KissMeData/033780/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191500	14195530900	91500	91500	91500	91500	27332
3	20231211	191400	14195530900	91500	91500	91500	91500	0
4	20231211	191300	14195530900	91500	91500	91500	91500	0
5	20231211	191200	14195530900	91500	91500	91500	91500	0
6	20231211	191100	14195530900	91500	91500	91500	91500	0
7	20231211	191000	14195530900	91500	91500	91500	91500	0
8	20231211	190900	14195530900	91500	91500	91500	91500	0
9	20231211	190800	14195530900	91500	91500	91500	91500	0
10	20231211	190700	14195530900	91500	91500	91500	91500	0
11	20231211	190600	14195530900	91500	91500	91500	91500	0
12	20231211	190500	14195530900	91500	91500	91500	91500	0
13	20231211	190400	14195530900	91500	91500	91500	91500	0
14	20231211	190300	14195530900	91500	91500	91500	91500	0
15	20231211	190200	14195530900	91500	91500	91500	91500	0
16	20231211	190100	14195530900	91500	91500	91500	91500	0
17	20231211	190000	14195530900	91500	91500	91500	91500	0
18	20231211	185900	14195530900	91500	91500	91500	91500	0
19	20231211	185800	14195530900	91500	91500	91500	91500	0
20	20231211	185700	14195530900	91500	91500	91500	91500	0
21	20231211	185600	14195530900	91500	91500	91500	91500	0
22	20231211	185500	14195530900	91500	91500	91500	91500	0
23	20231211	185400	14195530900	91500	91500	91500	91500	0
24	20231211	185300	14195530900	91500	91500	91500	91500	0
25	20231211	185200	14195530900	91500	91500	91500	91500	0
26	20231211	185100	14195530900	91500	91500	91500	91500	0
27	20231211	185000	14195530900	91500	91500	91500	91500	0
28	20231211	184900	14195530900	91500	91500	91500	91500	0
29	20231211	184800	14195530900	91500	91500	91500	91500	0
30	20231211	184700	14195530900	91500	91500	91500	91500	0
31	20231211	184600	14195530900	91500	91500	91500	91500	0
32	20231211	184500	14195530900	91500	91500	91500	91500	27332
33	20231211	184400	14195530900	91500	91500	91500	91500	0
34	20231211	184300	14195530900	91500	91500	91500	91500	0
35	20231211	184200	14195530900	91500	91500	91500	91500	0
36	20231211	184100	14195530900	91500	91500	91500	91500	0
37	20231211	184000	14195530900	91500	91500	91500	91500	0
38	20231211	183900	14195530900	91500	91500	91500	91500	0
39	20231211	183800	14195530900	91500	91500	91500	91500	0
40	20231211	183700	14195530900	91500	91500	91500	91500	0
41	20231211	183600	14195530900	91500	91500	91500	91500	0
42	20231211	183500	14195530900	91500	91500	91500	91500	0
43	20231211	183400	14195530900	91500	91500	91500	91500	0
44	20231211	183300	14195530900	91500	91500	91500	91500	0
45	20231211	183200	14195530900	91500	91500	91500	91500	0
46	20231211	183100	14195530900	91500	91500	91500	91500	0
47	20231211	183000	14195530900	91500	91500	91500	91500	0
48	20231211	182900	14195530900	91500	91500	91500	91500	0
49	20231211	182800	14195530900	91500	91500	91500	91500	0
50	20231211	182700	14195530900	91500	91500	91500	91500	0
51	20231211	182600	14195530900	91500	91500	91500	91500	0
52	20231211	182500	14195530900	91500	91500	91500	91500	0
53	20231211	182400	14195530900	91500	91500	91500	91500	0
54	20231211	182300	14195530900	91500	91500	91500	91500	0
55	20231211	182200	14195530900	91500	91500	91500	91500	0
56	20231211	182100	14195530900	91500	91500	91500	91500	0
57	20231211	182000	14195530900	91500	91500	91500	91500	0
58	20231211	181900	14195530900	91500	91500	91500	91500	0
59	20231211	181800	14195530900	91500	91500	91500	91500	0
60	20231211	181700	14195530900	91500	91500	91500	91500	0
61	20231211	181600	14195530900	91500	91500	91500	91500	0
62	20231211	181500	14195530900	91500	91500	91500	91500	27332
63	20231211	181400	14195530900	91500	91500	91500	91500	0
64	20231211	181300	14195530900	91500	91500	91500	91500	0
65	20231211	181200	14195530900	91500	91500	91500	91500	0
66	20231211	181100	14195530900	91500	91500	91500	91500	0
67	20231211	181000	14195530900	91500	91500	91500	91500	0
68	20231211	180900	14195530900	91500	91500	91500	91500	0
69	20231211	180800	14195530900	91500	91500	91500	91500	0
70	20231211	180700	14195530900	91500	91500	91500	91500	0
71	20231211	180600	14195530900	91500	91500	91500	91500	0
72	20231211	180500	14195530900	91500	91500	91500	91500	0
73	20231211	180400	14195530900	91500	91500	91500	91500	0
74	20231211	180300	14195530900	91500	91500	91500	91500	0
75	20231211	180200	14195530900	91500	91500	91500	91500	0
76	20231211	180100	14195530900	91500	91500	91500	91500	0
77	20231211	180000	14195530900	91500	91500	91500	91500	0
78	20231211	175900	14195530900	91500	91500	91500	91500	0
79	20231211	175800	14195530900	91500	91500	91500	91500	0
80	20231211	175700	14195530900	91500	91500	91500	91500	0
81	20231211	175600	14195530900	91500	91500	91500	91500	0
82	20231211	175500	14195530900	91500	91500	91500	91500	0
83	20231211	175400	14195530900	91500	91500	91500	91500	0
84	20231211	175300	14195530900	91500	91500	91500	91500	0
85	20231211	175200	14195530900	91500	91500	91500	91500	0
86	20231211	175100	14195530900	91500	91500	91500	91500	0
87	20231211	175000	14195530900	91500	91500	91500	91500	0
88	20231211	174900	14195530900	91500	91500	91500	91500	0
89	20231211	174800	14195530900	91500	91500	91500	91500	0
90	20231211	174700	14195530900	91500	91500	91500	91500	0
91	20231211	174600	14195530900	91500	91500	91500	91500	0
92	20231211	174500	14195530900	91500	91500	91500	91500	27332
93	20231211	174400	14195530900	91500	91500	91500	91500	0
94	20231211	174300	14195530900	91500	91500	91500	91500	0
95	20231211	174200	14195530900	91500	91500	91500	91500	0
96	20231211	174100	14195530900	91500	91500	91500	91500	0
97	20231211	174000	14195530900	91500	91500	91500	91500	0
98	20231211	173900	14195530900	91500	91500	91500	91500	0
99	20231211	173800	14195530900	91500	91500	91500	91500	0
100	20231211	173700	14195530900	91500	91500	91500	91500	0
101	20231211	173600	14195530900	91500	91500	91500	91500	0
102	20231211	173500	14195530900	91500	91500	91500	91500	0
103	20231211	173400	14195530900	91500	91500	91500	91500	0
104	20231211	173300	14195530900	91500	91500	91500	91500	0
105	20231211	173200	14195530900	91500	91500	91500	91500	0
106	20231211	173100	14195530900	91500	91500	91500	91500	0
107	20231211	173000	14195530900	91500	91500	91500	91500	0
108	20231211	172900	14195530900	91500	91500	91500	91500	0
109	20231211	172800	14195530900	91500	91500	91500	91500	0
110	20231211	172700	14195530900	91500	91500	91500	91500	0
111	20231211	172600	14195530900	91500	91500	91500	91500	0
112	20231211	172500	14195530900	91500	91500	91500	91500	0
113	20231211	172400	14195530900	91500	91500	91500	91500	0
114	20231211	172300	14195530900	91500	91500	91500	91500	0
115	20231211	172200	14195530900	91500	91500	91500	91500	0
116	20231211	172100	14195530900	91500	91500	91500	91500	0
117	20231211	172000	14195530900	91500	91500	91500	91500	0
118	20231211	171900	14195530900	91500	91500	91500	91500	0
119	20231211	171800	14195530900	91500	91500	91500	91500	0
120	20231211	171700	14195530900	91500	91500	91500	91500	0
121	20231211	171600	14195530900	91500	91500	91500	91500	0
122	20231211	171500	14195530900	91500	91500	91500	91500	27332
123	20231211	171400	14195530900	91500	91500	91500	91500	0
124	20231211	171300	14195530900	91500	91500	91500	91500	0
125	20231211	171200	14195530900	91500	91500	91500	91500	0
126	20231211	171100	14195530900	91500	91500	91500	91500	0
127	20231211	171000	14195530900	91500	91500	91500	91500	0
128	20231211	170900	14195530900	91500	91500	91500	91500	0
129	20231211	170800	14195530900	91500	91500	91500	91500	0
130	20231211	170700	14195530900	91500	91500	91500	91500	0
131	20231211	170600	14195530900	91500	91500	91500	91500	0
132	20231211	170500	14195530900	91500	91500	91500	91500	0
133	20231211	170400	14195530900	91500	91500	91500	91500	0
134	20231211	170300	14195530900	91500	91500	91500	91500	0
135	20231211	170200	14195530900	91500	91500	91500	91500	0
136	20231211	170100	14195530900	91500	91500	91500	91500	0
137	20231211	170000	14195530900	91500	91500	91500	91500	0
138	20231211	165900	14195530900	91500	91500	91500	91500	0
139	20231211	165800	14195530900	91500	91500	91500	91500	0
140	20231211	165700	14195530900	91500	91500	91500	91500	0
141	20231211	165600	14195530900	91500	91500	91500	91500	0
142	20231211	165500	14195530900	91500	91500	91500	91500	0
143	20231211	165400	14195530900	91500	91500	91500	91500	0
144	20231211	165300	14195530900	91500	91500	91500	91500	0
145	20231211	165200	14195530900	91500	91500	91500	91500	0
146	20231211	165100	14195530900	91500	91500	91500	91500	0
147	20231211	165000	14195530900	91500	91500	91500	91500	0
148	20231211	164900	14195530900	91500	91500	91500	91500	0
149	20231211	164800	14195530900	91500	91500	91500	91500	0
150	20231211	164700	14195530900	91500	91500	91500	91500	0
151	20231211	164600	14195530900	91500	91500	91500	91500	0
152	20231211	164500	14195530900	91500	91500	91500	91500	27332
153	20231211	164400	14195530900	91500	91500	91500	91500	0
154	20231211	164300	14195530900	91500	91500	91500	91500	0
155	20231211	164200	14195530900	91500	91500	91500	91500	0
156	20231211	164100	14195530900	91500	91500	91500	91500	0
157	20231211	164000	14195530900	91500	91500	91500	91500	0
158	20231211	163900	14195530900	91500	91500	91500	91500	0
159	20231211	163800	14195530900	91500	91500	91500	91500	0
160	20231211	163700	14195530900	91500	91500	91500	91500	0
161	20231211	163600	14195530900	91500	91500	91500	91500	0
162	20231211	163500	14195530900	91500	91500	91500	91500	0
163	20231211	163400	14195530900	91500	91500	91500	91500	0
164	20231211	163300	14195530900	91500	91500	91500	91500	0
165	20231211	163200	14195530900	91500	91500	91500	91500	0
166	20231211	163100	14195530900	91500	91500	91500	91500	0
167	20231211	163000	14195530900	91500	91500	91500	91500	0
168	20231211	162900	14195530900	91500	91500	91500	91500	0
169	20231211	162800	14195530900	91500	91500	91500	91500	0
170	20231211	162700	14195530900	91500	91500	91500	91500	0
171	20231211	162600	14195530900	91500	91500	91500	91500	0
172	20231211	162500	14195530900	91500	91500	91500	91500	0
173	20231211	162400	14195530900	91500	91500	91500	91500	0
174	20231211	162300	14195530900	91500	91500	91500	91500	0
175	20231211	162200	14195530900	91500	91500	91500	91500	0
176	20231211	162100	14195530900	91500	91500	91500	91500	0
177	20231211	162000	14195530900	91500	91500	91500	91500	0
178	20231211	161900	14195530900	91500	91500	91500	91500	0
179	20231211	161800	14195530900	91500	91500	91500	91500	0
180	20231211	161700	14195530900	91500	91500	91500	91500	0
181	20231211	161600	14195530900	91500	91500	91500	91500	0
182	20231211	161500	14195530900	91500	91500	91500	91500	27332
183	20231211	161400	14195530900	91500	91500	91500	91500	0
184	20231211	161300	14195530900	91500	91500	91500	91500	0
185	20231211	161200	14195530900	91500	91500	91500	91500	0
186	20231211	161100	14195530900	91500	91500	91500	91500	0
187	20231211	161000	14195530900	91500	91500	91500	91500	0
188	20231211	160900	14195530900	91500	91500	91500	91500	0
189	20231211	160800	14195530900	91500	91500	91500	91500	0
190	20231211	160700	14195530900	91500	91500	91500	91500	0
191	20231211	160600	14195530900	91500	91500	91500	91500	0
192	20231211	160500	14195530900	91500	91500	91500	91500	0
193	20231211	160400	14195530900	91500	91500	91500	91500	0
194	20231211	160300	14195530900	91500	91500	91500	91500	0
195	20231211	160200	14195530900	91500	91500	91500	91500	0
196	20231211	160100	14195530900	91500	91500	91500	91500	0
197	20231211	160000	14195530900	91500	91500	91500	91500	0
198	20231211	155900	14195530900	91500	91500	91500	91500	0
199	20231211	155800	14195530900	91500	91500	91500	91500	0
200	20231211	155700	14195530900	91500	91500	91500	91500	0
201	20231211	155600	14195530900	91500	91500	91500	91500	0
202	20231211	155500	14195530900	91500	91500	91500	91500	0
203	20231211	155400	14195530900	91500	91500	91500	91500	0
204	20231211	155300	14195530900	91500	91500	91500	91500	0
205	20231211	155200	14195530900	91500	91500	91500	91500	0
206	20231211	155100	14195530900	91500	91500	91500	91500	0
207	20231211	155000	14195530900	91500	91500	91500	91500	0
208	20231211	154900	14195530900	91500	91500	91500	91500	0
209	20231211	154800	14195530900	91500	91500	91500	91500	0
210	20231211	154700	14195530900	91500	91500	91500	91500	0
211	20231211	154600	14195530900	91500	91500	91500	91500	0
212	20231211	154500	14195530900	91500	91500	91500	91500	27332
213	20231211	154400	14195530900	91500	91500	91500	91500	0
214	20231211	154300	14195530900	91500	91500	91500	91500	0
215	20231211	154200	14195530900	91500	91500	91500	91500	0
216	20231211	154100	14195530900	91500	91500	91500	91500	0
217	20231211	154000	14195530900	91500	91500	91500	91500	0
218	20231211	153900	14195530900	91500	91500	91500	91500	0
219	20231211	153800	14195530900	91500	91500	91500	91500	0
220	20231211	153700	14195530900	91500	91500	91500	91500	0
221	20231211	153600	14195530900	91500	91500	91500	91500	0
222	20231211	153500	14195530900	91500	91500	91500	91500	0
223	20231211	153400	14195530900	91500	91500	91500	91500	0
224	20231211	153300	14195530900	91500	91500	91500	91500	0
225	20231211	153200	14195530900	91500	91500	91500	91500	0
226	20231211	153100	14195530900	91500	91500	91500	91500	0
227	20231211	153000	14195530900	91500	91500	91500	91500	27332
228	20231211	152900	11694652900	91200	91200	91200	91200	0
229	20231211	152800	11694652900	91200	91200	91200	91200	0
230	20231211	152700	11694652900	91200	91200	91200	91200	0
231	20231211	152600	11694652900	91200	91200	91200	91200	0
232	20231211	152500	11694652900	91200	91200	91200	91200	0
233	20231211	152400	11694652900	91200	91200	91200	91200	0
234	20231211	152300	11694652900	91200	91200	91200	91200	0
235	20231211	152200	11694652900	91200	91200	91200	91200	0
236	20231211	152100	11694652900	91200	91200	91200	91200	0
237	20231211	152000	11694652900	91200	91200	91200	91200	0
238	20231211	151900	11694652900	91200	91300	91300	91200	154
239	20231211	151800	11680595500	91400	91300	91400	91300	316
240	20231211	151700	11651729300	91400	91400	91400	91200	1678
241	20231211	151600	11498476800	91300	91300	91400	91200	7497
242	20231211	151500	10813955200	91300	91300	91300	91200	381
243	20231211	151400	10779176000	91300	91200	91300	91200	237
244	20231211	151300	10757549200	91300	91300	91300	91200	753
245	20231211	151200	10688856700	91300	91300	91300	91200	112
246	20231211	151100	10678632500	91300	91200	91300	91200	228
247	20231211	151000	10657819500	91300	91300	91300	91200	200
248	20231211	150900	10639562400	91300	91300	91300	91200	301
249	20231211	150800	10612087200	91300	91300	91300	91200	306
250	20231211	150700	10584156300	91200	91300	91300	91200	258
251	20231211	150600	10560614300	91300	91300	91300	91200	220
252	20231211	150500	10540537000	91300	91200	91300	91200	1630
253	20231211	150400	10391858600	91100	91200	91200	91100	520
254	20231211	150300	10344453900	91200	91100	91200	91100	134
255	20231211	150200	10332239900	91200	91100	91200	91100	345
256	20231211	150100	10300801700	91200	91100	91200	91100	520
257	20231211	150000	10253416000	91200	91200	91200	91100	552
258	20231211	145900	10203117700	91200	91200	91300	91100	541
259	20231211	145800	10153788600	91200	91200	91300	91200	538
260	20231211	145700	10104689000	91300	91300	91300	91200	223
261	20231211	145600	10084338700	91300	91300	91300	91200	265
262	20231211	145500	10060163400	91300	91200	91300	91200	246
263	20231211	145400	10037717200	91200	91200	91200	91100	273
264	20231211	145300	10012831300	91200	91100	91200	91100	349
265	20231211	145200	9981015800	91200	91300	91300	91100	240
266	20231211	145100	9959130700	91100	91200	91300	91100	979
267	20231211	145000	9869857500	91100	91100	91200	91100	946
268	20231211	144900	9783597000	91200	91200	91300	91100	2623
269	20231211	144800	9544572000	91100	91200	91300	91100	255
270	20231211	144700	9521328000	91200	91200	91300	91200	264
271	20231211	144600	9497245400	91200	91200	91300	91100	349
272	20231211	144500	9465416400	91200	91200	91300	91100	281
273	20231211	144400	9439789500	91100	91300	91300	91100	138
274	20231211	144300	9427209000	91200	91200	91200	91100	412
275	20231211	144200	9389647400	91200	91100	91200	91100	362
276	20231211	144100	9356644300	91100	91200	91300	91100	166
277	20231211	144000	9341516800	91100	91200	91200	91100	226
278	20231211	143900	9320911000	91200	91100	91200	91100	373
279	20231211	143800	9286916900	91200	91200	91300	91200	398
280	20231211	143700	9250617700	91200	91200	91300	91200	197
281	20231211	143600	9232646800	91300	91200	91300	91200	126
282	20231211	143500	9221155100	91300	91200	91300	91100	733
283	20231211	143400	9154309700	91100	91300	91300	91100	1174
284	20231211	143300	9047245700	91300	91200	91300	91100	4940
285	20231211	143200	8597022300	91200	91200	91200	91100	148
286	20231211	143100	8583537500	91100	91200	91200	91100	154
287	20231211	143000	8569503600	91200	91100	91200	91100	186
288	20231211	142900	8552557500	91200	91200	91200	91100	146
289	20231211	142800	8539253300	91100	91100	91200	91100	134
290	20231211	142700	8527035800	91200	91100	91200	91100	239
291	20231211	142600	8505251800	91100	91300	91300	91100	157
292	20231211	142500	8490941500	91100	91200	91300	91100	312
293	20231211	142400	8462508600	91200	91200	91300	91100	115
294	20231211	142300	8452021400	91200	91200	91300	91100	308
295	20231211	142200	8423945600	91200	91100	91200	91100	148
296	20231211	142100	8410458000	91200	91200	91300	91100	1115
297	20231211	142000	8308770500	91200	91200	91200	91100	393
298	20231211	141900	8272941800	91100	91100	91200	91100	765
299	20231211	141800	8203246600	91200	91200	91200	91100	39
300	20231211	141700	8199691800	91200	91200	91200	91100	157
301	20231211	141600	8185385700	91100	91200	91200	91100	212
302	20231211	141500	8166069200	91100	91100	91200	91000	151
303	20231211	141400	8152311900	91200	91100	91200	91100	397
304	20231211	141300	8116138800	91200	91200	91200	91100	135
305	20231211	141200	8103839400	91200	91200	91200	91100	224
306	20231211	141100	8083427900	91200	91200	91200	91100	165
307	20231211	141000	8068392900	91200	91100	91200	91100	136
308	20231211	140900	8056000900	91200	91200	91200	91100	202
309	20231211	140800	8037594900	91200	91200	91200	91100	263
310	20231211	140700	8013630400	91200	91100	91200	91100	72
311	20231211	140600	8007068900	91100	91200	91200	91100	120
312	20231211	140500	7996134500	91100	91200	91200	91100	193
313	20231211	140400	7978548900	91100	91100	91200	91100	157
314	20231211	140300	7964242000	91100	91200	91200	91100	185
315	20231211	140200	7947384000	91100	91200	91200	91100	146
316	20231211	140100	7934081000	91100	91200	91200	91100	173
317	20231211	140000	7918316100	91100	91200	91200	91100	304
318	20231211	135900	7890617600	91200	91100	91200	91100	183
319	20231211	135800	7873942500	91200	91200	91200	91100	104
320	20231211	135700	7864466100	91100	91200	91200	91100	427
321	20231211	135600	7825561800	91200	91200	91200	91100	11
322	20231211	135500	7824559100	91200	91200	91300	91200	231
323	20231211	135400	7803490300	91200	91300	91300	91200	207
324	20231211	135300	7784607800	91300	91300	91300	91200	174
325	20231211	135200	7768734800	91300	91300	91300	91200	160
326	20231211	135100	7754140800	91300	91200	91300	91200	156
327	20231211	135000	7739911700	91300	91200	91300	91200	684
328	20231211	134900	7677527900	91300	91300	91300	91100	324
329	20231211	134800	7647986000	91200	91200	91300	91100	263
330	20231211	134700	7624008300	91200	91300	91300	91100	160
331	20231211	134600	7609419600	91200	91200	91300	91100	220
332	20231211	134500	7589354700	91200	91300	91300	91200	27
333	20231211	134400	7586889900	91200	91300	91300	91200	193
334	20231211	134300	7569284400	91200	91300	91300	91200	303
335	20231211	134200	7541647800	91200	91300	91300	91200	391
336	20231211	134100	7505979700	91300	91300	91300	91100	2510
337	20231211	134000	7276851700	91200	91200	91300	91100	1767
338	20231211	133900	7115662900	91200	91200	91200	91100	510
339	20231211	133800	7069195800	91200	91200	91200	91100	180
340	20231211	133700	7052791400	91200	91200	91200	91100	165
341	20231211	133600	7037754500	91200	91200	91200	91100	236
342	20231211	133500	7016247600	91200	91200	91200	91100	127
343	20231211	133400	7004665400	91300	91300	91300	91200	269
344	20231211	133300	6980119700	91300	91200	91300	91200	127
345	20231211	133200	6968536200	91300	91200	91300	91200	137
346	20231211	133100	6956029500	91200	91300	91300	91100	256
347	20231211	133000	6932674000	91300	91300	91300	91200	240
348	20231211	132900	6910777800	91200	91200	91300	91200	348
349	20231211	132800	6879030300	91200	91200	91200	91100	134
350	20231211	132700	6866820800	91200	91200	91300	91100	305
351	20231211	132600	6839014800	91200	91200	91200	91100	582
352	20231211	132500	6785948900	91200	91100	91200	91100	156
353	20231211	132400	6771734200	91200	91200	91200	91100	249
354	20231211	132300	6749040400	91100	91200	91200	91100	205
355	20231211	132200	6730358600	91200	91100	91200	91100	205
356	20231211	132100	6711677400	91200	91100	91200	91100	37
357	20231211	132000	6708304300	91100	91100	91200	91100	187
358	20231211	131900	6691266500	91100	91200	91200	91100	263
359	20231211	131800	6667298800	91200	91200	91200	91100	126
360	20231211	131700	6655815600	91200	91000	91200	91000	478
361	20231211	131600	6612286400	91100	91200	91200	91000	214
362	20231211	131500	6592786500	91100	91100	91200	91100	164
363	20231211	131400	6577845600	91100	91200	91200	91100	566
364	20231211	131300	6526273700	91100	91200	91200	91100	203
365	20231211	131200	6507776400	91200	91200	91200	91100	171
366	20231211	131100	6492192000	91100	91200	91200	91100	183
367	20231211	131000	6475518300	91200	91100	91200	91100	68
368	20231211	130900	6469321900	91100	91200	91200	91100	202
369	20231211	130800	6450916500	91100	91200	91200	91100	243
370	20231211	130700	6428775000	91100	91100	91200	91100	179
371	20231211	130600	6412466700	91200	91100	91200	91100	330
372	20231211	130500	6382394800	91200	91100	91200	91100	104
373	20231211	130400	6372916000	91100	91200	91200	91100	1338
374	20231211	130300	6251004900	91100	91200	91200	91100	208
375	20231211	130200	6232055000	91100	91100	91200	91100	145
376	20231211	130100	6218844200	91200	91200	91200	91100	176
377	20231211	130000	6202807400	91200	91100	91200	91100	154
378	20231211	125900	6188773200	91200	91200	91200	91100	269
379	20231211	125800	6164253000	91200	91100	91200	91100	48
380	20231211	125700	6159877800	91100	91100	91200	91100	574
381	20231211	125600	6107580000	91200	91200	91200	91100	415
382	20231211	125500	6069747000	91100	91100	91200	91100	180
383	20231211	125400	6053348400	91200	91200	91200	91100	357
384	20231211	125300	6020797600	91100	91100	91200	91100	287
385	20231211	125200	5994639500	91200	91200	91200	91100	158
386	20231211	125100	5980243800	91100	91100	91200	91100	605
387	20231211	125000	5925101900	91200	91200	91200	91100	522
388	20231211	124900	5877514400	91200	91200	91200	91100	282
389	20231211	124800	5851809000	91200	91200	91200	91100	82
390	20231211	124700	5844330900	91200	91200	91200	91100	52
391	20231211	124600	5839590500	91200	91200	91200	91100	70
392	20231211	124500	5833208500	91200	91100	91200	91100	157
393	20231211	124400	5818892100	91100	91200	91200	91100	25
394	20231211	124300	5816612600	91100	91200	91200	91100	122
395	20231211	124200	5805490600	91200	91200	91200	91100	76
396	20231211	124100	5798561200	91200	91200	91200	91100	129
397	20231211	124000	5786800100	91200	91100	91200	91100	113
398	20231211	123900	5776496500	91200	91100	91200	91100	50
399	20231211	123800	5771937000	91200	91200	91200	91100	186
400	20231211	123700	5754974300	91200	91100	91200	91100	142
401	20231211	123600	5742027700	91100	91200	91200	91100	175
402	20231211	123500	5726070000	91200	91200	91200	91100	93
403	20231211	123400	5717591000	91200	91200	91200	91100	91
404	20231211	123300	5709292600	91200	91200	91200	91100	108
405	20231211	123200	5699444900	91200	91200	91200	91100	96
406	20231211	123100	5690690000	91200	91100	91200	91100	88
407	20231211	123000	5682664900	91200	91100	91200	91000	111
408	20231211	122900	5672543900	91200	91100	91200	91100	1002
409	20231211	122800	5581195400	91100	91100	91100	91000	880
410	20231211	122700	5501027600	91100	91100	91100	91000	263
411	20231211	122600	5477070500	91100	91100	91100	91000	173
412	20231211	122500	5461312400	91100	91100	91100	91000	106
413	20231211	122400	5451657700	91100	91100	91100	91000	69
414	20231211	122300	5445372400	91000	91000	91100	91000	182
415	20231211	122200	5428798100	91000	91000	91100	91000	65
416	20231211	122100	5422878400	91000	91000	91100	91000	65
417	20231211	122000	5416957400	91100	91000	91100	91000	423
418	20231211	121900	5378444700	91000	91000	91000	90900	227
419	20231211	121800	5357787900	91000	91200	91200	90900	1005
420	20231211	121700	5266299900	91200	91000	91200	91000	32
421	20231211	121600	5263381800	91100	91100	91200	91000	616
422	20231211	121500	5207257800	91200	91000	91200	91000	1060
423	20231211	121400	5110725100	91000	90900	91000	90900	24
424	20231211	121300	5108541500	91000	91000	91000	90900	172
425	20231211	121200	5092889800	90900	90900	91000	90900	61
426	20231211	121100	5087341000	91000	91000	91000	91000	83
427	20231211	121000	5079788000	91000	91000	91000	90900	128
428	20231211	120900	5068142800	91000	91000	91000	90900	775
429	20231211	120800	4997617900	90900	90900	91000	90900	155
430	20231211	120700	4983516000	90900	91000	91000	90900	141
431	20231211	120600	4970693100	91000	91000	91000	90900	128
432	20231211	120500	4959047400	91000	91000	91000	90900	112
433	20231211	120400	4948857300	90900	90900	91000	90900	70
434	20231211	120300	4942487700	90900	90900	91000	90900	79
435	20231211	120200	4935300900	90900	91000	91000	90900	26
436	20231211	120100	4932936800	91000	90900	91000	90900	39
437	20231211	120000	4929389800	91000	90900	91000	90900	66
438	20231211	115900	4923386100	91000	91000	91000	90900	22
439	20231211	115800	4921384300	90900	91000	91000	90900	80
440	20231211	115700	4914107800	91000	90900	91000	90900	22
441	20231211	115600	4912105900	91000	90900	91000	90900	105
442	20231211	115500	4902551100	91000	91000	91100	91000	959
443	20231211	115400	4815276300	91100	91000	91100	91000	13
444	20231211	115300	4814092200	91000	91100	91100	91000	50
445	20231211	115200	4809537500	91100	91100	91100	91000	36
446	20231211	115100	4806258000	91000	91100	91100	91000	80
447	20231211	115000	4798972100	91100	91100	91100	91000	66
448	20231211	114900	4792961700	91000	91000	91100	91000	51
449	20231211	114800	4788317000	91100	91100	91100	91000	346
450	20231211	114700	4756826500	91000	90900	91100	90900	14
451	20231211	114600	4755551800	91100	91000	91100	90900	2932
452	20231211	114500	4488725900	91000	91000	91100	91000	97
453	20231211	114400	4479893100	91100	91100	91100	91000	73
454	20231211	114300	4473245000	91100	91100	91100	91000	74
455	20231211	114200	4466505300	91000	91100	91100	91000	30
456	20231211	114100	4463774200	91100	91100	91100	91000	124
457	20231211	114000	4452479900	91100	91000	91100	91000	75
458	20231211	113900	4445647800	91100	91100	91100	91000	71
459	20231211	113800	4439179900	91100	91000	91100	91000	117
460	20231211	113700	4428523300	91100	91100	91100	91000	32
461	20231211	113600	4425608400	91000	91100	91100	91000	89
462	20231211	113500	4417503000	91000	91100	91100	91000	93
463	20231211	113400	4409032700	91100	91100	91100	91000	220
464	20231211	113300	4388992600	91100	91100	91100	91000	37
465	20231211	113200	4385622100	91000	91000	91100	91000	50
466	20231211	113100	4381069100	91000	91000	91100	91000	32
467	20231211	113000	4378155900	91100	91100	91100	91000	77
468	20231211	112900	4371143700	91100	91000	91100	91000	55
469	20231211	112800	4366135500	91000	91100	91100	91000	80
470	20231211	112700	4358847700	91000	91100	91100	91000	1606
471	20231211	112600	4212684000	91100	91100	91100	91000	104
472	20231211	112500	4203211700	91100	91100	91100	91000	50
473	20231211	112400	4198656900	91100	91100	91100	91000	34
474	20231211	112300	4195559700	91100	91100	91100	91000	339
475	20231211	112200	4164696700	91000	91100	91100	91000	100
476	20231211	112100	4155589000	91100	91000	91100	91000	107
477	20231211	112000	4145843300	91100	91100	91100	91000	121
478	20231211	111900	4134821900	91100	91100	91100	91000	118
479	20231211	111800	4124074000	91100	91100	91100	91000	191
480	20231211	111700	4106684200	91100	91100	91100	91000	90
481	20231211	111600	4098487500	91100	91100	91100	91000	101
482	20231211	111500	4089288400	91100	91100	91100	91000	67
483	20231211	111400	4083185100	91100	91100	91100	91000	21
484	20231211	111300	4081272300	91100	91100	91100	91000	99
485	20231211	111200	4072253700	91100	91100	91100	91000	96
486	20231211	111100	4063508300	91100	91000	91200	91000	93
487	20231211	111000	4055034600	91100	91000	91100	91000	197
488	20231211	110900	4037089400	91100	91100	91100	91000	539
489	20231211	110800	3987986800	91100	91100	91100	91000	173
490	20231211	110700	3972227500	91000	91000	91100	91000	83
491	20231211	110600	3964668900	91000	91000	91100	91000	42
492	20231211	110500	3960845300	91000	91100	91100	91000	87
493	20231211	110400	3952922400	91000	91100	91100	91000	204
494	20231211	110300	3934349800	91100	91000	91100	91000	84
495	20231211	110200	3926700800	91100	91100	91100	91100	40
496	20231211	110100	3923056800	91100	91000	91100	91000	61
497	20231211	110000	3917502300	91100	91100	91100	91000	116
498	20231211	105900	3906938900	91100	91100	91100	91000	53
499	20231211	105800	3902112300	91100	91000	91100	91000	27
500	20231211	105700	3899655200	91100	91100	91100	91000	57
501	20231211	105600	3894463100	91100	91000	91100	91000	39
502	20231211	105500	3890911100	91100	91000	91100	91000	64
503	20231211	105400	3885081200	91100	91000	91100	91000	283
504	20231211	105300	3859327900	91000	91000	91100	91000	170
505	20231211	105200	3843857100	91000	91000	91000	90900	101
506	20231211	105100	3834666300	91000	91000	91000	90900	200
507	20231211	105000	3816471900	91000	91000	91000	91000	81
508	20231211	104900	3809100900	91000	91000	91000	91000	118
509	20231211	104800	3798362900	91000	91100	91100	90900	112
510	20231211	104700	3788171400	91000	91000	91100	90900	550
511	20231211	104600	3738121400	91100	91100	91100	91000	35
512	20231211	104500	3734934000	91100	91000	91100	91000	75
513	20231211	104400	3728101800	91000	91000	91100	91000	27
514	20231211	104300	3725644300	91000	91100	91100	91000	27
515	20231211	104200	3723184800	91100	91100	91100	91000	50
516	20231211	104100	3718632000	91100	91000	91100	91000	467
517	20231211	104000	3676134900	91100	91000	91100	91000	69
518	20231211	103900	3669853400	91000	91100	91100	91000	32
519	20231211	103800	3666939000	91100	91100	91100	91000	30
520	20231211	103700	3664206300	91000	91000	91100	90900	248
521	20231211	103600	3641635900	90900	91000	91000	90900	59
522	20231211	103500	3636268100	91000	91000	91000	91000	201
523	20231211	103400	3617977100	91000	91000	91000	90900	155
524	20231211	103300	3603878500	91000	91100	91100	90900	775
525	20231211	103200	3533359400	91100	91100	91100	91000	58
526	20231211	103100	3528076400	91000	91100	91100	91000	57
527	20231211	103000	3522886700	91000	91200	91200	91000	1081
528	20231211	102900	3424405200	91200	91200	91200	91100	161
529	20231211	102800	3409722900	91200	91100	91200	91100	34
530	20231211	102700	3406622300	91200	91200	91200	91100	128
531	20231211	102600	3394954600	91200	91200	91200	91100	102
532	20231211	102500	3385655300	91100	91200	91200	91100	50
533	20231211	102400	3381095800	91200	91200	91200	91100	36
534	20231211	102300	3377813500	91200	91200	91200	91100	59
535	20231211	102200	3372435000	91200	91200	91200	91100	130
536	20231211	102100	3360584900	91200	91200	91200	91100	36
537	20231211	102000	3357301800	91200	91100	91200	91100	346
538	20231211	101900	3325775900	91100	91100	91100	91000	50
539	20231211	101800	3321221300	91000	91100	91100	91000	40
540	20231211	101700	3317578100	91100	91000	91200	91000	765
541	20231211	101600	3247948200	91000	91000	91000	90900	22
542	20231211	101500	3245946300	90900	91100	91200	90900	1049
543	20231211	101400	3150474700	91100	91100	91100	91100	27
544	20231211	101300	3148015000	91100	91100	91100	91100	104
545	20231211	101200	3138540600	91000	91100	91100	91000	48
546	20231211	101100	3134168900	91100	91000	91200	91000	132
547	20231211	101000	3122144200	91100	91100	91100	91000	23
548	20231211	100900	3120049800	91200	91100	91200	91000	240
549	20231211	100800	3098185800	91100	91100	91100	91000	90
550	20231211	100700	3089994400	91100	91100	91100	91000	135
551	20231211	100600	3077696200	91100	91100	91100	91000	59
552	20231211	100500	3072321400	91100	91000	91100	91000	37
553	20231211	100400	3068952600	91100	91100	91100	91100	28
554	20231211	100300	3066401800	91100	91100	91100	91000	138
555	20231211	100200	3053830900	91100	91100	91100	91000	520
556	20231211	100100	3006459200	91100	91100	91100	91000	16
557	20231211	100000	3005001900	91000	91100	91100	91000	54
558	20231211	095900	3000084100	91100	91100	91100	91000	57
559	20231211	095800	2994893800	91100	91100	91100	91000	29
560	20231211	095700	2992254000	91000	91000	91100	91000	64
561	20231211	095600	2986428300	91100	91200	91200	91000	14
562	20231211	095500	2985153300	91200	91000	91200	91000	183
563	20231211	095400	2968498300	91100	91100	91100	91000	421
564	20231211	095300	2930155600	91100	91300	91300	91000	410
565	20231211	095200	2892772200	91300	91200	91300	91200	67
566	20231211	095100	2886659900	91300	91300	91300	91000	1113
567	20231211	095000	2785204800	91300	91300	91300	91200	35
568	20231211	094900	2782009500	91300	91300	91300	91300	5
569	20231211	094800	2781553000	91200	91300	91300	91200	37
570	20231211	094700	2778176300	91400	91300	91400	91300	469
571	20231211	094600	2735356400	91300	91300	91300	91200	52
572	20231211	094500	2730612100	91200	91200	91300	91200	216
573	20231211	094400	2710898300	91300	91400	91500	91200	942
574	20231211	094300	2624819700	91500	91600	91600	91400	2329
575	20231211	094200	2411760000	91500	91600	91600	91500	222
576	20231211	094100	2391440500	91600	91500	91600	91500	551
577	20231211	094000	2341017400	91500	91600	91600	91500	135
578	20231211	093900	2328663500	91600	91600	91600	91500	96
579	20231211	093800	2319876900	91600	91500	91600	91500	26
580	20231211	093700	2317497500	91500	91600	91600	91500	84
581	20231211	093600	2309807300	91500	91600	91600	91500	92
582	20231211	093500	2301387600	91600	91500	91600	91500	373
583	20231211	093400	2267252500	91600	91500	91600	91500	605
584	20231211	093300	2211888000	91600	91500	91600	91500	121
585	20231211	093200	2200810600	91600	91600	91600	91500	138
586	20231211	093100	2188177900	91600	91600	91600	91500	85
587	20231211	093000	2180397000	91600	91500	91600	91500	113
588	20231211	092900	2170051800	91600	91500	91600	91500	195
589	20231211	092800	2152204700	91500	91500	91600	91500	107
590	20231211	092700	2142410300	91500	91500	91600	91500	333
591	20231211	092600	2111937800	91500	91500	91600	91500	317
592	20231211	092500	2082928700	91500	91500	91600	91500	1076
593	20231211	092400	1984471300	91500	91600	91600	91500	106
594	20231211	092300	1974768100	91600	91600	91600	91500	63
595	20231211	092200	1968997800	91600	91600	91600	91500	52
596	20231211	092100	1964235700	91600	91600	91600	91500	74
597	20231211	092000	1957460000	91600	91600	91600	91500	94
598	20231211	091900	1948853600	91600	91400	91600	91400	6087
599	20231211	091800	1391848400	91400	91500	91500	91400	913
600	20231211	091700	1308385800	91400	91300	91500	91300	6432
601	20231211	091600	720774000	91300	91300	91300	91200	327
602	20231211	091500	690934400	91300	91300	91300	91200	809
603	20231211	091400	617132500	91300	91300	91300	91200	228
604	20231211	091300	596327100	91300	91200	91300	91200	129
605	20231211	091200	584554900	91300	91300	91300	91200	235
606	20231211	091100	563101200	91200	91300	91300	91200	176
607	20231211	091000	547039000	91300	91300	91300	91200	128
608	20231211	090900	535359700	91200	91300	91300	91200	85
609	20231211	090800	527606000	91300	91300	91300	91200	56
610	20231211	090700	522495900	91300	91300	91300	91200	35
611	20231211	090600	519301400	91300	91300	91300	91200	39
612	20231211	090500	515742100	91200	91200	91300	91200	65
613	20231211	090400	509812800	91300	91300	91300	91200	201
614	20231211	090300	491472500	91300	91400	91400	91300	486
615	20231211	090200	447093900	91400	91300	91500	91300	423
616	20231211	090100	408431600	91300	91100	91500	91100	758
617	20231211	090000	339172300	91100	91500	91500	91100	3708