KissMeData/039130/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192100	5140620000	53800	53800	53800	53800	1541
3	20231206	192000	5140620000	53800	53800	53800	53800	0
4	20231206	191900	5140620000	53800	53800	53800	53800	0
5	20231206	191800	5140620000	53800	53800	53800	53800	0
6	20231206	191700	5140620000	53800	53800	53800	53800	0
7	20231206	191600	5140620000	53800	53800	53800	53800	0
8	20231206	191500	5140620000	53800	53800	53800	53800	0
9	20231206	191400	5140620000	53800	53800	53800	53800	0
10	20231206	191300	5140620000	53800	53800	53800	53800	0
11	20231206	191200	5140620000	53800	53800	53800	53800	0
12	20231206	191100	5140620000	53800	53800	53800	53800	0
13	20231206	191000	5140620000	53800	53800	53800	53800	0
14	20231206	190900	5140620000	53800	53800	53800	53800	0
15	20231206	190800	5140620000	53800	53800	53800	53800	0
16	20231206	190700	5140620000	53800	53800	53800	53800	0
17	20231206	190600	5140620000	53800	53800	53800	53800	0
18	20231206	190500	5140620000	53800	53800	53800	53800	0
19	20231206	190400	5140620000	53800	53800	53800	53800	0
20	20231206	190300	5140620000	53800	53800	53800	53800	0
21	20231206	190200	5140620000	53800	53800	53800	53800	0
22	20231206	190100	5140620000	53800	53800	53800	53800	0
23	20231206	190000	5140620000	53800	53800	53800	53800	0
24	20231206	185900	5140620000	53800	53800	53800	53800	0
25	20231206	185800	5140620000	53800	53800	53800	53800	0
26	20231206	185700	5140620000	53800	53800	53800	53800	0
27	20231206	185600	5140620000	53800	53800	53800	53800	0
28	20231206	185500	5140620000	53800	53800	53800	53800	0
29	20231206	185400	5140620000	53800	53800	53800	53800	0
30	20231206	185300	5140620000	53800	53800	53800	53800	0
31	20231206	185200	5140620000	53800	53800	53800	53800	0
32	20231206	185100	5140620000	53800	53800	53800	53800	1541
33	20231206	185000	5140620000	53800	53800	53800	53800	0
34	20231206	184900	5140620000	53800	53800	53800	53800	0
35	20231206	184800	5140620000	53800	53800	53800	53800	0
36	20231206	184700	5140620000	53800	53800	53800	53800	0
37	20231206	184600	5140620000	53800	53800	53800	53800	0
38	20231206	184500	5140620000	53800	53800	53800	53800	0
39	20231206	184400	5140620000	53800	53800	53800	53800	0
40	20231206	184300	5140620000	53800	53800	53800	53800	0
41	20231206	184200	5140620000	53800	53800	53800	53800	0
42	20231206	184100	5140620000	53800	53800	53800	53800	0
43	20231206	184000	5140620000	53800	53800	53800	53800	0
44	20231206	183900	5140620000	53800	53800	53800	53800	0
45	20231206	183800	5140620000	53800	53800	53800	53800	0
46	20231206	183700	5140620000	53800	53800	53800	53800	0
47	20231206	183600	5140620000	53800	53800	53800	53800	0
48	20231206	183500	5140620000	53800	53800	53800	53800	0
49	20231206	183400	5140620000	53800	53800	53800	53800	0
50	20231206	183300	5140620000	53800	53800	53800	53800	0
51	20231206	183200	5140620000	53800	53800	53800	53800	0
52	20231206	183100	5140620000	53800	53800	53800	53800	0
53	20231206	183000	5140620000	53800	53800	53800	53800	0
54	20231206	182900	5140620000	53800	53800	53800	53800	0
55	20231206	182800	5140620000	53800	53800	53800	53800	0
56	20231206	182700	5140620000	53800	53800	53800	53800	0
57	20231206	182600	5140620000	53800	53800	53800	53800	0
58	20231206	182500	5140620000	53800	53800	53800	53800	0
59	20231206	182400	5140620000	53800	53800	53800	53800	0
60	20231206	182300	5140620000	53800	53800	53800	53800	0
61	20231206	182200	5140620000	53800	53800	53800	53800	0
62	20231206	182100	5140620000	53800	53800	53800	53800	1541
63	20231206	182000	5140620000	53800	53800	53800	53800	0
64	20231206	181900	5140620000	53800	53800	53800	53800	0
65	20231206	181800	5140620000	53800	53800	53800	53800	0
66	20231206	181700	5140620000	53800	53800	53800	53800	0
67	20231206	181600	5140620000	53800	53800	53800	53800	0
68	20231206	181500	5140620000	53800	53800	53800	53800	0
69	20231206	181400	5140620000	53800	53800	53800	53800	0
70	20231206	181300	5140620000	53800	53800	53800	53800	0
71	20231206	181200	5140620000	53800	53800	53800	53800	0
72	20231206	181100	5140620000	53800	53800	53800	53800	0
73	20231206	181000	5140620000	53800	53800	53800	53800	0
74	20231206	180900	5140620000	53800	53800	53800	53800	0
75	20231206	180800	5140620000	53800	53800	53800	53800	0
76	20231206	180700	5140620000	53800	53800	53800	53800	0
77	20231206	180600	5140620000	53800	53800	53800	53800	0
78	20231206	180500	5140620000	53800	53800	53800	53800	0
79	20231206	180400	5140620000	53800	53800	53800	53800	0
80	20231206	180300	5140620000	53800	53800	53800	53800	0
81	20231206	180200	5140620000	53800	53800	53800	53800	0
82	20231206	180100	5140620000	53800	53800	53800	53800	0
83	20231206	180000	5140620000	53800	53800	53800	53800	0
84	20231206	175900	5140620000	53800	53800	53800	53800	0
85	20231206	175800	5140620000	53800	53800	53800	53800	0
86	20231206	175700	5140620000	53800	53800	53800	53800	0
87	20231206	175600	5140620000	53800	53800	53800	53800	0
88	20231206	175500	5140620000	53800	53800	53800	53800	0
89	20231206	175400	5140620000	53800	53800	53800	53800	0
90	20231206	175300	5140620000	53800	53800	53800	53800	0
91	20231206	175200	5140620000	53800	53800	53800	53800	0
92	20231206	175100	5140620000	53800	53800	53800	53800	1541
93	20231206	175000	5140620000	53800	53800	53800	53800	0
94	20231206	174900	5140620000	53800	53800	53800	53800	0
95	20231206	174800	5140620000	53800	53800	53800	53800	0
96	20231206	174700	5140620000	53800	53800	53800	53800	0
97	20231206	174600	5140620000	53800	53800	53800	53800	0
98	20231206	174500	5140620000	53800	53800	53800	53800	0
99	20231206	174400	5140620000	53800	53800	53800	53800	0
100	20231206	174300	5140620000	53800	53800	53800	53800	0
101	20231206	174200	5140620000	53800	53800	53800	53800	0
102	20231206	174100	5140620000	53800	53800	53800	53800	0
103	20231206	174000	5140620000	53800	53800	53800	53800	0
104	20231206	173900	5140620000	53800	53800	53800	53800	0
105	20231206	173800	5140620000	53800	53800	53800	53800	0
106	20231206	173700	5140620000	53800	53800	53800	53800	0
107	20231206	173600	5140620000	53800	53800	53800	53800	0
108	20231206	173500	5140620000	53800	53800	53800	53800	0
109	20231206	173400	5140620000	53800	53800	53800	53800	0
110	20231206	173300	5140620000	53800	53800	53800	53800	0
111	20231206	173200	5140620000	53800	53800	53800	53800	0
112	20231206	173100	5140620000	53800	53800	53800	53800	0
113	20231206	173000	5140620000	53800	53800	53800	53800	0
114	20231206	172900	5140620000	53800	53800	53800	53800	0
115	20231206	172800	5140620000	53800	53800	53800	53800	0
116	20231206	172700	5140620000	53800	53800	53800	53800	0
117	20231206	172600	5140620000	53800	53800	53800	53800	0
118	20231206	172500	5140620000	53800	53800	53800	53800	0
119	20231206	172400	5140620000	53800	53800	53800	53800	0
120	20231206	172300	5140620000	53800	53800	53800	53800	0
121	20231206	172200	5140620000	53800	53800	53800	53800	0
122	20231206	172100	5140620000	53800	53800	53800	53800	1541
123	20231206	172000	5140620000	53800	53800	53800	53800	0
124	20231206	171900	5140620000	53800	53800	53800	53800	0
125	20231206	171800	5140620000	53800	53800	53800	53800	0
126	20231206	171700	5140620000	53800	53800	53800	53800	0
127	20231206	171600	5140620000	53800	53800	53800	53800	0
128	20231206	171500	5140620000	53800	53800	53800	53800	0
129	20231206	171400	5140620000	53800	53800	53800	53800	0
130	20231206	171300	5140620000	53800	53800	53800	53800	0
131	20231206	171200	5140620000	53800	53800	53800	53800	0
132	20231206	171100	5140620000	53800	53800	53800	53800	0
133	20231206	171000	5140620000	53800	53800	53800	53800	0
134	20231206	170900	5140620000	53800	53800	53800	53800	0
135	20231206	170800	5140620000	53800	53800	53800	53800	0
136	20231206	170700	5140620000	53800	53800	53800	53800	0
137	20231206	170600	5140620000	53800	53800	53800	53800	0
138	20231206	170500	5140620000	53800	53800	53800	53800	0
139	20231206	170400	5140620000	53800	53800	53800	53800	0
140	20231206	170300	5140620000	53800	53800	53800	53800	0
141	20231206	170200	5140620000	53800	53800	53800	53800	0
142	20231206	170100	5140620000	53800	53800	53800	53800	0
143	20231206	170000	5140620000	53800	53800	53800	53800	0
144	20231206	165900	5140620000	53800	53800	53800	53800	0
145	20231206	165800	5140620000	53800	53800	53800	53800	0
146	20231206	165700	5140620000	53800	53800	53800	53800	0
147	20231206	165600	5140620000	53800	53800	53800	53800	0
148	20231206	165500	5140620000	53800	53800	53800	53800	0
149	20231206	165400	5140620000	53800	53800	53800	53800	0
150	20231206	165300	5140620000	53800	53800	53800	53800	0
151	20231206	165200	5140620000	53800	53800	53800	53800	0
152	20231206	165100	5140620000	53800	53800	53800	53800	1541
153	20231206	165000	5140620000	53800	53800	53800	53800	0
154	20231206	164900	5140620000	53800	53800	53800	53800	0
155	20231206	164800	5140620000	53800	53800	53800	53800	0
156	20231206	164700	5140620000	53800	53800	53800	53800	0
157	20231206	164600	5140620000	53800	53800	53800	53800	0
158	20231206	164500	5140620000	53800	53800	53800	53800	0
159	20231206	164400	5140620000	53800	53800	53800	53800	0
160	20231206	164300	5140620000	53800	53800	53800	53800	0
161	20231206	164200	5140620000	53800	53800	53800	53800	0
162	20231206	164100	5140620000	53800	53800	53800	53800	0
163	20231206	164000	5140620000	53800	53800	53800	53800	0
164	20231206	163900	5140620000	53800	53800	53800	53800	0
165	20231206	163800	5140620000	53800	53800	53800	53800	0
166	20231206	163700	5140620000	53800	53800	53800	53800	0
167	20231206	163600	5140620000	53800	53800	53800	53800	0
168	20231206	163500	5140620000	53800	53800	53800	53800	0
169	20231206	163400	5140620000	53800	53800	53800	53800	0
170	20231206	163300	5140620000	53800	53800	53800	53800	0
171	20231206	163200	5140620000	53800	53800	53800	53800	0
172	20231206	163100	5140620000	53800	53800	53800	53800	0
173	20231206	163000	5140620000	53800	53800	53800	53800	0
174	20231206	162900	5140620000	53800	53800	53800	53800	0
175	20231206	162800	5140620000	53800	53800	53800	53800	0
176	20231206	162700	5140620000	53800	53800	53800	53800	0
177	20231206	162600	5140620000	53800	53800	53800	53800	0
178	20231206	162500	5140620000	53800	53800	53800	53800	0
179	20231206	162400	5140620000	53800	53800	53800	53800	0
180	20231206	162300	5140620000	53800	53800	53800	53800	0
181	20231206	162200	5140620000	53800	53800	53800	53800	0
182	20231206	162100	5140620000	53800	53800	53800	53800	1541
183	20231206	162000	5140620000	53800	53800	53800	53800	0
184	20231206	161900	5140620000	53800	53800	53800	53800	0
185	20231206	161800	5140620000	53800	53800	53800	53800	0
186	20231206	161700	5140620000	53800	53800	53800	53800	0
187	20231206	161600	5140620000	53800	53800	53800	53800	0
188	20231206	161500	5140620000	53800	53800	53800	53800	0
189	20231206	161400	5140620000	53800	53800	53800	53800	0
190	20231206	161300	5140620000	53800	53800	53800	53800	0
191	20231206	161200	5140620000	53800	53800	53800	53800	0
192	20231206	161100	5140620000	53800	53800	53800	53800	0
193	20231206	161000	5140620000	53800	53800	53800	53800	0
194	20231206	160900	5140620000	53800	53800	53800	53800	0
195	20231206	160800	5140620000	53800	53800	53800	53800	0
196	20231206	160700	5140620000	53800	53800	53800	53800	0
197	20231206	160600	5140620000	53800	53800	53800	53800	0
198	20231206	160500	5140620000	53800	53800	53800	53800	0
199	20231206	160400	5140620000	53800	53800	53800	53800	0
200	20231206	160300	5140620000	53800	53800	53800	53800	0
201	20231206	160200	5140620000	53800	53800	53800	53800	0
202	20231206	160100	5140620000	53800	53800	53800	53800	0
203	20231206	160000	5140620000	53800	53800	53800	53800	0
204	20231206	155900	5140620000	53800	53800	53800	53800	0
205	20231206	155800	5140620000	53800	53800	53800	53800	0
206	20231206	155700	5140620000	53800	53800	53800	53800	0
207	20231206	155600	5140620000	53800	53800	53800	53800	0
208	20231206	155500	5140620000	53800	53800	53800	53800	0
209	20231206	155400	5140620000	53800	53800	53800	53800	0
210	20231206	155300	5140620000	53800	53800	53800	53800	0
211	20231206	155200	5140620000	53800	53800	53800	53800	0
212	20231206	155100	5140620000	53800	53800	53800	53800	1541
213	20231206	155000	5140620000	53800	53800	53800	53800	0
214	20231206	154900	5140620000	53800	53800	53800	53800	0
215	20231206	154800	5140620000	53800	53800	53800	53800	0
216	20231206	154700	5140620000	53800	53800	53800	53800	0
217	20231206	154600	5140620000	53800	53800	53800	53800	0
218	20231206	154500	5140620000	53800	53800	53800	53800	0
219	20231206	154400	5140620000	53800	53800	53800	53800	0
220	20231206	154300	5140620000	53800	53800	53800	53800	0
221	20231206	154200	5140620000	53800	53800	53800	53800	0
222	20231206	154100	5140620000	53800	53800	53800	53800	0
223	20231206	154000	5140620000	53800	53800	53800	53800	0
224	20231206	153900	5140620000	53800	53800	53800	53800	0
225	20231206	153800	5140620000	53800	53800	53800	53800	0
226	20231206	153700	5140620000	53800	53800	53800	53800	0
227	20231206	153600	5140620000	53800	53800	53800	53800	0
228	20231206	153500	5140620000	53800	53800	53800	53800	0
229	20231206	153400	5140620000	53800	53800	53800	53800	0
230	20231206	153300	5140620000	53800	53800	53800	53800	0
231	20231206	153200	5140620000	53800	53800	53800	53800	0
232	20231206	153100	5140620000	53800	53800	53800	53800	0
233	20231206	153000	5140620000	53800	53800	53800	53800	1541
234	20231206	152900	5057714200	53800	53800	53800	53800	0
235	20231206	152800	5057714200	53800	53800	53800	53800	0
236	20231206	152700	5057714200	53800	53800	53800	53800	0
237	20231206	152600	5057714200	53800	53800	53800	53800	0
238	20231206	152500	5057714200	53800	53800	53800	53800	0
239	20231206	152400	5057714200	53800	53800	53800	53800	0
240	20231206	152300	5057714200	53800	53800	53800	53800	0
241	20231206	152200	5057714200	53800	53800	53800	53800	0
242	20231206	152100	5057714200	53800	53800	53800	53800	0
243	20231206	152000	5057714200	53800	53800	53800	53800	0
244	20231206	151900	5057714200	53800	53700	53800	53600	303
245	20231206	151800	5041419000	53700	53600	53700	53600	242
246	20231206	151700	5028440300	53600	53500	53600	53500	196
247	20231206	151600	5017943400	53600	53600	53700	53500	152
248	20231206	151500	5009795500	53700	53500	53700	53500	176
249	20231206	151400	5000359000	53600	53700	53700	53600	36
250	20231206	151300	4998427600	53700	53600	53700	53500	134
251	20231206	151200	4991245700	53700	53700	53700	53500	159
252	20231206	151100	4982716500	53700	53700	53700	53600	151
253	20231206	151000	4974610400	53700	53500	53700	53500	117
254	20231206	150900	4968335400	53500	53700	53700	53500	397
255	20231206	150800	4947088600	53600	53500	53600	53500	626
256	20231206	150700	4913594300	53500	53700	53700	53500	1046
257	20231206	150600	4857624500	53700	53600	53700	53500	747
258	20231206	150500	4817608300	53500	53700	53700	53500	138
259	20231206	150400	4810210200	53500	53700	53700	53500	496
260	20231206	150300	4783667800	53700	53600	53700	53500	531
261	20231206	150200	4755250400	53600	53700	53700	53600	160
262	20231206	150100	4746665000	53600	53700	53700	53600	98
263	20231206	150000	4741404100	53700	53800	53800	53600	72
264	20231206	145900	4737539200	53700	53700	53700	53700	68
265	20231206	145800	4733887600	53800	53800	53800	53700	77
266	20231206	145700	4729751500	53800	53800	53800	53700	201
267	20231206	145600	4718951500	53800	53800	53800	53700	137
268	20231206	145500	4711586000	53700	53800	53800	53700	22
269	20231206	145400	4710403500	53800	53700	53800	53700	111
270	20231206	145300	4704442600	53800	53700	53800	53700	24
271	20231206	145200	4703152000	53700	53800	53800	53700	92
272	20231206	145100	4698206600	53800	53700	53800	53600	62
273	20231206	145000	4694877500	53700	53800	53800	53700	79
274	20231206	144900	4690633700	53800	53800	53800	53600	26
275	20231206	144800	4689238300	53500	53700	53800	53500	139
276	20231206	144700	4681778900	53700	53700	53800	53500	178
277	20231206	144600	4672233200	53700	53800	53800	53700	34
278	20231206	144500	4670406700	53700	53700	53700	53500	71
279	20231206	144400	4666596400	53800	53800	53800	53500	699
280	20231206	144300	4629183100	53700	53800	53800	53700	118
281	20231206	144200	4622841100	53700	53700	53800	53600	70
282	20231206	144100	4619083100	53700	53700	53700	53700	143
283	20231206	144000	4611404000	53700	53600	53700	53600	46
284	20231206	143900	4608938100	53700	53700	53700	53700	48
285	20231206	143800	4606360500	53800	53800	53800	53600	99
286	20231206	143700	4601040900	53600	53600	53600	53600	18
287	20231206	143600	4600076100	53600	53600	53600	53500	317
288	20231206	143500	4583108200	53700	53700	53800	53600	150
289	20231206	143400	4575059300	53800	53700	53800	53700	61
290	20231206	143300	4571777700	53800	53700	53800	53600	709
291	20231206	143200	4533766000	53800	53700	53800	53700	66
292	20231206	143100	4530221700	53600	53700	53800	53600	58
293	20231206	143000	4527106900	53800	53600	53800	53600	61
294	20231206	142900	4523833900	53700	53700	53800	53600	67
295	20231206	142800	4520231300	53700	53700	53800	53700	86
296	20231206	142700	4515611900	53700	53700	53700	53700	45
297	20231206	142600	4513195400	53700	53600	53700	53600	359
298	20231206	142500	4493917300	53700	53600	53700	53600	74
299	20231206	142400	4489944500	53600	53600	53700	53600	114
300	20231206	142300	4483833700	53600	53600	53600	53600	15
301	20231206	142200	4483029700	53600	53700	53700	53500	674
302	20231206	142100	4446945900	53700	53600	53700	53600	141
303	20231206	142000	4439388100	53600	53700	53700	53600	59
304	20231206	141900	4436220100	53600	53700	53700	53600	17
305	20231206	141800	4435307600	53700	53600	53700	53600	57
306	20231206	141700	4432252200	53600	53700	53700	53600	70
307	20231206	141600	4428499700	53700	53600	53700	53600	9
308	20231206	141500	4428017000	53700	53700	53700	53500	131
309	20231206	141400	4420991900	53700	53500	53700	53500	26
310	20231206	141300	4419596900	53600	53600	53600	53600	64
311	20231206	141200	4416166500	53700	53500	53700	53500	66
312	20231206	141100	4412631900	53600	53700	53700	53500	725
313	20231206	141000	4373813800	53600	53600	53700	53600	67
314	20231206	140900	4370222500	53700	53600	53700	53600	59
315	20231206	140800	4367058700	53600	53600	53600	53600	11
316	20231206	140700	4366469100	53600	53700	53700	53500	48
317	20231206	140600	4363895200	53600	53600	53700	53500	173
318	20231206	140500	4354621100	53700	53700	53700	53600	31
319	20231206	140400	4352958500	53600	53600	53600	53600	11
320	20231206	140300	4352368900	53700	53600	53700	53500	110
321	20231206	140200	4346469400	53600	53700	53700	53600	72
322	20231206	140100	4342609400	53700	53600	53700	53600	60
323	20231206	140000	4339388600	53500	53700	53700	53500	717
324	20231206	135900	4301024100	53600	53700	53700	53600	41
325	20231206	135800	4298823200	53700	53600	53700	53500	94
326	20231206	135700	4293785600	53700	53600	53700	53500	140
327	20231206	135600	4286279600	53700	53700	53700	53600	132
328	20231206	135500	4279191300	53700	53600	53700	53600	69
329	20231206	135400	4275492400	53700	53600	53700	53600	62
330	20231206	135300	4272168800	53700	53700	53700	53700	16
331	20231206	135200	4271309600	53700	53600	53700	53600	54
332	20231206	135100	4268409900	53600	53500	53700	53500	122
333	20231206	135000	4261876300	53700	53700	53700	53500	33
334	20231206	134900	4260104600	53700	53700	53700	53500	1260
335	20231206	134800	4192574300	53600	53700	53700	53500	96
336	20231206	134700	4187428400	53600	53600	53700	53500	128
337	20231206	134600	4180567400	53700	53700	53700	53700	5
338	20231206	134500	4180298900	53700	53500	53700	53500	56
339	20231206	134400	4177301500	53600	53700	53700	53500	101
340	20231206	134300	4171887500	53700	53600	53700	53600	26
341	20231206	134200	4170493400	53600	53500	53600	53500	79
342	20231206	134100	4166265000	53600	53700	53700	53600	66
343	20231206	134000	4162726100	53600	53700	53700	53600	81
344	20231206	133900	4158383900	53600	53500	53700	53500	48
345	20231206	133800	4155815600	53700	53600	53700	53500	782
346	20231206	133700	4113957100	53700	53700	53700	53600	56
347	20231206	133600	4110951000	53700	53700	53700	53500	112
348	20231206	133500	4104951300	53700	53700	53700	53700	0
349	20231206	133400	4104951300	53700	53500	53700	53500	88
350	20231206	133300	4100229600	53500	53600	53600	53500	47
351	20231206	133200	4097714300	53600	53600	53600	53600	64
352	20231206	133100	4094283900	53600	53600	53700	53600	82
353	20231206	133000	4089887200	53500	53500	53600	53500	59
354	20231206	132900	4086730600	53600	53500	53700	53500	141
355	20231206	132800	4079174500	53600	53600	53600	53600	13
356	20231206	132700	4078477700	53500	53600	53600	53300	749
357	20231206	132600	4038451300	53600	53600	53600	53500	53
358	20231206	132500	4035610600	53500	53500	53700	53500	828
359	20231206	132400	3991307400	53500	53700	53700	53500	2565
360	20231206	132300	3854076500	53600	53700	53700	53600	90
361	20231206	132200	3849252000	53700	53700	53700	53700	16
362	20231206	132100	3848392800	53600	53600	53700	53500	110
363	20231206	132000	3842498800	53600	53700	53700	53600	87
364	20231206	131900	3837829800	53700	53700	53700	53700	0
365	20231206	131800	3837829800	53700	53600	53700	53500	122
366	20231206	131700	3831294000	53700	53700	53700	53600	18
367	20231206	131600	3830328600	53700	53700	53700	53400	678
368	20231206	131500	3794060300	53800	53600	53800	53600	107
369	20231206	131400	3788317700	53600	53700	53700	53600	120
370	20231206	131300	3781878800	53600	53500	53700	53500	2522
371	20231206	131200	3646838900	53500	53600	53700	53500	3835
372	20231206	131100	3441588700	53600	53700	53700	53600	9
373	20231206	131000	3441105500	53700	53600	53700	53600	123
374	20231206	130900	3434507900	53700	53600	53700	53600	82
375	20231206	130800	3430109100	53700	53700	53700	53700	4
376	20231206	130700	3429894300	53800	53700	53800	53700	15
377	20231206	130600	3429088300	53700	53700	53800	53500	192
378	20231206	130500	3418778000	53500	53700	53700	53500	684
379	20231206	130400	3382126100	53800	53800	53800	53800	8
380	20231206	130300	3381695700	53800	53800	53800	53700	139
381	20231206	130200	3374229600	53800	53800	53800	53800	2
382	20231206	130100	3374122000	53800	53700	53800	53700	66
383	20231206	130000	3370571900	53700	53700	53800	53700	80
384	20231206	125900	3366275600	53800	53700	53800	53700	112
385	20231206	125800	3360259500	53700	53700	53700	53700	44
386	20231206	125700	3357896700	53500	53700	53700	53500	105
387	20231206	125600	3352265200	53700	53600	53700	53600	332
388	20231206	125500	3334437900	53600	53600	53600	53600	64
389	20231206	125400	3331007500	53600	53500	53700	53300	734
390	20231206	125300	3291806200	53700	53700	53700	53600	24
391	20231206	125200	3290518500	53600	53600	53600	53600	63
392	20231206	125100	3287141700	53500	53500	53600	53500	169
393	20231206	125000	3278097600	53700	53600	53700	53600	408
394	20231206	124900	3256223300	53500	53600	53600	53500	59
395	20231206	124800	3253062000	53600	53600	53600	53500	182
396	20231206	124700	3243317900	53600	53600	53600	53500	222
397	20231206	124600	3231423400	53500	53500	53500	53500	11
398	20231206	124500	3230834900	53600	53500	53600	53400	89
399	20231206	124400	3226073400	53500	53600	53600	53500	76
400	20231206	124300	3222006100	53600	53400	53600	53300	748
401	20231206	124200	3182059200	53400	53600	53600	53400	61
402	20231206	124100	3178799400	53600	53600	53600	53500	10
403	20231206	124000	3178264000	53500	53600	53600	53500	76
404	20231206	123900	3174196800	53400	53500	53500	53400	58
405	20231206	123800	3171098700	53500	53500	53600	53500	110
406	20231206	123700	3165213500	53500	53500	53500	53500	69
407	20231206	123600	3161522000	53600	53500	53600	53400	104
408	20231206	123500	3155963700	53500	53500	53500	53500	83
409	20231206	123400	3151523200	53500	53600	53600	53500	18
410	20231206	123300	3150558800	53600	53500	53600	53300	221
411	20231206	123200	3138742200	53300	53500	53600	53300	680
412	20231206	123100	3102493500	53600	53600	53600	53600	17
413	20231206	123000	3101582300	53600	53500	53600	53400	51
414	20231206	122900	3098858300	53500	53600	53600	53500	161
415	20231206	122800	3090239100	53600	53500	53600	53500	29
416	20231206	122700	3088686400	53600	53500	53600	53400	50
417	20231206	122600	3086015500	53500	53500	53600	53500	86
418	20231206	122500	3081413900	53600	53600	53600	53600	15
419	20231206	122400	3080609900	53600	53500	53600	53500	123
420	20231206	122300	3074022500	53600	53600	53600	53600	8
421	20231206	122200	3073593700	53500	53500	53500	53500	152
422	20231206	122100	3065461700	53500	53500	53500	53200	929
423	20231206	122000	3015918100	53500	53500	53500	53500	51
424	20231206	121900	3013189600	53500	53500	53500	53400	18
425	20231206	121800	3012227700	53500	53400	53500	53400	131
426	20231206	121700	3005230500	53500	53500	53500	53500	6
427	20231206	121600	3004909500	53500	53500	53500	53500	5
428	20231206	121500	3004642000	53400	53400	53500	53300	120
429	20231206	121400	2998230800	53400	53500	53500	53400	72
430	20231206	121300	2994385100	53500	53400	53500	53300	11
431	20231206	121200	2993797800	53300	53400	53500	53300	73
432	20231206	121100	2989901400	53500	53500	53500	53400	69
433	20231206	121000	2986216300	53500	53300	53500	53200	761
434	20231206	120900	2945696000	53400	53400	53500	53300	96
435	20231206	120800	2940570600	53500	53500	53500	53500	3
436	20231206	120700	2940410100	53500	53400	53500	53400	69
437	20231206	120600	2936725000	53300	53500	53500	53300	109
438	20231206	120500	2930903300	53300	53300	53300	53300	11
439	20231206	120400	2930317000	53500	53400	53500	53200	265
440	20231206	120300	2916179600	53300	53500	53500	53200	143
441	20231206	120200	2908557100	53500	53500	53500	53400	94
442	20231206	120100	2903534200	53500	53500	53500	53500	48
443	20231206	120000	2900966200	53500	53400	53500	53200	149
444	20231206	115900	2893017600	53500	53400	53500	53200	807
445	20231206	115800	2850035500	53400	53500	53500	53400	14
446	20231206	115700	2849287600	53400	53400	53400	53300	56
447	20231206	115600	2846297500	53500	53500	53500	53400	129
448	20231206	115500	2839402400	53500	53400	53500	53400	28
449	20231206	115400	2837906100	53500	53400	53500	53300	55
450	20231206	115300	2834971400	53500	53400	53500	53400	17
451	20231206	115200	2834062200	53400	53400	53400	53300	216
452	20231206	115100	2822535300	53400	53500	53500	53200	86
453	20231206	115000	2817945800	53400	53400	53400	53400	106
454	20231206	114900	2812285400	53400	53400	53400	53400	135
455	20231206	114800	2805076400	53400	53500	53500	53200	816
456	20231206	114700	2761607500	53500	53600	53600	53500	84
457	20231206	114600	2757106800	53600	53600	53600	53600	2
458	20231206	114500	2756999600	53600	53500	53600	53400	127
459	20231206	114400	2750209600	53600	53500	53600	53500	295
460	20231206	114300	2734426900	53500	53500	53500	53400	138
461	20231206	114200	2727044000	53500	53400	53500	53300	54
462	20231206	114100	2724162900	53500	53500	53500	53300	281
463	20231206	114000	2709157300	53500	53300	53500	53100	1043
464	20231206	113900	2653542700	53100	53400	53500	53000	3732
465	20231206	113800	2455381000	53400	53300	53500	53100	1776
466	20231206	113700	2360785700	53700	53600	53700	53200	895
467	20231206	113600	2313019100	53700	53700	53700	53600	59
468	20231206	113500	2309856100	53700	53700	53700	53600	23
469	20231206	113400	2308622100	53700	53700	53700	53600	19
470	20231206	113300	2307602000	53800	53700	53800	53600	145
471	20231206	113200	2299811200	53700	53600	53700	53600	793
472	20231206	113100	2257248100	53600	53600	53600	53500	55
473	20231206	113000	2254301800	53500	53500	53500	53500	116
474	20231206	112900	2248095800	53600	53600	53600	53600	61
475	20231206	112800	2244826200	53500	53500	53500	53500	100
476	20231206	112700	2239476200	53500	53300	53500	53300	423
477	20231206	112600	2216890000	53300	53500	53600	53000	2226
478	20231206	112500	2098424200	53500	53600	53600	53200	1234
479	20231206	112400	2032604500	53600	53500	53700	53200	704
480	20231206	112300	1994989900	53600	53600	53600	53600	2
481	20231206	112200	1994882700	53500	53500	53500	53100	912
482	20231206	112100	1946208600	53500	53400	53500	53400	82
483	20231206	112000	1941828000	53400	53500	53500	53400	17
484	20231206	111900	1940919100	53500	53300	53500	53300	359
485	20231206	111800	1921750200	53400	53300	53400	53300	129
486	20231206	111700	1914868100	53400	53500	53600	53200	2160
487	20231206	111600	1799734400	53400	53600	53600	53400	34
488	20231206	111500	1797914000	53600	53800	53800	53300	904
489	20231206	111400	1749631600	53700	53800	53800	53700	17
490	20231206	111300	1748718100	53800	53700	53800	53700	42
491	20231206	111200	1746462300	53700	53600	53700	53600	178
492	20231206	111100	1736909100	53600	53600	53700	53600	96
493	20231206	111000	1731762500	53700	53600	53700	53600	114
494	20231206	110900	1725645700	53600	53700	53700	53600	80
495	20231206	110800	1721356100	53700	53700	53700	53700	6
496	20231206	110700	1721033900	53600	53700	53700	53600	82
497	20231206	110600	1716637900	53700	53500	53700	53400	61
498	20231206	110500	1713377200	53700	53600	53700	53600	63
499	20231206	110400	1709994500	53400	53700	53700	53300	750
500	20231206	110300	1669878800	53700	53600	53700	53500	91
501	20231206	110200	1665005000	53700	53700	53700	53700	14
502	20231206	110100	1664253200	53700	53500	53700	53500	100
503	20231206	110000	1658889000	53600	53600	53700	53500	191
504	20231206	105900	1648650100	53600	53500	53600	53500	16
505	20231206	105800	1647792800	53500	53500	53500	53500	6
506	20231206	105700	1647471800	53500	53500	53500	53300	190
507	20231206	105600	1637309400	53500	53600	53600	53500	128
508	20231206	105500	1630455000	53500	53500	53500	53500	0
509	20231206	105400	1630455000	53500	53300	53600	53300	84
510	20231206	105300	1625975300	53300	53600	53700	53200	750
511	20231206	105200	1585945800	53700	53600	53700	53600	111
512	20231206	105100	1579985900	53600	53700	53700	53600	128
513	20231206	105000	1573124500	53600	53600	53700	53600	472
514	20231206	104900	1547823300	53500	53600	53600	53500	68
515	20231206	104800	1544184900	53600	53500	53600	53500	90
516	20231206	104700	1539369300	53500	53600	53600	53500	62
517	20231206	104600	1536047200	53600	53600	53600	53600	12
518	20231206	104500	1535404000	53500	53600	53600	53500	262
519	20231206	104400	1521385500	53600	53500	53600	53500	17
520	20231206	104300	1520475400	53600	53600	53600	53600	17
521	20231206	104200	1519564200	53600	53500	53600	53400	767
522	20231206	104100	1478561400	53500	53600	53600	53500	130
523	20231206	104000	1471599800	53500	53600	53600	53500	23
524	20231206	103900	1470368100	53600	53500	53600	53400	650
525	20231206	103800	1435592900	53500	53500	53500	53400	138
526	20231206	103700	1428218000	53400	53400	53500	53400	25
527	20231206	103600	1426881700	53500	53400	53500	53400	38
528	20231206	103500	1424852100	53400	53500	53500	53400	33
529	20231206	103400	1423089400	53500	53500	53500	53400	126
530	20231206	103300	1416354800	53400	53400	53500	53300	111
531	20231206	103200	1410423200	53400	53500	53500	53300	50
532	20231206	103100	1407751200	53500	53600	53600	53100	741
533	20231206	103000	1368292600	53600	53500	53600	53500	66
534	20231206	102900	1364761200	53700	53600	53700	53600	758
535	20231206	102800	1324132300	53600	53600	53600	53400	253
536	20231206	102700	1310588400	53600	53500	53600	53400	124
537	20231206	102600	1303955800	53500	53700	53700	53500	276
538	20231206	102500	1289174100	53700	53700	53700	53700	5
539	20231206	102400	1288905600	53700	53600	53700	53500	239
540	20231206	102300	1276095800	53500	53800	53800	53500	660
541	20231206	102200	1240761300	53700	53700	53700	53700	122
542	20231206	102100	1234209900	53800	53800	53800	53500	14
543	20231206	102000	1233457000	53700	53800	53800	53500	810
544	20231206	101900	1190059000	53900	53900	53900	53500	554
545	20231206	101800	1160289200	53900	53800	53900	53800	17
546	20231206	101700	1159373200	53800	53800	53800	53800	12
547	20231206	101600	1158727600	53800	53800	53900	53800	59
548	20231206	101500	1155552700	53800	53800	53900	53700	99
549	20231206	101400	1150222400	53700	53900	53900	53700	106
550	20231206	101300	1144530000	53700	53900	53900	53700	17
551	20231206	101200	1143615900	53800	53900	53900	53800	152
552	20231206	101100	1135431500	53700	53800	53800	53700	34
553	20231206	101000	1133604100	53800	53700	53800	53500	195
554	20231206	100900	1123126400	53700	53900	53900	53400	866
555	20231206	100800	1076745300	53900	53800	53900	53800	98
556	20231206	100700	1071471700	53900	53900	53900	53900	4
557	20231206	100600	1071256100	53600	53900	53900	53600	615
558	20231206	100500	1038261800	53900	53800	53900	53700	101
559	20231206	100400	1032823200	53800	53900	53900	53700	94
560	20231206	100300	1027772800	53700	53800	53800	53700	491
561	20231206	100200	1001373000	53800	53700	53800	53700	95
562	20231206	100100	996270700	53700	53600	53700	53600	190
563	20231206	100000	986081600	53600	53600	53600	53600	0
564	20231206	095900	986081600	53600	53700	53700	53600	16
565	20231206	095800	985223600	53700	53600	53700	53200	920
566	20231206	095700	936100100	53500	53800	53800	53500	991
567	20231206	095600	882966800	53800	53800	53900	53400	621
568	20231206	095500	849693300	53900	53900	54000	53500	597
569	20231206	095400	817658600	53900	54000	54000	53900	21
570	20231206	095300	816526200	53900	53800	53900	53500	795
571	20231206	095200	773763600	53800	53900	53900	53800	35
572	20231206	095100	771879500	53900	53800	53900	53500	523
573	20231206	095000	743815400	53900	53900	53900	53900	2
574	20231206	094900	743707600	53800	53800	53800	53800	127
575	20231206	094800	736875000	53900	53800	53900	53800	203
576	20231206	094700	725948300	53800	53900	53900	53400	865
577	20231206	094600	679551200	53900	54000	54000	53900	81
578	20231206	094500	675184700	53900	53900	53900	53900	0
579	20231206	094400	675184700	53900	53900	54000	53900	175
580	20231206	094300	665751900	54000	53900	54000	53900	29
581	20231206	094200	664188700	53800	53800	53900	53700	281
582	20231206	094100	649066100	53900	53900	53900	53800	17
583	20231206	094000	648150200	53800	53800	53800	53800	158
584	20231206	093900	639649800	53800	53900	53900	53800	15
585	20231206	093800	638842500	53800	53900	53900	53500	616
586	20231206	093700	605848800	53500	54000	54000	53500	2189
587	20231206	093600	488432800	53900	53900	54000	53500	806
588	20231206	093500	445181000	54000	53900	54000	53900	74
589	20231206	093400	441192200	54000	54000	54000	54000	131
590	20231206	093300	434118200	54000	53900	54000	53900	113
591	20231206	093200	428022200	54000	54000	54000	53900	130
592	20231206	093100	421012800	54000	53900	54000	53900	212
593	20231206	093000	409585800	54000	54000	54000	54000	4
594	20231206	092900	409369800	53900	53900	53900	53900	11
595	20231206	092800	408776900	53900	53900	54000	53900	110
596	20231206	092700	402843100	53900	53800	53900	53700	116
597	20231206	092600	396611000	54000	53800	54000	53700	254
598	20231206	092500	382944400	53600	53900	53900	53500	750
599	20231206	092400	342685600	54100	54100	54100	54100	47
600	20231206	092300	340142900	54000	54000	54000	53600	548
601	20231206	092200	310697100	54100	54100	54100	54000	122
602	20231206	092100	304098000	54100	54200	54200	54100	36
603	20231206	092000	302149900	54200	54200	54200	54200	138
604	20231206	091900	294670300	54300	54200	54300	54200	54
605	20231206	091800	291738200	54300	54300	54300	54300	20
606	20231206	091700	290652200	54300	54100	54300	54100	142
607	20231206	091600	282950200	54200	54200	54200	54200	34
608	20231206	091500	281107400	54200	54300	54300	54200	25
609	20231206	091400	279751800	54400	53800	54400	53800	558
610	20231206	091300	249454400	53800	54200	54200	53700	373
611	20231206	091200	229377300	54200	53900	54300	53800	490
612	20231206	091100	202832100	53900	54200	54200	53900	139
613	20231206	091000	195320100	54300	54000	54300	54000	206
614	20231206	090900	184145600	54000	54000	54000	54000	64
615	20231206	090800	180689600	54000	54000	54000	54000	0
616	20231206	090700	180689600	54000	54000	54000	54000	38
617	20231206	090600	178637600	54000	54300	54300	54000	1002
618	20231206	090500	124444800	54300	54300	54400	54300	347
619	20231206	090400	105598000	54000	54300	54300	54000	116
620	20231206	090300	99325200	54400	54100	54400	54100	101
621	20231206	090200	93848000	54000	54200	54300	54000	557
622	20231206	090100	63705900	54200	54200	54200	54200	223
623	20231206	090000	51619300	54200	53600	54200	53600	958