KissMeData/078340/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194800	3370034000	50600	50600	50600	50600	1023
3	20231201	194700	3370034000	50600	50600	50600	50600	0
4	20231201	194600	3370034000	50600	50600	50600	50600	0
5	20231201	194500	3370034000	50600	50600	50600	50600	0
6	20231201	194400	3370034000	50600	50600	50600	50600	0
7	20231201	194300	3370034000	50600	50600	50600	50600	0
8	20231201	194200	3370034000	50600	50600	50600	50600	0
9	20231201	194100	3370034000	50600	50600	50600	50600	0
10	20231201	194000	3370034000	50600	50600	50600	50600	0
11	20231201	193900	3370034000	50600	50600	50600	50600	0
12	20231201	193800	3370034000	50600	50600	50600	50600	0
13	20231201	193700	3370034000	50600	50600	50600	50600	0
14	20231201	193600	3370034000	50600	50600	50600	50600	0
15	20231201	193500	3370034000	50600	50600	50600	50600	0
16	20231201	193400	3370034000	50600	50600	50600	50600	0
17	20231201	193300	3370034000	50600	50600	50600	50600	0
18	20231201	193200	3370034000	50600	50600	50600	50600	0
19	20231201	193100	3370034000	50600	50600	50600	50600	0
20	20231201	193000	3370034000	50600	50600	50600	50600	0
21	20231201	192900	3370034000	50600	50600	50600	50600	0
22	20231201	192800	3370034000	50600	50600	50600	50600	0
23	20231201	192700	3370034000	50600	50600	50600	50600	0
24	20231201	192600	3370034000	50600	50600	50600	50600	0
25	20231201	192500	3370034000	50600	50600	50600	50600	0
26	20231201	192400	3370034000	50600	50600	50600	50600	0
27	20231201	192300	3370034000	50600	50600	50600	50600	0
28	20231201	192200	3370034000	50600	50600	50600	50600	0
29	20231201	192100	3370034000	50600	50600	50600	50600	0
30	20231201	192000	3370034000	50600	50600	50600	50600	0
31	20231201	191900	3370034000	50600	50600	50600	50600	0
32	20231201	191800	3370034000	50600	50600	50600	50600	1023
33	20231201	191700	3370034000	50600	50600	50600	50600	0
34	20231201	191600	3370034000	50600	50600	50600	50600	0
35	20231201	191500	3370034000	50600	50600	50600	50600	0
36	20231201	191400	3370034000	50600	50600	50600	50600	0
37	20231201	191300	3370034000	50600	50600	50600	50600	0
38	20231201	191200	3370034000	50600	50600	50600	50600	0
39	20231201	191100	3370034000	50600	50600	50600	50600	0
40	20231201	191000	3370034000	50600	50600	50600	50600	0
41	20231201	190900	3370034000	50600	50600	50600	50600	0
42	20231201	190800	3370034000	50600	50600	50600	50600	0
43	20231201	190700	3370034000	50600	50600	50600	50600	0
44	20231201	190600	3370034000	50600	50600	50600	50600	0
45	20231201	190500	3370034000	50600	50600	50600	50600	0
46	20231201	190400	3370034000	50600	50600	50600	50600	0
47	20231201	190300	3370034000	50600	50600	50600	50600	0
48	20231201	190200	3370034000	50600	50600	50600	50600	0
49	20231201	190100	3370034000	50600	50600	50600	50600	0
50	20231201	190000	3370034000	50600	50600	50600	50600	0
51	20231201	185900	3370034000	50600	50600	50600	50600	0
52	20231201	185800	3370034000	50600	50600	50600	50600	0
53	20231201	185700	3370034000	50600	50600	50600	50600	0
54	20231201	185600	3370034000	50600	50600	50600	50600	0
55	20231201	185500	3370034000	50600	50600	50600	50600	0
56	20231201	185400	3370034000	50600	50600	50600	50600	0
57	20231201	185300	3370034000	50600	50600	50600	50600	0
58	20231201	185200	3370034000	50600	50600	50600	50600	0
59	20231201	185100	3370034000	50600	50600	50600	50600	0
60	20231201	185000	3370034000	50600	50600	50600	50600	0
61	20231201	184900	3370034000	50600	50600	50600	50600	0
62	20231201	184800	3370034000	50600	50600	50600	50600	1023
63	20231201	184700	3370034000	50600	50600	50600	50600	0
64	20231201	184600	3370034000	50600	50600	50600	50600	0
65	20231201	184500	3370034000	50600	50600	50600	50600	0
66	20231201	184400	3370034000	50600	50600	50600	50600	0
67	20231201	184300	3370034000	50600	50600	50600	50600	0
68	20231201	184200	3370034000	50600	50600	50600	50600	0
69	20231201	184100	3370034000	50600	50600	50600	50600	0
70	20231201	184000	3370034000	50600	50600	50600	50600	0
71	20231201	183900	3370034000	50600	50600	50600	50600	0
72	20231201	183800	3370034000	50600	50600	50600	50600	0
73	20231201	183700	3370034000	50600	50600	50600	50600	0
74	20231201	183600	3370034000	50600	50600	50600	50600	0
75	20231201	183500	3370034000	50600	50600	50600	50600	0
76	20231201	183400	3370034000	50600	50600	50600	50600	0
77	20231201	183300	3370034000	50600	50600	50600	50600	0
78	20231201	183200	3370034000	50600	50600	50600	50600	0
79	20231201	183100	3370034000	50600	50600	50600	50600	0
80	20231201	183000	3370034000	50600	50600	50600	50600	0
81	20231201	182900	3370034000	50600	50600	50600	50600	0
82	20231201	182800	3370034000	50600	50600	50600	50600	0
83	20231201	182700	3370034000	50600	50600	50600	50600	0
84	20231201	182600	3370034000	50600	50600	50600	50600	0
85	20231201	182500	3370034000	50600	50600	50600	50600	0
86	20231201	182400	3370034000	50600	50600	50600	50600	0
87	20231201	182300	3370034000	50600	50600	50600	50600	0
88	20231201	182200	3370034000	50600	50600	50600	50600	0
89	20231201	182100	3370034000	50600	50600	50600	50600	0
90	20231201	182000	3370034000	50600	50600	50600	50600	0
91	20231201	181900	3370034000	50600	50600	50600	50600	0
92	20231201	181800	3370034000	50600	50600	50600	50600	1023
93	20231201	181700	3370034000	50600	50600	50600	50600	0
94	20231201	181600	3370034000	50600	50600	50600	50600	0
95	20231201	181500	3370034000	50600	50600	50600	50600	0
96	20231201	181400	3370034000	50600	50600	50600	50600	0
97	20231201	181300	3370034000	50600	50600	50600	50600	0
98	20231201	181200	3370034000	50600	50600	50600	50600	0
99	20231201	181100	3370034000	50600	50600	50600	50600	0
100	20231201	181000	3370034000	50600	50600	50600	50600	0
101	20231201	180900	3370034000	50600	50600	50600	50600	0
102	20231201	180800	3370034000	50600	50600	50600	50600	0
103	20231201	180700	3370034000	50600	50600	50600	50600	0
104	20231201	180600	3370034000	50600	50600	50600	50600	0
105	20231201	180500	3370034000	50600	50600	50600	50600	0
106	20231201	180400	3370034000	50600	50600	50600	50600	0
107	20231201	180300	3370034000	50600	50600	50600	50600	0
108	20231201	180200	3370034000	50600	50600	50600	50600	0
109	20231201	180100	3370034000	50600	50600	50600	50600	0
110	20231201	180000	3370034000	50600	50600	50600	50600	0
111	20231201	175900	3370034000	50600	50600	50600	50600	0
112	20231201	175800	3370034000	50600	50600	50600	50600	0
113	20231201	175700	3370034000	50600	50600	50600	50600	0
114	20231201	175600	3370034000	50600	50600	50600	50600	0
115	20231201	175500	3370034000	50600	50600	50600	50600	0
116	20231201	175400	3370034000	50600	50600	50600	50600	0
117	20231201	175300	3370034000	50600	50600	50600	50600	0
118	20231201	175200	3370034000	50600	50600	50600	50600	0
119	20231201	175100	3370034000	50600	50600	50600	50600	0
120	20231201	175000	3370034000	50600	50600	50600	50600	0
121	20231201	174900	3370034000	50600	50600	50600	50600	0
122	20231201	174800	3370034000	50600	50600	50600	50600	1023
123	20231201	174700	3370034000	50600	50600	50600	50600	0
124	20231201	174600	3370034000	50600	50600	50600	50600	0
125	20231201	174500	3370034000	50600	50600	50600	50600	0
126	20231201	174400	3370034000	50600	50600	50600	50600	0
127	20231201	174300	3370034000	50600	50600	50600	50600	0
128	20231201	174200	3370034000	50600	50600	50600	50600	0
129	20231201	174100	3370034000	50600	50600	50600	50600	0
130	20231201	174000	3370034000	50600	50600	50600	50600	0
131	20231201	173900	3370034000	50600	50600	50600	50600	0
132	20231201	173800	3370034000	50600	50600	50600	50600	0
133	20231201	173700	3370034000	50600	50600	50600	50600	0
134	20231201	173600	3370034000	50600	50600	50600	50600	0
135	20231201	173500	3370034000	50600	50600	50600	50600	0
136	20231201	173400	3370034000	50600	50600	50600	50600	0
137	20231201	173300	3370034000	50600	50600	50600	50600	0
138	20231201	173200	3370034000	50600	50600	50600	50600	0
139	20231201	173100	3370034000	50600	50600	50600	50600	0
140	20231201	173000	3370034000	50600	50600	50600	50600	0
141	20231201	172900	3370034000	50600	50600	50600	50600	0
142	20231201	172800	3370034000	50600	50600	50600	50600	0
143	20231201	172700	3370034000	50600	50600	50600	50600	0
144	20231201	172600	3370034000	50600	50600	50600	50600	0
145	20231201	172500	3370034000	50600	50600	50600	50600	0
146	20231201	172400	3370034000	50600	50600	50600	50600	0
147	20231201	172300	3370034000	50600	50600	50600	50600	0
148	20231201	172200	3370034000	50600	50600	50600	50600	0
149	20231201	172100	3370034000	50600	50600	50600	50600	0
150	20231201	172000	3370034000	50600	50600	50600	50600	0
151	20231201	171900	3370034000	50600	50600	50600	50600	0
152	20231201	171800	3370034000	50600	50600	50600	50600	1023
153	20231201	171700	3370034000	50600	50600	50600	50600	0
154	20231201	171600	3370034000	50600	50600	50600	50600	0
155	20231201	171500	3370034000	50600	50600	50600	50600	0
156	20231201	171400	3370034000	50600	50600	50600	50600	0
157	20231201	171300	3370034000	50600	50600	50600	50600	0
158	20231201	171200	3370034000	50600	50600	50600	50600	0
159	20231201	171100	3370034000	50600	50600	50600	50600	0
160	20231201	171000	3370034000	50600	50600	50600	50600	0
161	20231201	170900	3370034000	50600	50600	50600	50600	0
162	20231201	170800	3370034000	50600	50600	50600	50600	0
163	20231201	170700	3370034000	50600	50600	50600	50600	0
164	20231201	170600	3370034000	50600	50600	50600	50600	0
165	20231201	170500	3370034000	50600	50600	50600	50600	0
166	20231201	170400	3370034000	50600	50600	50600	50600	0
167	20231201	170300	3370034000	50600	50600	50600	50600	0
168	20231201	170200	3370034000	50600	50600	50600	50600	0
169	20231201	170100	3370034000	50600	50600	50600	50600	0
170	20231201	170000	3370034000	50600	50600	50600	50600	0
171	20231201	165900	3370034000	50600	50600	50600	50600	0
172	20231201	165800	3370034000	50600	50600	50600	50600	0
173	20231201	165700	3370034000	50600	50600	50600	50600	0
174	20231201	165600	3370034000	50600	50600	50600	50600	0
175	20231201	165500	3370034000	50600	50600	50600	50600	0
176	20231201	165400	3370034000	50600	50600	50600	50600	0
177	20231201	165300	3370034000	50600	50600	50600	50600	0
178	20231201	165200	3370034000	50600	50600	50600	50600	0
179	20231201	165100	3370034000	50600	50600	50600	50600	0
180	20231201	165000	3370034000	50600	50600	50600	50600	0
181	20231201	164900	3370034000	50600	50600	50600	50600	0
182	20231201	164800	3370034000	50600	50600	50600	50600	1023
183	20231201	164700	3370034000	50600	50600	50600	50600	0
184	20231201	164600	3370034000	50600	50600	50600	50600	0
185	20231201	164500	3370034000	50600	50600	50600	50600	0
186	20231201	164400	3370034000	50600	50600	50600	50600	0
187	20231201	164300	3370034000	50600	50600	50600	50600	0
188	20231201	164200	3370034000	50600	50600	50600	50600	0
189	20231201	164100	3370034000	50600	50600	50600	50600	0
190	20231201	164000	3370034000	50600	50600	50600	50600	0
191	20231201	163900	3370034000	50600	50600	50600	50600	0
192	20231201	163800	3370034000	50600	50600	50600	50600	0
193	20231201	163700	3370034000	50600	50600	50600	50600	0
194	20231201	163600	3370034000	50600	50600	50600	50600	0
195	20231201	163500	3370034000	50600	50600	50600	50600	0
196	20231201	163400	3370034000	50600	50600	50600	50600	0
197	20231201	163300	3370034000	50600	50600	50600	50600	0
198	20231201	163200	3370034000	50600	50600	50600	50600	0
199	20231201	163100	3370034000	50600	50600	50600	50600	0
200	20231201	163000	3370034000	50600	50600	50600	50600	0
201	20231201	162900	3370034000	50600	50600	50600	50600	0
202	20231201	162800	3370034000	50600	50600	50600	50600	0
203	20231201	162700	3370034000	50600	50600	50600	50600	0
204	20231201	162600	3370034000	50600	50600	50600	50600	0
205	20231201	162500	3370034000	50600	50600	50600	50600	0
206	20231201	162400	3370034000	50600	50600	50600	50600	0
207	20231201	162300	3370034000	50600	50600	50600	50600	0
208	20231201	162200	3370034000	50600	50600	50600	50600	0
209	20231201	162100	3370034000	50600	50600	50600	50600	0
210	20231201	162000	3370034000	50600	50600	50600	50600	0
211	20231201	161900	3370034000	50600	50600	50600	50600	0
212	20231201	161800	3370034000	50600	50600	50600	50600	1023
213	20231201	161700	3370034000	50600	50600	50600	50600	0
214	20231201	161600	3370034000	50600	50600	50600	50600	0
215	20231201	161500	3370034000	50600	50600	50600	50600	0
216	20231201	161400	3370034000	50600	50600	50600	50600	0
217	20231201	161300	3370034000	50600	50600	50600	50600	0
218	20231201	161200	3370034000	50600	50600	50600	50600	0
219	20231201	161100	3370034000	50600	50600	50600	50600	0
220	20231201	161000	3370034000	50600	50600	50600	50600	0
221	20231201	160900	3370034000	50600	50600	50600	50600	0
222	20231201	160800	3370034000	50600	50600	50600	50600	0
223	20231201	160700	3370034000	50600	50600	50600	50600	0
224	20231201	160600	3370034000	50600	50600	50600	50600	0
225	20231201	160500	3370034000	50600	50600	50600	50600	0
226	20231201	160400	3370034000	50600	50600	50600	50600	0
227	20231201	160300	3370034000	50600	50600	50600	50600	0
228	20231201	160200	3370034000	50600	50600	50600	50600	0
229	20231201	160100	3370034000	50600	50600	50600	50600	0
230	20231201	160000	3370034000	50600	50600	50600	50600	0
231	20231201	155900	3370034000	50600	50600	50600	50600	0
232	20231201	155800	3370034000	50600	50600	50600	50600	0
233	20231201	155700	3370034000	50600	50600	50600	50600	0
234	20231201	155600	3370034000	50600	50600	50600	50600	0
235	20231201	155500	3370034000	50600	50600	50600	50600	0
236	20231201	155400	3370034000	50600	50600	50600	50600	0
237	20231201	155300	3370034000	50600	50600	50600	50600	0
238	20231201	155200	3370034000	50600	50600	50600	50600	0
239	20231201	155100	3370034000	50600	50600	50600	50600	0
240	20231201	155000	3370034000	50600	50600	50600	50600	0
241	20231201	154900	3370034000	50600	50600	50600	50600	0
242	20231201	154800	3370034000	50600	50600	50600	50600	1023
243	20231201	154700	3370034000	50600	50600	50600	50600	0
244	20231201	154600	3370034000	50600	50600	50600	50600	0
245	20231201	154500	3370034000	50600	50600	50600	50600	0
246	20231201	154400	3370034000	50600	50600	50600	50600	0
247	20231201	154300	3370034000	50600	50600	50600	50600	0
248	20231201	154200	3370034000	50600	50600	50600	50600	0
249	20231201	154100	3370034000	50600	50600	50600	50600	0
250	20231201	154000	3370034000	50600	50600	50600	50600	0
251	20231201	153900	3370034000	50600	50600	50600	50600	0
252	20231201	153800	3370034000	50600	50600	50600	50600	0
253	20231201	153700	3370034000	50600	50600	50600	50600	0
254	20231201	153600	3370034000	50600	50600	50600	50600	0
255	20231201	153500	3370034000	50600	50600	50600	50600	0
256	20231201	153400	3370034000	50600	50600	50600	50600	0
257	20231201	153300	3370034000	50600	50600	50600	50600	0
258	20231201	153200	3370034000	50600	50600	50600	50600	0
259	20231201	153100	3370034000	50600	50600	50600	50600	0
260	20231201	153000	3370034000	50600	50600	50600	50600	1023
261	20231201	152900	3318270200	50700	50700	50700	50700	0
262	20231201	152800	3318270200	50700	50700	50700	50700	0
263	20231201	152700	3318270200	50700	50700	50700	50700	0
264	20231201	152600	3318270200	50700	50700	50700	50700	0
265	20231201	152500	3318270200	50700	50700	50700	50700	0
266	20231201	152400	3318270200	50700	50700	50700	50700	0
267	20231201	152300	3318270200	50700	50700	50700	50700	0
268	20231201	152200	3318270200	50700	50700	50700	50700	0
269	20231201	152100	3318270200	50700	50700	50700	50700	0
270	20231201	152000	3318270200	50700	50700	50700	50700	0
271	20231201	151900	3318270200	50700	50500	50700	50400	131
272	20231201	151800	3311644100	50600	50700	50700	50400	230
273	20231201	151700	3300027900	50700	50500	50700	50500	84
274	20231201	151600	3295780900	50600	50700	50700	50600	102
275	20231201	151500	3290617800	50700	50700	50700	50700	14
276	20231201	151400	3289908000	50700	50600	50700	50600	78
277	20231201	151300	3285954500	50700	50700	50700	50700	109
278	20231201	151200	3280428200	50700	50600	50700	50600	80
279	20231201	151100	3276373500	50700	50700	50700	50600	109
280	20231201	151000	3270848900	50700	50500	50700	50500	95
281	20231201	150900	3266040200	50600	50600	50700	50500	1114
282	20231201	150800	3209727600	50600	50700	50800	50600	157
283	20231201	150700	3201767200	50700	50800	50800	50700	188
284	20231201	150600	3192231100	50800	50700	50800	50700	63
285	20231201	150500	3189031800	50700	50700	50700	50700	32
286	20231201	150400	3187409400	50800	50800	50900	50800	69
287	20231201	150300	3183902500	50800	50800	50800	50700	50
288	20231201	150200	3181365200	50800	50700	50900	50700	291
289	20231201	150100	3166582600	50700	50800	50800	50700	211
290	20231201	150000	3155881500	50800	50900	50900	50800	231
291	20231201	145900	3144142500	50900	50900	51000	50800	389
292	20231201	145800	3124341200	50900	50900	50900	50900	166
293	20231201	145700	3115891800	50900	50900	50900	50800	50
294	20231201	145600	3113347600	50900	50900	50900	50800	118
295	20231201	145500	3107346100	50800	50800	50800	50800	10
296	20231201	145400	3106838100	50900	50900	50900	50900	32
297	20231201	145300	3105209300	50900	50900	50900	50800	147
298	20231201	145200	3097728000	50900	50800	50900	50800	334
299	20231201	145100	3080758400	50900	50700	50900	50700	656
300	20231201	145000	3047431800	50800	50700	50800	50700	195
301	20231201	144900	3037537100	50800	50700	50800	50700	164
302	20231201	144800	3029220900	50700	50600	50800	50600	270
303	20231201	144700	3015530400	50700	50600	50700	50600	34
304	20231201	144600	3013806700	50600	50600	50600	50600	18
305	20231201	144500	3012895900	50600	50700	50700	50600	87
306	20231201	144400	3008485100	50600	50700	50700	50600	99
307	20231201	144300	3003467000	50700	50700	50700	50700	48
308	20231201	144200	3001033400	50600	50700	50700	50600	76
309	20231201	144100	2997181300	50700	50600	50700	50600	21
310	20231201	144000	2996116800	50700	50600	50700	50600	62
311	20231201	143900	2992975100	50600	50600	50600	50600	11
312	20231201	143800	2992418500	50700	50700	50700	50700	54
313	20231201	143700	2989680700	50600	50600	50700	50600	137
314	20231201	143600	2982736000	50700	50700	50700	50700	33
315	20231201	143500	2981062900	50700	50600	50700	50600	60
316	20231201	143400	2978021900	50500	50600	50700	50500	51
317	20231201	143300	2975439900	50600	50600	50600	50600	39
318	20231201	143200	2973466500	50600	50600	50600	50600	32
319	20231201	143100	2971847300	50600	50600	50600	50500	69
320	20231201	143000	2968356900	50600	50600	50600	50600	41
321	20231201	142900	2966282300	50600	50600	50600	50500	109
322	20231201	142800	2960767900	50600	50600	50600	50600	49
323	20231201	142700	2958288500	50500	50600	50600	50500	113
324	20231201	142600	2952571700	50600	50600	50600	50500	98
325	20231201	142500	2947614300	50600	50600	50600	50600	21
326	20231201	142400	2946551700	50500	50500	50600	50500	61
327	20231201	142300	2943468000	50600	50600	50600	50600	80
328	20231201	142200	2939420000	50600	50500	50600	50500	93
329	20231201	142100	2934715200	50600	50500	50600	50500	34
330	20231201	142000	2932995000	50600	50500	50600	50500	46
331	20231201	141900	2930668800	50600	50600	50600	50600	14
332	20231201	141800	2929960400	50500	50600	50600	50500	41
333	20231201	141700	2927886800	50500	50600	50700	50500	104
334	20231201	141600	2922623500	50600	50700	50700	50600	172
335	20231201	141500	2913907100	50700	50600	50700	50600	86
336	20231201	141400	2909550800	50700	50600	50700	50500	149
337	20231201	141300	2902017600	50500	50500	50500	50500	9
338	20231201	141200	2901563100	50600	50600	50600	50600	52
339	20231201	141100	2898931900	50600	50500	50600	50500	37
340	20231201	141000	2897062100	50600	50500	50600	50500	57
341	20231201	140900	2894178800	50500	50400	50500	50400	24
342	20231201	140800	2892967300	50500	50500	50600	50500	126
343	20231201	140700	2886603300	50500	50400	50500	50400	34
344	20231201	140600	2884887300	50600	50600	50600	50600	0
345	20231201	140500	2884887300	50600	50500	50600	50500	240
346	20231201	140400	2872763100	50600	50500	50600	50500	307
347	20231201	140300	2857256600	50500	50500	50500	50400	611
348	20231201	140200	2826402400	50600	50500	50600	50500	25
349	20231201	140100	2825138300	50600	50600	50600	50600	10
350	20231201	140000	2824632300	50600	50500	50600	50500	29
351	20231201	135900	2823165900	50500	50500	50500	50500	0
352	20231201	135800	2823165900	50500	50500	50500	50500	22
353	20231201	135700	2822054900	50600	50600	50600	50600	3
354	20231201	135600	2821903100	50500	50500	50500	50500	22
355	20231201	135500	2820792100	50500	50500	50500	50500	0
356	20231201	135400	2820792100	50500	50600	50600	50500	12
357	20231201	135300	2820185800	50500	50500	50500	50500	12
358	20231201	135200	2819579800	50500	50500	50500	50500	10
359	20231201	135100	2819074800	50500	50500	50500	50500	0
360	20231201	135000	2819074800	50500	50500	50500	50500	9
361	20231201	134900	2818620300	50600	50600	50600	50600	4
362	20231201	134800	2818417900	50600	50600	50600	50600	5
363	20231201	134700	2818164900	50700	50600	50700	50600	370
364	20231201	134600	2799441300	50700	50600	50700	50600	264
365	20231201	134500	2786060500	50600	50700	50700	50600	46
366	20231201	134400	2783730900	50600	50600	50600	50600	3
367	20231201	134300	2783579100	50700	50700	50700	50600	73
368	20231201	134200	2779878900	50600	50600	50600	50600	100
369	20231201	134100	2774818900	50600	50700	50700	50600	41
370	20231201	134000	2772741200	50600	50600	50600	50600	2
371	20231201	133900	2772640000	50700	50700	50700	50600	24
372	20231201	133800	2771424100	50700	50600	50700	50600	198
373	20231201	133700	2761392500	50600	50600	50600	50600	35
374	20231201	133600	2759621500	50600	50600	50700	50600	17
375	20231201	133500	2758760700	50700	50600	50700	50600	39
376	20231201	133400	2756784700	50600	50600	50700	50600	24
377	20231201	133300	2755569700	50700	50600	50700	50600	16
378	20231201	133200	2754760000	50700	50700	50700	50600	37
379	20231201	133100	2752885000	50600	50600	50600	50600	1
380	20231201	133000	2752834400	50600	50700	50700	50600	30
381	20231201	132900	2751314800	50700	50600	50700	50600	15
382	20231201	132800	2750555700	50700	50600	50700	50600	30
383	20231201	132700	2749036700	50600	50600	50600	50600	22
384	20231201	132600	2747923500	50600	50600	50700	50600	280
385	20231201	132500	2733749900	50600	50600	50600	50600	0
386	20231201	132400	2733749900	50600	50700	50700	50600	26
387	20231201	132300	2732433800	50700	50600	50700	50600	15
388	20231201	132200	2731674200	50600	50600	50600	50600	1
389	20231201	132100	2731623600	50600	50700	50700	50600	14
390	20231201	132000	2730914800	50600	50700	50700	50600	8
391	20231201	131900	2730509300	50600	50600	50600	50600	10
392	20231201	131800	2730003300	50600	50600	50600	50600	0
393	20231201	131700	2730003300	50600	50500	50700	50500	832
394	20231201	131600	2687912000	50500	50400	50500	50400	19
395	20231201	131500	2686953000	50400	50400	50500	50400	214
396	20231201	131400	2676158200	50500	50400	50500	50400	26
397	20231201	131300	2674846500	50500	50400	50500	50400	51
398	20231201	131200	2672275100	50400	50400	50400	50400	23
399	20231201	131100	2671115900	50500	50400	50500	50400	26
400	20231201	131000	2669804900	50500	50400	50500	50400	24
401	20231201	130900	2668595100	50500	50400	50500	50400	22
402	20231201	130800	2667485200	50400	50400	50400	50400	11
403	20231201	130700	2666930800	50400	50400	50400	50400	25
404	20231201	130600	2665670800	50500	50400	50500	50400	13
405	20231201	130500	2665015200	50400	50400	50400	50400	133
406	20231201	130400	2658312000	50400	50400	50400	50400	19
407	20231201	130300	2657354400	50500	50500	50500	50400	30
408	20231201	130200	2655840600	50500	50400	50500	50400	44
409	20231201	130100	2653622600	50400	50400	50400	50400	1
410	20231201	130000	2653572200	50500	50400	50500	50400	29
411	20231201	125900	2652109800	50400	50400	50400	50400	15
412	20231201	125800	2651353800	50500	50500	50500	50500	15
413	20231201	125700	2650596300	50400	50400	50500	50400	107
414	20231201	125600	2645200900	50400	50600	50600	50400	12
415	20231201	125500	2644595900	50600	50500	50600	50500	334
416	20231201	125400	2627726200	50600	50600	50600	50600	13
417	20231201	125300	2627068400	50600	50500	50600	50500	133
418	20231201	125200	2620350600	50600	50600	50600	50600	64
419	20231201	125100	2617112200	50600	50500	50600	50500	20
420	20231201	125000	2616101100	50500	50500	50600	50500	21
421	20231201	124900	2615039000	50500	50500	50500	50500	30
422	20231201	124800	2613524000	50500	50500	50500	50500	50
423	20231201	124700	2610999000	50400	50500	50500	50400	54
424	20231201	124600	2608274100	50500	50400	50500	50400	15
425	20231201	124500	2607517600	50400	50400	50500	50400	23
426	20231201	124400	2606357400	50500	50400	50500	50400	15
427	20231201	124300	2605601000	50400	50400	50400	50400	11
428	20231201	124200	2605046600	50400	50500	50500	50400	54
429	20231201	124100	2602323600	50400	50400	50400	50400	0
430	20231201	124000	2602323600	50400	50500	50500	50400	47
431	20231201	123900	2599950300	50600	50600	50600	50500	88
432	20231201	123800	2595502500	50500	50500	50500	50500	12
433	20231201	123700	2594896500	50500	50500	50500	50500	10
434	20231201	123600	2594391500	50500	50500	50600	50500	202
435	20231201	123500	2584188400	50500	50500	50500	50500	0
436	20231201	123400	2584188400	50500	50500	50500	50500	55
437	20231201	123300	2581410900	50400	50400	50500	50400	85
438	20231201	123200	2577120500	50400	50400	50400	50400	0
439	20231201	123100	2577120500	50400	50400	50400	50400	10
440	20231201	123000	2576616500	50500	50500	50500	50500	7
441	20231201	122900	2576263000	50500	50400	50500	50400	49
442	20231201	122800	2573792200	50500	50400	50500	50400	12
443	20231201	122700	2573187300	50500	50400	50500	50400	24
444	20231201	122600	2571977600	50500	50400	50500	50400	26
445	20231201	122500	2570665800	50400	50500	50500	50400	26
446	20231201	122400	2569354900	50400	50500	50500	50400	45
447	20231201	122300	2567084900	50600	50500	50600	50500	46
448	20231201	122200	2564761000	50500	50500	50600	50500	53
449	20231201	122100	2562083300	50500	50500	50500	50500	41
450	20231201	122000	2560012800	50500	50500	50600	50500	59
451	20231201	121900	2557032500	50500	50500	50500	50500	17
452	20231201	121800	2556174000	50600	50500	50600	50500	28
453	20231201	121700	2554759600	50700	50700	50700	50500	78
454	20231201	121600	2550807400	50700	50500	50700	50500	61
455	20231201	121500	2547723300	50500	50600	50600	50500	14
456	20231201	121400	2547016000	50400	50400	50500	50400	61
457	20231201	121300	2543940800	50400	50500	50500	50400	14
458	20231201	121200	2543235000	50600	50500	50600	50500	292
459	20231201	121100	2528487200	50500	50600	50600	50500	17
460	20231201	121000	2527628400	50500	50500	50500	50500	17
461	20231201	120900	2526769900	50500	50500	50500	50500	9
462	20231201	120800	2526315400	50600	50600	50600	50600	0
463	20231201	120700	2526315400	50600	50600	50600	50500	18
464	20231201	120600	2525405600	50600	50600	50600	50600	39
465	20231201	120500	2523432200	50600	50500	50600	50500	306
466	20231201	120400	2507976400	50500	50600	50600	50500	43
467	20231201	120300	2505804400	50500	50500	50500	50500	10
468	20231201	120200	2505299400	50600	50600	50600	50600	0
469	20231201	120100	2505299400	50600	50500	50600	50500	61
470	20231201	120000	2502215800	50500	50500	50500	50500	21
471	20231201	115900	2501155300	50600	50500	50700	50500	47
472	20231201	115800	2498778300	50600	50600	50600	50600	26
473	20231201	115700	2497462700	50600	50500	50600	50500	30
474	20231201	115600	2495946800	50600	50500	50600	50500	25
475	20231201	115500	2494683900	50600	50500	50600	50500	16
476	20231201	115400	2493874400	50500	50500	50500	50500	21
477	20231201	115300	2492813900	50600	50600	50600	50500	40
478	20231201	115200	2490791100	50500	50500	50500	50500	23
479	20231201	115100	2489629600	50600	50600	50600	50600	10
480	20231201	115000	2489123600	50600	50600	50600	50500	86
481	20231201	114900	2484773000	50600	50600	50600	50500	42
482	20231201	114800	2482649000	50600	50600	50700	50600	364
483	20231201	114700	2464228300	50600	50600	50600	50600	1
484	20231201	114600	2464177700	50600	50600	50700	50600	150
485	20231201	114500	2456576000	50700	50600	50700	50600	29
486	20231201	114400	2455108200	50600	50600	50700	50600	258
487	20231201	114300	2442050500	50600	50600	50600	50600	24
488	20231201	114200	2440836100	50600	50700	50700	50600	17
489	20231201	114100	2439975500	50700	50600	50700	50600	50
490	20231201	114000	2437444600	50600	50600	50600	50600	13
491	20231201	113900	2436786800	50600	50600	50600	50600	22
492	20231201	113800	2435673600	50700	50700	50700	50700	0
493	20231201	113700	2435673600	50700	50600	50700	50600	97
494	20231201	113600	2430764000	50500	50500	50500	50500	12
495	20231201	113500	2430158000	50600	50600	50600	50600	71
496	20231201	113400	2426565400	50600	50600	50600	50600	34
497	20231201	113300	2424845000	50700	50500	50700	50500	431
498	20231201	113200	2403076900	50500	50600	50700	50500	106
499	20231201	113100	2397712900	50600	50700	50700	50600	69
500	20231201	113000	2394221200	50700	50700	50700	50700	0
501	20231201	112900	2394221200	50700	50600	50700	50600	75
502	20231201	112800	2390425400	50500	50500	50500	50500	0
503	20231201	112700	2390425400	50500	50500	50600	50500	320
504	20231201	112600	2374263800	50500	50700	50700	50500	44
505	20231201	112500	2372041400	50700	50700	50700	50700	59
506	20231201	112400	2369050100	50600	50600	50600	50600	29
507	20231201	112300	2367582700	50600	50600	50600	50600	83
508	20231201	112200	2363382900	50600	50600	50600	50600	30
509	20231201	112100	2361864900	50600	50500	50600	50500	56
510	20231201	112000	2359031400	50600	50600	50600	50600	4
511	20231201	111900	2358829000	50600	50600	50600	50600	363
512	20231201	111800	2340461200	50600	50600	50600	50600	19
513	20231201	111700	2339499800	50700	50600	50700	50600	56
514	20231201	111600	2336663100	50600	50800	50800	50600	38
515	20231201	111500	2334735700	50800	50800	50800	50800	0
516	20231201	111400	2334735700	50800	50800	50800	50800	0
517	20231201	111300	2334735700	50800	50800	50800	50800	5
518	20231201	111200	2334481700	50800	50800	50800	50800	2
519	20231201	111100	2334380100	50700	50700	50700	50700	89
520	20231201	111000	2329867800	50700	50500	50700	50500	445
521	20231201	110900	2307344200	50500	50600	50600	50500	44
522	20231201	110800	2305119100	50600	50600	50600	50600	0
523	20231201	110700	2305119100	50600	50600	50600	50600	39
524	20231201	110600	2303145700	50600	50600	50600	50600	4
525	20231201	110500	2302943300	50700	50700	50700	50700	0
526	20231201	110400	2302943300	50700	50600	50700	50500	218
527	20231201	110300	2291925300	50600	50700	50700	50600	63
528	20231201	110200	2288736400	50700	50600	50700	50500	113
529	20231201	110100	2283018100	50600	50600	50700	50600	244
530	20231201	110000	2270671000	50600	50800	50800	50600	18
531	20231201	105900	2269759500	50600	50700	50800	50600	67
532	20231201	105800	2266363500	50800	50800	50800	50700	16
533	20231201	105700	2265550900	50800	50800	50800	50700	279
534	20231201	105600	2251403500	50800	50800	50800	50800	34
535	20231201	105500	2249676300	50800	50800	50800	50800	21
536	20231201	105400	2248609500	50900	50800	51000	50800	433
537	20231201	105300	2226579700	50800	50800	50800	50800	50
538	20231201	105200	2224039700	50800	50800	50800	50700	360
539	20231201	105100	2205783100	50800	50800	50800	50700	111
540	20231201	105000	2200144500	50700	51000	51000	50700	60
541	20231201	104900	2197097400	50900	50900	50900	50800	255
542	20231201	104800	2184140400	50900	50900	50900	50900	224
543	20231201	104700	2172738800	51000	51000	51000	51000	4
544	20231201	104600	2172534800	51000	51000	51000	50900	155
545	20231201	104500	2164639800	50900	50900	51000	50900	11
546	20231201	104400	2164079700	51000	51000	51000	51000	9
547	20231201	104300	2163620700	51000	51000	51000	50900	14
548	20231201	104200	2162907700	51000	50800	51000	50800	227
549	20231201	104100	2151363200	50800	50800	50800	50800	131
550	20231201	104000	2144708400	50800	50700	50800	50700	40
551	20231201	103900	2142679500	50800	50800	50800	50700	170
552	20231201	103800	2134046500	50800	50800	50900	50700	401
553	20231201	103700	2113672300	50900	50900	51000	50900	355
554	20231201	103600	2095602600	51000	51000	51000	51000	6
555	20231201	103500	2095296600	51000	51000	51000	50900	31
556	20231201	103400	2093717400	51000	51200	51200	51000	123
557	20231201	103300	2087443400	51200	51000	51200	51000	14
558	20231201	103200	2086728400	51200	51200	51200	51200	5
559	20231201	103100	2086472400	51100	51200	51200	51100	189
560	20231201	103000	2076812400	51200	51100	51200	51100	286
561	20231201	102900	2062197300	51200	51200	51200	51100	222
562	20231201	102800	2050849800	51200	51200	51200	51200	5
563	20231201	102700	2050593800	51200	51200	51200	51200	34
564	20231201	102600	2048853000	51200	51200	51200	51200	144
565	20231201	102500	2041480200	51200	51200	51200	51100	385
566	20231201	102400	2021768400	51200	51200	51200	51100	96
567	20231201	102300	2016860800	51200	51200	51200	51200	6
568	20231201	102200	2016553600	51200	51200	51200	51200	11
569	20231201	102100	2015990400	51200	51100	51200	51100	51
570	20231201	102000	2013382700	51100	51100	51100	51100	22
571	20231201	101900	2012258500	51100	51200	51200	50900	428
572	20231201	101800	1990447400	51200	51100	51200	51000	311
573	20231201	101700	1974563800	51100	51000	51100	51000	212
574	20231201	101600	1963730900	51100	51000	51100	51000	264
575	20231201	101500	1950241100	51000	51000	51100	51000	44
576	20231201	101400	1947996600	51000	51000	51000	50900	9
577	20231201	101300	1947537800	51100	50900	51100	50900	138
578	20231201	101200	1940504600	50900	51000	51000	50900	303
579	20231201	101100	1925080000	51000	51000	51000	50900	8
580	20231201	101000	1924672300	50900	50900	51000	50900	57
581	20231201	100900	1921768400	51000	51200	51200	51000	589
582	20231201	100800	1891697800	51200	51200	51200	51100	197
583	20231201	100700	1881627200	51200	51200	51200	51200	149
584	20231201	100600	1873998400	51200	51300	51300	51200	54
585	20231201	100500	1871233100	51300	51200	51300	51100	186
586	20231201	100400	1861707600	51200	51300	51300	51200	170
587	20231201	100300	1853003200	51200	51300	51400	51200	117
588	20231201	100200	1847007400	51300	51200	51400	51200	428
589	20231201	100100	1825067000	51200	51200	51200	51200	70
590	20231201	100000	1821483000	51200	51300	51300	51200	164
591	20231201	095900	1813085700	51300	51200	51300	51200	375
592	20231201	095800	1793864500	51100	51100	51200	51000	113
593	20231201	095700	1788084900	51200	51100	51200	51100	167
594	20231201	095600	1779548700	51200	51100	51200	51100	72
595	20231201	095500	1775867600	51100	51100	51100	51000	99
596	20231201	095400	1770808800	51200	51200	51200	51000	172
597	20231201	095300	1762019700	51200	51100	51200	51000	123
598	20231201	095200	1755735300	51100	51200	51200	51100	93
599	20231201	095100	1750980400	51000	51100	51200	51000	181
600	20231201	095000	1741730000	51100	51100	51100	51100	53
601	20231201	094900	1739021700	51100	51200	51200	51000	1084
602	20231201	094800	1683702700	51200	51100	51200	51100	84
603	20231201	094700	1679408800	51100	51100	51300	51000	184
604	20231201	094600	1670007900	51000	51200	51200	51000	507
605	20231201	094500	1644093400	51300	51300	51400	51200	327
606	20231201	094400	1627324200	51400	51300	51400	51300	634
607	20231201	094300	1594790800	51500	51500	51500	51400	429
608	20231201	094200	1572734200	51500	51400	51500	51400	133
609	20231201	094100	1565892000	51500	51400	51500	51400	662
610	20231201	094000	1531825900	51400	51400	51500	51300	1032
611	20231201	093900	1478771400	51400	51400	51500	51300	200
612	20231201	093800	1468490700	51500	51500	51500	51400	392
613	20231201	093700	1448331700	51500	51400	51500	51300	505
614	20231201	093600	1422369700	51300	51600	51600	51300	818
615	20231201	093500	1380220500	51700	51700	51800	51500	701
616	20231201	093400	1344026400	51800	51700	51800	51700	3189
617	20231201	093300	1179094800	51700	51500	51700	51400	1246
618	20231201	093200	1114834500	51500	51200	51600	51200	3628
619	20231201	093100	928300200	51200	51200	51200	51100	24
620	20231201	093000	927072400	51200	51200	51300	51200	501
621	20231201	092900	901412600	51200	51100	51300	51100	200
622	20231201	092800	891165400	51200	51000	51300	51000	1890
623	20231201	092700	794414200	51000	51100	51100	51000	161
624	20231201	092600	786201100	51100	51000	51100	51000	256
625	20231201	092500	773137700	50900	51100	51100	50900	105
626	20231201	092400	767778900	51100	51100	51100	51000	499
627	20231201	092300	742303700	51100	51200	51200	51100	543
628	20231201	092200	714551900	51200	51200	51200	51100	482
629	20231201	092100	689891300	51200	50900	51200	50900	1552
630	20231201	092000	610620400	50900	50800	50900	50700	106
631	20231201	091900	605234600	50900	50700	51000	50700	462
632	20231201	091800	581736000	50700	51000	51100	50700	883
633	20231201	091700	536699800	51000	50800	51000	50700	457
634	20231201	091600	513438100	50900	50800	51000	50700	334
635	20231201	091500	496438200	51000	50900	51100	50900	861
636	20231201	091400	452539000	51000	50700	51000	50700	1399
637	20231201	091300	381451100	50700	50400	50700	50400	1523
638	20231201	091200	304461000	50500	50500	50500	50300	592
639	20231201	091100	274577700	50500	50400	50500	50300	337
640	20231201	091000	257600100	50400	50200	50400	50200	281
641	20231201	090900	243462900	50200	50100	50300	50100	463
642	20231201	090800	220220900	50200	50000	50200	50000	969
643	20231201	090700	171685800	50100	49950	50100	49950	412
644	20231201	090600	151067700	50000	50000	50000	50000	73
645	20231201	090500	147417700	50000	50100	50100	49950	150
646	20231201	090400	139911250	50000	49900	50200	49900	827
647	20231201	090300	98551200	50000	50100	50100	49900	689
648	20231201	090200	64107400	50100	49950	50300	49950	953
649	20231201	090100	16375200	49950	49750	49950	49750	63
650	20231201	090000	13234550	49750	49750	49800	49750	266