91800	0
212	20231206	152600	14399130000	91800	91800	91800	91800	0
213	20231206	152500	14399130000	91800	91800	91800	91800	0
214	20231206	152400	14399130000	91800	91800	91800	91800	0
215	20231206	152300	14399130000	91800	91800	91800	91800	0
216	20231206	152200	14399130000	91800	91800	91800	91800	0
217	20231206	152100	14399130000	91800	91800	91800	91800	0
218	20231206	152000	14399130000	91800	91800	91800	91800	0
219	20231206	151900	14399130000	91800	91800	91800	91700	480
220	20231206	151800	14355095800	91800	91800	91800	91700	642
221	20231206	151700	14296213200	91700	91700	91800	91700	311
222	20231206	151600	14267692100	91700	91700	91800	91600	150
223	20231206	151500	14253929100	91700	91600	91800	91600	356
224	20231206	151400	14221302100	91600	91600	91700	91600	576
225	20231206	151300	14168494700	91700	91600	91700	91600	266
226	20231206	151200	14144123100	91600	91800	91800	91600	204
227	20231206	151100	14125423300	91800	91700	91800	91600	302
228	20231206	151000	14097740100	91600	91600	91700	91600	394
229	20231206	150900	14061614200	91800	91600	91800	91600	1027
230	20231206	150800	13967454300	91600	91700	91700	91500	2088
231	20231206	150700	13776197700	91600	91700	91700	91600	797
232	20231206	150600	13703140600	91700	91800	91800	91700	423
233	20231206	150500	13664347200	91700	91700	91800	91700	264
234	20231206	150400	13640126300	91700	91600	91800	91600	1105
235	20231206	150300	13538807600	91600	91700	91700	91600	331
236	20231206	150200	13508478100	91700	91700	91700	91700	125
237	20231206	150100	13497015600	91700	91700	91800	91700	562
238	20231206	150000	13445468600	91700	91700	91800	91600	1207
239	20231206	145900	13334779600	91700	91800	91800	91700	352
240	20231206	145800	13302466500	91800	91800	91900	91800	413
241	20231206	145700	13264552600	91800	91800	92000	91700	435
242	20231206	145600	13224615000	91800	91900	91900	91800	441
243	20231206	145500	13184128000	91900	91900	92000	91900	70
244	20231206	145400	13177694900	91900	92000	92000	91900	68
245	20231206	145300	13171445100	92000	91800	92000	91800	653
246	20231206	145200	13111471700	91700	91800	91800	91700	588
247	20231206	145100	13057530900	91800	91800	91800	91800	135
248	20231206	145000	13045137900	91800	91900	91900	91800	256
249	20231206	144900	13021636200	91900	91900	92000	91800	272
250	20231206	144800	12996639700	91900	91900	91900	91900	345
251	20231206	144700	12964934200	91900	91900	92000	91900	309
252	20231206	144600	12936536700	91900	91800	92000	91800	83
253	20231206	144500	12928906100	91800	91900	92000	91800	135
254	20231206	144400	12916499300	91900	91900	91900	91900	76
255	20231206	144300	12909514900	92000	91900	92000	91900	247
256	20231206	144200	12886813500	91900	92000	92100	91900	153
257	20231206	144100	12872740400	92000	92000	92100	91900	192
258	20231206	144000	12855070600	92000	91900	92100	91900	440
259	20231206	143900	12814606200	91900	91900	92000	91900	253
260	20231206	143800	12791355400	91900	91900	92100	91900	339
261	20231206	143700	12760148900	91900	91700	92000	91500	4363
262	20231206	143600	12360369900	91700	91900	92000	91700	370
263	20231206	143500	12326405400	91900	92000	92000	91900	229
264	20231206	143400	12305352600	92000	92000	92100	92000	162
265	20231206	143300	12290446700	91900	92000	92000	91900	429
266	20231206	143200	12250988500	92000	91900	92100	91900	204
267	20231206	143100	12232224200	91800	91900	91900	91800	704
268	20231206	143000	12167567000	91900	92000	92000	91900	479
269	20231206	142900	12123539500	92000	92100	92100	91900	310
270	20231206	142800	12095018400	92100	92100	92200	92100	139
271	20231206	142700	12082214500	92100	92000	92200	92000	131
272	20231206	142600	12070159000	92000	92100	92100	92000	1504
273	20231206	142500	11931734700	92100	92300	92300	92100	266
274	20231206	142400	11907210200	92200	92100	92200	92100	690
275	20231206	142300	11843603500	92100	92100	92100	92100	42
276	20231206	142200	11839735300	92100	92200	92200	92100	57
277	20231206	142100	11834480100	92200	92400	92400	92100	395
278	20231206	142000	11798052700	92400	92300	92400	92300	179
279	20231206	141900	11781530000	92200	92100	92300	92100	512
280	20231206	141800	11734345600	92100	92000	92100	92000	95
281	20231206	141700	11725605300	92100	92100	92100	92100	52
282	20231206	141600	11720816100	92100	92100	92200	92100	50
283	20231206	141500	11716209800	92100	92100	92100	92000	134
284	20231206	141400	11703868500	92100	92200	92200	92100	174
285	20231206	141300	11687839300	92200	92100	92200	91900	1243
286	20231206	141200	11573452000	92100	92100	92300	92100	416
287	20231206	141100	11535095400	92100	92200	92200	92100	721
288	20231206	141000	11468690300	92200	92000	92200	92000	405
289	20231206	140900	11431391400	92000	91900	92000	91900	488
290	20231206	140800	11386498900	91900	91900	92000	91900	47
291	20231206	140700	11382179500	91900	91900	91900	91900	94
292	20231206	140600	11373540900	91900	91900	92000	91900	123
293	20231206	140500	11362236200	92000	91800	92000	91700	1363
294	20231206	140400	11237078200	91700	91700	91800	91700	150
295	20231206	140300	11223321200	91800	91700	91800	91700	285
296	20231206	140200	11197184600	91700	91800	91800	91700	690
297	20231206	140100	11133910500	91800	91900	91900	91700	1315
298	20231206	140000	11013190100	91900	91900	91900	91800	152
299	20231206	135900	10999233100	91900	91800	91900	91800	109
300	20231206	135800	10989220300	91800	91900	91900	91800	254
301	20231206	135700	10965901900	91900	91800	91900	91800	116
302	20231206	135600	10955249200	91800	92000	92000	91800	398
303	20231206	135500	10918671500	92000	92000	92000	91900	574
304	20231206	135400	10865869500	92000	92000	92100	92000	194
305	20231206	135300	10848008900	92000	92000	92100	92000	131
306	20231206	135200	10835956800	92000	92000	92000	92000	182
307	20231206	135100	10819212800	92000	92100	92100	92000	201
308	20231206	135000	10800718500	92000	92000	92100	92000	101
309	20231206	134900	10791426400	92000	92000	92000	92000	189
310	20231206	134800	10774038400	92000	92000	92100	92000	1185
311	20231206	134700	10665014800	92100	92100	92100	92000	75
312	20231206	134600	10658112000	92100	92000	92100	92000	162
313	20231206	134500	10643203200	92100	92100	92100	92000	1398
314	20231206	134400	10514486700	92100	92200	92200	92100	93
315	20231206	134300	10505919000	92100	92100	92200	92100	222
316	20231206	134200	10485472700	92100	92100	92100	92100	5
317	20231206	134100	10485012200	92200	92200	92200	92100	230
318	20231206	134000	10463806300	92100	92100	92200	92100	288
319	20231206	133900	10437253300	92200	92100	92200	92100	17
320	20231206	133800	10435686400	92200	92200	92300	92100	447
321	20231206	133700	10394484400	92200	92200	92300	92200	138
322	20231206	133600	10381759700	92200	92200	92200	92200	4
323	20231206	133500	10381390900	92200	92300	92300	92200	6
324	20231206	133400	10380837200	92200	92300	92300	92200	7
325	20231206	133300	10380191300	92300	92300	92300	92200	838
326	20231206	133200	10302885700	92300	92300	92300	92200	93
327	20231206	133100	10294307000	92200	92200	92300	92200	110
328	20231206	133000	10284164700	92200	92300	92300	92200	208
329	20231206	132900	10264986800	92300	92200	92300	92200	63
330	20231206	132800	10259177000	92200	92300	92300	92200	86
331	20231206	132700	10251247600	92200	92300	92300	92200	88
332	20231206	132600	10243132500	92200	92300	92300	92200	277
333	20231206	132500	10217578700	92200	92200	92300	92200	22
334	20231206	132400	10215549800	92200	92300	92400	92200	1353
335	20231206	132300	10090684000	92300	92400	92400	92300	167
336	20231206	132200	10075263300	92300	92400	92400	92300	69
337	20231206	132100	10068893200	92300	92400	92400	92300	304
338	20231206	132000	10040811100	92300	92300	92300	92300	18
339	20231206	131900	10039149700	92400	92400	92400	92300	268
340	20231206	131800	10014387900	92400	92500	92500	92400	432
341	20231206	131700	9974455300	92400	92400	92400	92400	122
342	20231206	131600	9963182500	92400	92400	92500	92400	6
343	20231206	131500	9962628000	92400	92400	92400	92300	308
344	20231206	131400	9934173400	92400	92500	92500	92400	17
345	20231206	131300	9932601700	92500	92400	92500	92400	137
346	20231206	131200	9919940800	92400	92500	92500	92400	112
347	20231206	131100	9909591100	92500	92400	92500	92400	83
348	20231206	131000	9901916800	92400	92300	92400	92300	480
349	20231206	130900	9857568700	92300	92400	92500	92300	276
350	20231206	130800	9832077300	92400	92400	92400	92400	16
351	20231206	130700	9830598900	92400	92500	92500	92400	38
352	20231206	130600	9827084500	92400	92400	92400	92400	103
353	20231206	130500	9817567300	92400	92500	92500	92400	1050
354	20231206	130400	9720443200	92500	92500	92600	92500	221
355	20231206	130300	9699999800	92600	92600	92600	92600	1
356	20231206	130200	9699907200	92500	92600	92600	92500	93
357	20231206	130100	9691298300	92600	92600	92600	92600	132
358	20231206	130000	9679075100	92600	92600	92600	92600	93
359	20231206	125900	9670463300	92600	92600	92600	92500	224
360	20231206	125800	9649730300	92600	92700	92700	92600	190
361	20231206	125700	9632136100	92700	92700	92700	92700	37
362	20231206	125600	9628706200	92700	92500	92700	92500	49
363	20231206	125500	9624169900	92500	92600	92600	92500	256
364	20231206	125400	9600467400	92600	92600	92600	92600	52
365	20231206	125300	9595652200	92600	92500	92600	92500	242
366	20231206	125200	9573244500	92600	92500	92600	92500	54
367	20231206	125100	9568249300	92600	92600	92600	92500	111
368	20231206	125000	9557978900	92600	92600	92600	92500	54
369	20231206	124900	9552979100	92600	92600	92600	92600	305
370	20231206	124800	9524736100	92500	92500	92500	92500	225
371	20231206	124700	9503923600	92500	92600	92600	92500	49
372	20231206	124600	9499389900	92500	92500	92600	92500	6
373	20231206	124500	9498834800	92500	92500	92500	92500	258
374	20231206	124400	9474969800	92600	92600	92600	92500	12
375	20231206	124300	9473859200	92600	92500	92600	92500	27
376	20231206	124200	9471359100	92600	92600	92600	92600	45
377	20231206	124100	9467192100	92600	92500	92600	92500	148
378	20231206	124000	9453501900	92500	92500	92600	92500	237
379	20231206	123900	9431562400	92500	92500	92500	92500	66
380	20231206	123800	9425457400	92500	92500	92500	92500	60
381	20231206	123700	9419907400	92500	92500	92600	92500	90
382	20231206	123600	9411580400	92500	92600	92600	92500	21
383	20231206	123500	9409635900	92500	92600	92600	92500	217
384	20231206	123400	9389557200	92600	92700	92700	92600	264
385	20231206	123300	9365089500	92600	92600	92600	92600	114
386	20231206	123200	9354533100	92600	92600	92600	92600	13
387	20231206	123100	9353329300	92600	92700	92700	92600	113
388	20231206	123000	9342858200	92700	92800	92800	92600	119
389	20231206	122900	9331826000	92800	92700	92800	92600	189
390	20231206	122800	9314302300	92700	92800	92800	92700	160
391	20231206	122700	9299468900	92700	92700	92700	92700	45
392	20231206	122600	9295297400	92700	92700	92700	92700	131
393	20231206	122500	9283153700	92700	92700	92800	92700	92
394	20231206	122400	9274620300	92700	92800	92800	92700	66
395	20231206	122300	9268500800	92800	92800	92800	92800	112
396	20231206	122200	9258107200	92800	92800	92800	92700	39
397	20231206	122100	9254488100	92800	92600	92800	92600	795
398	20231206	122000	9180789300	92600	92600	92600	92600	119
399	20231206	121900	9169769900	92600	92600	92600	92600	46
400	20231206	121800	9165510300	92600	92600	92700	92600	256
401	20231206	121700	9141804600	92700	92700	92700	92700	48
402	20231206	121600	9137355000	92700	92700	92700	92600	420
403	20231206	121500	9098421200	92700	92700	92700	92700	1
404	20231206	121400	9098328500	92700	92800	92800	92700	136
405	20231206	121300	9085716600	92900	92800	92900	92800	23
406	20231206	121200	9083581900	92800	92900	92900	92800	50
407	20231206	121100	9078938600	92800	92800	92800	92800	199
408	20231206	121000	9060471400	92700	92700	92800	92700	114
409	20231206	120900	9049900100	92700	92800	92800	92700	102
410	20231206	120800	9040442800	92700	92800	92800	92700	127
411	20231206	120700	9028660900	92700	92700	92800	92700	46
412	20231206	120600	9024396400	92700	92700	92700	92700	137
413	20231206	120500	9011696500	92700	92800	92800	92700	82
414	20231206	120400	9004090200	92800	92800	92800	92800	74
415	20231206	120300	8997223000	92800	92900	92900	92800	103
416	20231206	120200	8987664200	92900	92800	92900	92800	17
417	20231206	120100	8986085100	92800	92800	92900	92800	93
418	20231206	120000	8977454600	92900	92900	92900	92800	9
419	20231206	115900	8976618600	92800	92800	92800	92800	41
420	20231206	115800	8972813800	92800	92800	92900	92800	49
421	20231206	115700	8968263300	92800	92800	92900	92700	188
422	20231206	115600	8950818900	92900	92900	92900	92800	29
423	20231206	115500	8948125200	92900	92900	92900	92900	20
424	20231206	115400	8946267200	92900	92900	92900	92900	66
425	20231206	115300	8940135800	92900	93000	93000	92900	68
426	20231206	115200	8933816400	92900	92900	93000	92900	26
427	20231206	115100	8931400800	92900	92900	92900	92900	337
428	20231206	115000	8900093500	92900	93000	93000	92900	161
429	20231206	114900	8885131400	93000	93000	93000	93000	31
430	20231206	114800	8882248400	93000	92900	93000	92900	253
431	20231206	114700	8858742800	92900	92800	92900	92800	315
432	20231206	114600	8829501500	92800	92700	92800	92700	782
433	20231206	114500	8756993400	92600	92700	92700	92600	59
434	20231206	114400	8751529900	92500	92600	92600	92500	435
435	20231206	114300	8711252300	92600	92700	92700	92600	79
436	20231206	114200	8703934500	92600	92600	92600	92500	355
437	20231206	114100	8671063100	92600	92600	92600	92600	18
438	20231206	114000	8669396300	92600	92500	92600	92400	232
439	20231206	113900	8647940400	92500	92400	92500	92400	76
440	20231206	113800	8640917300	92400	92400	92500	92400	153
441	20231206	113700	8626778900	92500	92500	92600	92500	125
442	20231206	113600	8615215400	92500	92500	92500	92500	6
443	20231206	113500	8614660400	92500	92700	92700	92500	815
444	20231206	113400	8539190900	92700	92700	92700	92600	89
445	20231206	113300	8530944900	92600	92700	92700	92600	165
446	20231206	113200	8515663400	92700	92600	92700	92500	338
447	20231206	113100	8484349100	92600	92700	92700	92500	131
448	20231206	113000	8472220200	92700	92700	92700	92700	21
449	20231206	112900	8470273500	92700	92700	92700	92600	51
450	20231206	112800	8465549300	92700	92600	92700	92600	242
451	20231206	112700	8443137700	92600	92400	92600	92400	590
452	20231206	112600	8388559600	92400	92500	92500	92400	357
453	20231206	112500	8355572700	92500	92500	92500	92400	29
454	20231206	112400	8352891200	92400	92400	92400	92300	494
455	20231206	112300	8307245800	92400	92500	92500	92300	461
456	20231206	112200	8264666900	92500	92500	92500	92300	983
457	20231206	112100	8173917200	92400	92400	92500	92400	268
458	20231206	112000	8149153500	92400	92500	92500	92300	139
459	20231206	111900	8136314700	92400	92500	92500	92400	165
460	20231206	111800	8121055300	92500	92400	92500	92400	487
461	20231206	111700	8076045600	92300	92500	92500	92300	579
462	20231206	111600	8022570200	92400	92500	92500	92400	56
463	20231206	111500	8017394700	92500	92600	92600	92500	202
464	20231206	111400	7998707000	92600	92600	92600	92500	144
465	20231206	111300	7985386300	92600	92600	92600	92500	265
466	20231206	111200	7960857300	92500	92600	92600	92500	221
467	20231206	111100	7940410100	92600	92600	92600	92600	72
468	20231206	111000	7933742900	92600	92700	92700	92600	161
469	20231206	110900	7918830000	92700	92700	92700	92700	33
470	20231206	110800	7915770900	92600	92500	92600	92500	498
471	20231206	110700	7869683200	92600	92500	92600	92500	205
472	20231206	110600	7850718200	92600	92500	92600	92500	510
473	20231206	110500	7803542100	92400	92400	92400	92400	149
474	20231206	110400	7789774500	92400	92700	92700	92400	568
475	20231206	110300	7737255500	92700	92700	92700	92700	247
476	20231206	110200	7714358600	92700	92500	92700	92500	1019
477	20231206	110100	7619998000	92500	92600	92600	92500	222
478	20231206	110000	7599460700	92500	92400	92800	92400	152
479	20231206	105900	7585374300	92400	92800	92800	92400	1360
480	20231206	105800	7459515300	92800	92800	92800	92800	33
481	20231206	105700	7456452900	92800	92600	92800	92500	297
482	20231206	105600	7428951500	92600	92600	92600	92500	17
483	20231206	105500	7427377500	92600	92700	92700	92500	207
484	20231206	105400	7408210800	92700	92800	92900	92700	423
485	20231206	105300	7368991100	92800	93100	93100	92800	253
486	20231206	105200	7345502400	92900	93000	93000	92900	581
487	20231206	105100	7291475100	93000	93100	93100	93000	86
488	20231206	105000	7283475700	93100	93000	93100	92900	549
489	20231206	104900	7232439300	93000	92900	93000	92700	413
490	20231206	104800	7194062000	93000	93000	93000	92900	80
491	20231206	104700	7186628800	93000	92900	93000	92900	232
492	20231206	104600	7165066000	93000	93000	93000	93000	227
493	20231206	104500	7143955000	92900	92900	93000	92900	629
494	20231206	104400	7085518000	92800	92800	92800	92700	350
495	20231206	104300	7053052700	92700	92900	92900	92700	139
496	20231206	104200	7040163200	92900	92800	92900	92700	459
497	20231206	104100	6997557800	92800	92800	92800	92700	78
498	20231206	104000	6990321600	92800	92900	92900	92700	560
499	20231206	103900	6938356400	92900	92900	92900	92900	115
500	20231206	103800	6927672900	92900	92800	92900	92800	61
501	20231206	103700	6922006300	92800	92800	92800	92700	1296
502	20231206	103600	6801738500	92800	92800	92800	92800	46
503	20231206	103500	6797469700	92700	92600	92700	92500	675
504	20231206	103400	6734939800	92600	92600	92600	92500	70
505	20231206	103300	6728462800	92600	92500	92600	92500	19
506	20231206	103200	6726704800	92500	92500	92600	92500	46
507	20231206	103100	6722448700	92600	92500	92600	92500	46
508	20231206	103000	6718189200	92500	92600	92600	92400	156
509	20231206	102900	6703760100	92400	92500	92500	92100	324
510	20231206	102800	6673825000	92500	92400	92500	92100	719
511	20231206	102700	6607369500	92400	92300	92400	92300	267
512	20231206	102600	6582708000	92300	92300	92500	92300	413
513	20231206	102500	6544569200	92400	92500	92500	92400	101
514	20231206	102400	6535234400	92500	92600	92600	92400	115
515	20231206	102300	6524593800	92400	92400	92400	92300	192
516	20231206	102200	6506864000	92300	92400	92500	92300	272
517	20231206	102100	6481746000	92400	92600	92600	92200	322
518	20231206	102000	6451984000	92600	92600	92600	92500	587
519	20231206	101900	6397632000	92600	92600	92600	92500	157
520	20231206	101800	6383105200	92400	92500	92500	92400	191
521	20231206	101700	6365450700	92500	92600	92600	92300	325
522	20231206	101600	6335401900	92600	92700	92700	92600	112
523	20231206	101500	6325029200	92600	92800	92800	92600	405
524	20231206	101400	6287484900	92800	92800	92800	92700	118
525	20231206	101300	6276542900	92800	92800	92800	92700	198
526	20231206	101200	6258168600	92700	92700	92700	92600	213
527	20231206	101100	6238431400	92600	92700	92700	92600	76
528	20231206	101000	6231392200	92700	92700	92700	92600	174
529	20231206	100900	6215274800	92700	92700	92700	92700	64
530	20231206	100800	6209342000	92500	92400	92700	92200	1611
531	20231206	100700	6060266800	92400	92500	92500	92300	198
532	20231206	100600	6041974500	92500	92300	92500	92300	308
533	20231206	100500	6013524000	92500	92500	92500	92300	274
534	20231206	100400	5988205200	92500	92600	92700	92300	276
535	20231206	100300	5962672300	92700	92300	92700	92100	720
536	20231206	100200	5896144200	92300	92300	92400	92300	625
537	20231206	100100	5838413100	92300	92200	92400	92000	1053
538	20231206	100000	5741360900	92300	92300	92400	92300	412
539	20231206	095900	5703327700	92300	92300	92300	92200	327
540	20231206	095800	5673168600	92200	92300	92300	92100	323
541	20231206	095700	5643381600	92200	92200	92300	92100	335
542	20231206	095600	5612495600	92300	91800	92300	91800	2378
543	20231206	095500	5393523700	91800	92000	92100	91800	882
544	20231206	095400	5312505700	92000	92000	92100	91900	1036
545	20231206	095300	5217256200	92100	92100	92100	92000	692
546	20231206	095200	5153537500	92000	92200	92300	92000	818
547	20231206	095100	5078144300	92300	92400	92400	92200	290
548	20231206	095000	5051375900	92400	92300	92400	92300	543
549	20231206	094900	5001222700	92200	92100	92300	92100	207
550	20231206	094800	4982143000	92100	91900	92300	91900	1818
551	20231206	094700	4814762900	91900	91900	91900	91800	574
552	20231206	094600	4762044300	91800	91700	91800	91500	1434
553	20231206	094500	4630635800	91700	91700	91800	91600	859
554	20231206	094400	4551866500	91700	91600	91700	91500	3098
555	20231206	094300	4268371100	91600	91900	92000	91600	2655
556	20231206	094200	4024774900	91900	91900	92000	91800	302
557	20231206	094100	3997021600	92000	92100	92100	91900	2897
558	20231206	094000	3730551100	92100	92400	92400	92100	493
559	20231206	093900	3685064100	92400	92700	92700	92400	252
560	20231206	093800	3661733300	92700	92100	92800	92100	827
561	20231206	093700	3585186600	92100	92700	92700	92100	1754
562	20231206	093600	3423117900	92700	92800	92800	92600	260
563	20231206	093500	3398997900	92800	92900	92900	92700	221
564	20231206	093400	3378492700	92900	93100	93100	92800	273
565	20231206	093300	3353107100	93000	92900	93100	92900	36
566	20231206	093200	3349760000	92900	92800	93100	92600	794
567	20231206	093100	3276001800	92600	92500	92700	92400	700
568	20231206	093000	3211188600	92500	92600	92600	92500	201
569	20231206	092900	3192587200	92500	92600	92600	92400	253
570	20231206	092800	3169179300	92600	92900	92900	92600	784
571	20231206	092700	3096477900	92900	92500	93200	92500	699
572	20231206	092600	3031686400	92500	92800	93100	92500	1601
573	20231206	092500	2883154700	92800	92900	92900	92800	222
574	20231206	092400	2862543000	93000	93100	93200	93000	1217
575	20231206	092300	2749329300	93100	93200	93300	93100	309
576	20231206	092200	2720525200	93200	93200	93200	93100	467
577	20231206	092100	2677035600	93200	93200	93400	93200	680
578	20231206	092000	2613618700	93200	93200	93200	93000	875
579	20231206	091900	2532149500	93200	93100	93200	93100	561
580	20231206	091800	2479888400	93100	93000	93100	93000	630
581	20231206	091700	2421296600	93000	92800	93000	92800	508
582	20231206	091600	2374114900	92800	92600	92800	92500	953
583	20231206	091500	2285840300	92500	92100	92600	92100	1642
584	20231206	091400	2134183200	92100	92200	92400	91900	900
585	20231206	091300	2051197400	92100	91600	92100	91500	1963
586	20231206	091200	1871211200	91500	92300	92400	91500	6265
587	20231206	091100	1294806100	92200	92400	92500	92200	960
588	20231206	091000	1206169700	92500	92600	92600	92400	1188
589	20231206	090900	1096377200	92600	92800	92900	92600	430
590	20231206	090800	1056515200	92900	92400	92900	92400	1357
591	20231206	090700	930840900	92500	92500	92600	92300	1051
592	20231206	090600	833690900	92500	92400	92600	92400	1023
593	20231206	090500	739069000	92500	92700	92800	92500	1565
594	20231206	090400	594112000	92700	93300	93300	92700	1220
595	20231206	090300	480701600	93300	93200	93400	93000	887
596	20231206	090200	398052600	93200	93300	93500	92900	697
597	20231206	090100	333058700	93300	93600	93600	92600	883
598	20231206	090000	250796900	93500	93400	93700	93000	2670