KissMeData/138040/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201800	14873781300	55700	55700	55700	55700	11516
3	20231201	201700	14873781300	55700	55700	55700	55700	0
4	20231201	201600	14873781300	55700	55700	55700	55700	0
5	20231201	201500	14873781300	55700	55700	55700	55700	0
6	20231201	201400	14873781300	55700	55700	55700	55700	0
7	20231201	201300	14873781300	55700	55700	55700	55700	0
8	20231201	201200	14873781300	55700	55700	55700	55700	0
9	20231201	201100	14873781300	55700	55700	55700	55700	0
10	20231201	201000	14873781300	55700	55700	55700	55700	0
11	20231201	200900	14873781300	55700	55700	55700	55700	0
12	20231201	200800	14873781300	55700	55700	55700	55700	0
13	20231201	200700	14873781300	55700	55700	55700	55700	0
14	20231201	200600	14873781300	55700	55700	55700	55700	0
15	20231201	200500	14873781300	55700	55700	55700	55700	0
16	20231201	200400	14873781300	55700	55700	55700	55700	0
17	20231201	200300	14873781300	55700	55700	55700	55700	0
18	20231201	200200	14873781300	55700	55700	55700	55700	0
19	20231201	200100	14873781300	55700	55700	55700	55700	0
20	20231201	200000	14873781300	55700	55700	55700	55700	0
21	20231201	195900	14873781300	55700	55700	55700	55700	0
22	20231201	195800	14873781300	55700	55700	55700	55700	0
23	20231201	195700	14873781300	55700	55700	55700	55700	0
24	20231201	195600	14873781300	55700	55700	55700	55700	0
25	20231201	195500	14873781300	55700	55700	55700	55700	0
26	20231201	195400	14873781300	55700	55700	55700	55700	0
27	20231201	195300	14873781300	55700	55700	55700	55700	0
28	20231201	195200	14873781300	55700	55700	55700	55700	0
29	20231201	195100	14873781300	55700	55700	55700	55700	0
30	20231201	195000	14873781300	55700	55700	55700	55700	0
31	20231201	194900	14873781300	55700	55700	55700	55700	0
32	20231201	194800	14873781300	55700	55700	55700	55700	11516
33	20231201	194700	14873781300	55700	55700	55700	55700	0
34	20231201	194600	14873781300	55700	55700	55700	55700	0
35	20231201	194500	14873781300	55700	55700	55700	55700	0
36	20231201	194400	14873781300	55700	55700	55700	55700	0
37	20231201	194300	14873781300	55700	55700	55700	55700	0
38	20231201	194200	14873781300	55700	55700	55700	55700	0
39	20231201	194100	14873781300	55700	55700	55700	55700	0
40	20231201	194000	14873781300	55700	55700	55700	55700	0
41	20231201	193900	14873781300	55700	55700	55700	55700	0
42	20231201	193800	14873781300	55700	55700	55700	55700	0
43	20231201	193700	14873781300	55700	55700	55700	55700	0
44	20231201	193600	14873781300	55700	55700	55700	55700	0
45	20231201	193500	14873781300	55700	55700	55700	55700	0
46	20231201	193400	14873781300	55700	55700	55700	55700	0
47	20231201	193300	14873781300	55700	55700	55700	55700	0
48	20231201	193200	14873781300	55700	55700	55700	55700	0
49	20231201	193100	14873781300	55700	55700	55700	55700	0
50	20231201	193000	14873781300	55700	55700	55700	55700	0
51	20231201	192900	14873781300	55700	55700	55700	55700	0
52	20231201	192800	14873781300	55700	55700	55700	55700	0
53	20231201	192700	14873781300	55700	55700	55700	55700	0
54	20231201	192600	14873781300	55700	55700	55700	55700	0
55	20231201	192500	14873781300	55700	55700	55700	55700	0
56	20231201	192400	14873781300	55700	55700	55700	55700	0
57	20231201	192300	14873781300	55700	55700	55700	55700	0
58	20231201	192200	14873781300	55700	55700	55700	55700	0
59	20231201	192100	14873781300	55700	55700	55700	55700	0
60	20231201	192000	14873781300	55700	55700	55700	55700	0
61	20231201	191900	14873781300	55700	55700	55700	55700	0
62	20231201	191800	14873781300	55700	55700	55700	55700	11516
63	20231201	191700	14873781300	55700	55700	55700	55700	0
64	20231201	191600	14873781300	55700	55700	55700	55700	0
65	20231201	191500	14873781300	55700	55700	55700	55700	0
66	20231201	191400	14873781300	55700	55700	55700	55700	0
67	20231201	191300	14873781300	55700	55700	55700	55700	0
68	20231201	191200	14873781300	55700	55700	55700	55700	0
69	20231201	191100	14873781300	55700	55700	55700	55700	0
70	20231201	191000	14873781300	55700	55700	55700	55700	0
71	20231201	190900	14873781300	55700	55700	55700	55700	0
72	20231201	190800	14873781300	55700	55700	55700	55700	0
73	20231201	190700	14873781300	55700	55700	55700	55700	0
74	20231201	190600	14873781300	55700	55700	55700	55700	0
75	20231201	190500	14873781300	55700	55700	55700	55700	0
76	20231201	190400	14873781300	55700	55700	55700	55700	0
77	20231201	190300	14873781300	55700	55700	55700	55700	0
78	20231201	190200	14873781300	55700	55700	55700	55700	0
79	20231201	190100	14873781300	55700	55700	55700	55700	0
80	20231201	190000	14873781300	55700	55700	55700	55700	0
81	20231201	185900	14873781300	55700	55700	55700	55700	0
82	20231201	185800	14873781300	55700	55700	55700	55700	0
83	20231201	185700	14873781300	55700	55700	55700	55700	0
84	20231201	185600	14873781300	55700	55700	55700	55700	0
85	20231201	185500	14873781300	55700	55700	55700	55700	0
86	20231201	185400	14873781300	55700	55700	55700	55700	0
87	20231201	185300	14873781300	55700	55700	55700	55700	0
88	20231201	185200	14873781300	55700	55700	55700	55700	0
89	20231201	185100	14873781300	55700	55700	55700	55700	0
90	20231201	185000	14873781300	55700	55700	55700	55700	0
91	20231201	184900	14873781300	55700	55700	55700	55700	0
92	20231201	184800	14873781300	55700	55700	55700	55700	11516
93	20231201	184700	14873781300	55700	55700	55700	55700	0
94	20231201	184600	14873781300	55700	55700	55700	55700	0
95	20231201	184500	14873781300	55700	55700	55700	55700	0
96	20231201	184400	14873781300	55700	55700	55700	55700	0
97	20231201	184300	14873781300	55700	55700	55700	55700	0
98	20231201	184200	14873781300	55700	55700	55700	55700	0
99	20231201	184100	14873781300	55700	55700	55700	55700	0
100	20231201	184000	14873781300	55700	55700	55700	55700	0
101	20231201	183900	14873781300	55700	55700	55700	55700	0
102	20231201	183800	14873781300	55700	55700	55700	55700	0
103	20231201	183700	14873781300	55700	55700	55700	55700	0
104	20231201	183600	14873781300	55700	55700	55700	55700	0
105	20231201	183500	14873781300	55700	55700	55700	55700	0
106	20231201	183400	14873781300	55700	55700	55700	55700	0
107	20231201	183300	14873781300	55700	55700	55700	55700	0
108	20231201	183200	14873781300	55700	55700	55700	55700	0
109	20231201	183100	14873781300	55700	55700	55700	55700	0
110	20231201	183000	14873781300	55700	55700	55700	55700	0
111	20231201	182900	14873781300	55700	55700	55700	55700	0
112	20231201	182800	14873781300	55700	55700	55700	55700	0
113	20231201	182700	14873781300	55700	55700	55700	55700	0
114	20231201	182600	14873781300	55700	55700	55700	55700	0
115	20231201	182500	14873781300	55700	55700	55700	55700	0
116	20231201	182400	14873781300	55700	55700	55700	55700	0
117	20231201	182300	14873781300	55700	55700	55700	55700	0
118	20231201	182200	14873781300	55700	55700	55700	55700	0
119	20231201	182100	14873781300	55700	55700	55700	55700	0
120	20231201	182000	14873781300	55700	55700	55700	55700	0
121	20231201	181900	14873781300	55700	55700	55700	55700	0
122	20231201	181800	14873781300	55700	55700	55700	55700	11516
123	20231201	181700	14873781300	55700	55700	55700	55700	0
124	20231201	181600	14873781300	55700	55700	55700	55700	0
125	20231201	181500	14873781300	55700	55700	55700	55700	0
126	20231201	181400	14873781300	55700	55700	55700	55700	0
127	20231201	181300	14873781300	55700	55700	55700	55700	0
128	20231201	181200	14873781300	55700	55700	55700	55700	0
129	20231201	181100	14873781300	55700	55700	55700	55700	0
130	20231201	181000	14873781300	55700	55700	55700	55700	0
131	20231201	180900	14873781300	55700	55700	55700	55700	0
132	20231201	180800	14873781300	55700	55700	55700	55700	0
133	20231201	180700	14873781300	55700	55700	55700	55700	0
134	20231201	180600	14873781300	55700	55700	55700	55700	0
135	20231201	180500	14873781300	55700	55700	55700	55700	0
136	20231201	180400	14873781300	55700	55700	55700	55700	0
137	20231201	180300	14873781300	55700	55700	55700	55700	0
138	20231201	180200	14873781300	55700	55700	55700	55700	0
139	20231201	180100	14873781300	55700	55700	55700	55700	0
140	20231201	180000	14873781300	55700	55700	55700	55700	0
141	20231201	175900	14873781300	55700	55700	55700	55700	0
142	20231201	175800	14873781300	55700	55700	55700	55700	0
143	20231201	175700	14873781300	55700	55700	55700	55700	0
144	20231201	175600	14873781300	55700	55700	55700	55700	0
145	20231201	175500	14873781300	55700	55700	55700	55700	0
146	20231201	175400	14873781300	55700	55700	55700	55700	0
147	20231201	175300	14873781300	55700	55700	55700	55700	0
148	20231201	175200	14873781300	55700	55700	55700	55700	0
149	20231201	175100	14873781300	55700	55700	55700	55700	0
150	20231201	175000	14873781300	55700	55700	55700	55700	0
151	20231201	174900	14873781300	55700	55700	55700	55700	0
152	20231201	174800	14873781300	55700	55700	55700	55700	11516
153	20231201	174700	14873781300	55700	55700	55700	55700	0
154	20231201	174600	14873781300	55700	55700	55700	55700	0
155	20231201	174500	14873781300	55700	55700	55700	55700	0
156	20231201	174400	14873781300	55700	55700	55700	55700	0
157	20231201	174300	14873781300	55700	55700	55700	55700	0
158	20231201	174200	14873781300	55700	55700	55700	55700	0
159	20231201	174100	14873781300	55700	55700	55700	55700	0
160	20231201	174000	14873781300	55700	55700	55700	55700	0
161	20231201	173900	14873781300	55700	55700	55700	55700	0
162	20231201	173800	14873781300	55700	55700	55700	55700	0
163	20231201	173700	14873781300	55700	55700	55700	55700	0
164	20231201	173600	14873781300	55700	55700	55700	55700	0
165	20231201	173500	14873781300	55700	55700	55700	55700	0
166	20231201	173400	14873781300	55700	55700	55700	55700	0
167	20231201	173300	14873781300	55700	55700	55700	55700	0
168	20231201	173200	14873781300	55700	55700	55700	55700	0
169	20231201	173100	14873781300	55700	55700	55700	55700	0
170	20231201	173000	14873781300	55700	55700	55700	55700	0
171	20231201	172900	14873781300	55700	55700	55700	55700	0
172	20231201	172800	14873781300	55700	55700	55700	55700	0
173	20231201	172700	14873781300	55700	55700	55700	55700	0
174	20231201	172600	14873781300	55700	55700	55700	55700	0
175	20231201	172500	14873781300	55700	55700	55700	55700	0
176	20231201	172400	14873781300	55700	55700	55700	55700	0
177	20231201	172300	14873781300	55700	55700	55700	55700	0
178	20231201	172200	14873781300	55700	55700	55700	55700	0
179	20231201	172100	14873781300	55700	55700	55700	55700	0
180	20231201	172000	14873781300	55700	55700	55700	55700	0
181	20231201	171900	14873781300	55700	55700	55700	55700	0
182	20231201	171800	14873781300	55700	55700	55700	55700	11516
183	20231201	171700	14873781300	55700	55700	55700	55700	0
184	20231201	171600	14873781300	55700	55700	55700	55700	0
185	20231201	171500	14873781300	55700	55700	55700	55700	0
186	20231201	171400	14873781300	55700	55700	55700	55700	0
187	20231201	171300	14873781300	55700	55700	55700	55700	0
188	20231201	171200	14873781300	55700	55700	55700	55700	0
189	20231201	171100	14873781300	55700	55700	55700	55700	0
190	20231201	171000	14873781300	55700	55700	55700	55700	0
191	20231201	170900	14873781300	55700	55700	55700	55700	0
192	20231201	170800	14873781300	55700	55700	55700	55700	0
193	20231201	170700	14873781300	55700	55700	55700	55700	0
194	20231201	170600	14873781300	55700	55700	55700	55700	0
195	20231201	170500	14873781300	55700	55700	55700	55700	0
196	20231201	170400	14873781300	55700	55700	55700	55700	0
197	20231201	170300	14873781300	55700	55700	55700	55700	0
198	20231201	170200	14873781300	55700	55700	55700	55700	0
199	20231201	170100	14873781300	55700	55700	55700	55700	0
200	20231201	170000	14873781300	55700	55700	55700	55700	0
201	20231201	165900	14873781300	55700	55700	55700	55700	0
202	20231201	165800	14873781300	55700	55700	55700	55700	0
203	20231201	165700	14873781300	55700	55700	55700	55700	0
204	20231201	165600	14873781300	55700	55700	55700	55700	0
205	20231201	165500	14873781300	55700	55700	55700	55700	0
206	20231201	165400	14873781300	55700	55700	55700	55700	0
207	20231201	165300	14873781300	55700	55700	55700	55700	0
208	20231201	165200	14873781300	55700	55700	55700	55700	0
209	20231201	165100	14873781300	55700	55700	55700	55700	0
210	20231201	165000	14873781300	55700	55700	55700	55700	0
211	20231201	164900	14873781300	55700	55700	55700	55700	0
212	20231201	164800	14873781300	55700	55700	55700	55700	11516
213	20231201	164700	14873781300	55700	55700	55700	55700	0
214	20231201	164600	14873781300	55700	55700	55700	55700	0
215	20231201	164500	14873781300	55700	55700	55700	55700	0
216	20231201	164400	14873781300	55700	55700	55700	55700	0
217	20231201	164300	14873781300	55700	55700	55700	55700	0
218	20231201	164200	14873781300	55700	55700	55700	55700	0
219	20231201	164100	14873781300	55700	55700	55700	55700	0
220	20231201	164000	14873781300	55700	55700	55700	55700	0
221	20231201	163900	14873781300	55700	55700	55700	55700	0
222	20231201	163800	14873781300	55700	55700	55700	55700	0
223	20231201	163700	14873781300	55700	55700	55700	55700	0
224	20231201	163600	14873781300	55700	55700	55700	55700	0
225	20231201	163500	14873781300	55700	55700	55700	55700	0
226	20231201	163400	14873781300	55700	55700	55700	55700	0
227	20231201	163300	14873781300	55700	55700	55700	55700	0
228	20231201	163200	14873781300	55700	55700	55700	55700	0
229	20231201	163100	14873781300	55700	55700	55700	55700	0
230	20231201	163000	14873781300	55700	55700	55700	55700	0
231	20231201	162900	14873781300	55700	55700	55700	55700	0
232	20231201	162800	14873781300	55700	55700	55700	55700	0
233	20231201	162700	14873781300	55700	55700	55700	55700	0
234	20231201	162600	14873781300	55700	55700	55700	55700	0
235	20231201	162500	14873781300	55700	55700	55700	55700	0
236	20231201	162400	14873781300	55700	55700	55700	55700	0
237	20231201	162300	14873781300	55700	55700	55700	55700	0
238	20231201	162200	14873781300	55700	55700	55700	55700	0
239	20231201	162100	14873781300	55700	55700	55700	55700	0
240	20231201	162000	14873781300	55700	55700	55700	55700	0
241	20231201	161900	14873781300	55700	55700	55700	55700	0
242	20231201	161800	14873781300	55700	55700	55700	55700	11516
243	20231201	161700	14873781300	55700	55700	55700	55700	0
244	20231201	161600	14873781300	55700	55700	55700	55700	0
245	20231201	161500	14873781300	55700	55700	55700	55700	0
246	20231201	161400	14873781300	55700	55700	55700	55700	0
247	20231201	161300	14873781300	55700	55700	55700	55700	0
248	20231201	161200	14873781300	55700	55700	55700	55700	0
249	20231201	161100	14873781300	55700	55700	55700	55700	0
250	20231201	161000	14873781300	55700	55700	55700	55700	0
251	20231201	160900	14873781300	55700	55700	55700	55700	0
252	20231201	160800	14873781300	55700	55700	55700	55700	0
253	20231201	160700	14873781300	55700	55700	55700	55700	0
254	20231201	160600	14873781300	55700	55700	55700	55700	0
255	20231201	160500	14873781300	55700	55700	55700	55700	0
256	20231201	160400	14873781300	55700	55700	55700	55700	0
257	20231201	160300	14873781300	55700	55700	55700	55700	0
258	20231201	160200	14873781300	55700	55700	55700	55700	0
259	20231201	160100	14873781300	55700	55700	55700	55700	0
260	20231201	160000	14873781300	55700	55700	55700	55700	0
261	20231201	155900	14873781300	55700	55700	55700	55700	0
262	20231201	155800	14873781300	55700	55700	55700	55700	0
263	20231201	155700	14873781300	55700	55700	55700	55700	0
264	20231201	155600	14873781300	55700	55700	55700	55700	0
265	20231201	155500	14873781300	55700	55700	55700	55700	0
266	20231201	155400	14873781300	55700	55700	55700	55700	0
267	20231201	155300	14873781300	55700	55700	55700	55700	0
268	20231201	155200	14873781300	55700	55700	55700	55700	0
269	20231201	155100	14873781300	55700	55700	55700	55700	0
270	20231201	155000	14873781300	55700	55700	55700	55700	0
271	20231201	154900	14873781300	55700	55700	55700	55700	0
272	20231201	154800	14873781300	55700	55700	55700	55700	11516
273	20231201	154700	14873781300	55700	55700	55700	55700	0
274	20231201	154600	14873781300	55700	55700	55700	55700	0
275	20231201	154500	14873781300	55700	55700	55700	55700	0
276	20231201	154400	14873781300	55700	55700	55700	55700	0
277	20231201	154300	14873781300	55700	55700	55700	55700	0
278	20231201	154200	14873781300	55700	55700	55700	55700	0
279	20231201	154100	14873781300	55700	55700	55700	55700	0
280	20231201	154000	14873781300	55700	55700	55700	55700	0
281	20231201	153900	14873781300	55700	55700	55700	55700	0
282	20231201	153800	14873781300	55700	55700	55700	55700	0
283	20231201	153700	14873781300	55700	55700	55700	55700	0
284	20231201	153600	14873781300	55700	55700	55700	55700	0
285	20231201	153500	14873781300	55700	55700	55700	55700	0
286	20231201	153400	14873781300	55700	55700	55700	55700	0
287	20231201	153300	14873781300	55700	55700	55700	55700	0
288	20231201	153200	14873781300	55700	55700	55700	55700	0
289	20231201	153100	14873781300	55700	55700	55700	55700	0
290	20231201	153000	14873781300	55700	55700	55700	55700	11516
291	20231201	152900	14232340100	55600	55600	55600	55600	0
292	20231201	152800	14232340100	55600	55600	55600	55600	0
293	20231201	152700	14232340100	55600	55600	55600	55600	0
294	20231201	152600	14232340100	55600	55600	55600	55600	0
295	20231201	152500	14232340100	55600	55600	55600	55600	0
296	20231201	152400	14232340100	55600	55600	55600	55600	0
297	20231201	152300	14232340100	55600	55600	55600	55600	0
298	20231201	152200	14232340100	55600	55600	55600	55600	0
299	20231201	152100	14232340100	55600	55600	55600	55600	0
300	20231201	152000	14232340100	55600	55600	55600	55600	0
301	20231201	151900	14232340100	55600	55400	55600	55400	664
302	20231201	151800	14195482700	55500	55400	55500	55400	458
303	20231201	151700	14170075700	55400	55500	55600	55400	463
304	20231201	151600	14144383000	55500	55600	55600	55500	440
305	20231201	151500	14119957000	55500	55500	55600	55500	3447
306	20231201	151400	13928626600	55600	55500	55600	55500	557
307	20231201	151300	13897680300	55500	55500	55600	55500	451
308	20231201	151200	13872627400	55500	55500	55600	55500	741
309	20231201	151100	13831492400	55600	55500	55600	55500	278
310	20231201	151000	13816048900	55600	55500	55600	55500	198
311	20231201	150900	13805051200	55600	55600	55600	55500	528
312	20231201	150800	13775738100	55500	55600	55600	55500	892
313	20231201	150700	13726157400	55600	55600	55700	55500	3044
314	20231201	150600	13556945300	55600	55600	55700	55600	775
315	20231201	150500	13513844300	55700	55600	55700	55600	372
316	20231201	150400	13493150600	55700	55600	55700	55600	144
317	20231201	150300	13485134300	55700	55600	55700	55600	671
318	20231201	150200	13447808000	55700	55600	55700	55600	164
319	20231201	150100	13438680600	55600	55600	55700	55600	106
320	20231201	150000	13432781600	55600	55700	55700	55600	545
321	20231201	145900	13402470400	55700	55700	55700	55600	210
322	20231201	145800	13390778700	55600	55600	55800	55600	1647
323	20231201	145700	13299050400	55600	55600	55700	55600	527
324	20231201	145600	13269737700	55600	55700	55700	55600	153
325	20231201	145500	13261222000	55600	55600	55700	55600	172
326	20231201	145400	13251647000	55700	55600	55700	55600	148
327	20231201	145300	13243409400	55600	55700	55700	55600	1274
328	20231201	145200	13172491100	55700	55700	55800	55700	134
329	20231201	145100	13165022400	55700	55700	55800	55700	446
330	20231201	145000	13140179900	55700	55800	55800	55700	928
331	20231201	144900	13088478800	55700	55800	55800	55700	1314
332	20231201	144800	13015280300	55700	55600	55700	55600	220
333	20231201	144700	13003028700	55600	55700	55700	55600	661
334	20231201	144600	12966252100	55600	55600	55700	55600	379
335	20231201	144500	12945147700	55700	55700	55700	55600	163
336	20231201	144400	12936071000	55700	55600	55700	55600	668
337	20231201	144300	12898910800	55600	55600	55800	55600	782
338	20231201	144200	12855392600	55600	55600	55800	55600	977
339	20231201	144100	12800977400	55600	55700	55700	55600	3565
340	20231201	144000	12602449100	55700	55700	55800	55700	193
341	20231201	143900	12591683900	55800	55800	55800	55700	145
342	20231201	143800	12583600200	55700	55700	55800	55700	1862
343	20231201	143700	12479762500	55700	55800	55800	55700	701
344	20231201	143600	12440650600	55700	55800	55800	55700	308
345	20231201	143500	12423468800	55800	55700	55800	55700	341
346	20231201	143400	12404445100	55800	55800	55800	55700	672
347	20231201	143300	12366993700	55700	55700	55800	55700	833
348	20231201	143200	12320533200	55800	55800	55800	55700	912
349	20231201	143100	12269645400	55800	55800	55800	55700	878
350	20231201	143000	12220700000	55700	55800	55800	55700	249
351	20231201	142900	12206813500	55700	55800	55800	55700	298
352	20231201	142800	12190191100	55800	55700	55800	55700	603
353	20231201	142700	12156585100	55700	55700	55800	55700	205
354	20231201	142600	12145151800	55700	55700	55800	55700	162
355	20231201	142500	12136117000	55700	55800	55800	55700	510
356	20231201	142400	12107701800	55700	55700	55800	55700	342
357	20231201	142300	12088626000	55800	55700	55800	55700	249
358	20231201	142200	12074740300	55700	55700	55800	55700	546
359	20231201	142100	12044318400	55800	55700	55800	55700	261
360	20231201	142000	12029759600	55800	55700	55800	55700	203
361	20231201	141900	12018436300	55700	55700	55800	55700	720
362	20231201	141800	11978307300	55700	55700	55800	55700	97
363	20231201	141700	11972899900	55800	55700	55800	55700	262
364	20231201	141600	11958284500	55700	55800	55800	55700	250
365	20231201	141500	11944339700	55700	55700	55800	55700	486
366	20231201	141400	11917261700	55800	55700	55800	55700	176
367	20231201	141300	11907445200	55800	55700	55800	55700	310
368	20231201	141200	11890161500	55700	55700	55800	55700	563
369	20231201	141100	11858793500	55700	55800	55800	55700	213
370	20231201	141000	11846919500	55700	55800	55800	55700	534
371	20231201	140900	11817165800	55700	55700	55800	55700	708
372	20231201	140800	11777717300	55700	55600	55800	55600	391
373	20231201	140700	11755934900	55600	55700	55700	55500	332
374	20231201	140600	11737464700	55600	55700	55700	55600	2763
375	20231201	140500	11583744000	55700	55700	55800	55700	429
376	20231201	140400	11559833400	55800	55700	55800	55700	134
377	20231201	140300	11552364000	55800	55700	55800	55700	3543
378	20231201	140200	11355012000	55700	55800	55800	55700	230
379	20231201	140100	11342187800	55800	55700	55800	55700	105
380	20231201	140000	11336331500	55700	55800	55800	55700	540
381	20231201	135900	11306239500	55800	55700	55800	55700	295
382	20231201	135800	11289797400	55700	55600	55800	55600	326
383	20231201	135700	11271639500	55700	55700	55700	55500	649
384	20231201	135600	11235530200	55700	55700	55800	55600	793
385	20231201	135500	11191361500	55600	55700	55700	55600	134
386	20231201	135400	11183902400	55700	55600	55700	55600	226
387	20231201	135300	11171320400	55600	55600	55600	55500	1454
388	20231201	135200	11090491500	55600	55700	55800	55600	1506
389	20231201	135100	11006721600	55700	55700	55700	55600	218
390	20231201	135000	10994581400	55700	55700	55700	55600	762
391	20231201	134900	10952199400	55700	55600	55800	55600	872
392	20231201	134800	10903631600	55700	55700	55700	55600	283
393	20231201	134700	10887881900	55600	55600	55700	55600	510
394	20231201	134600	10859517700	55700	55600	55700	55600	299
395	20231201	134500	10842866700	55600	55700	55700	55600	281
396	20231201	134400	10827235200	55600	55600	55700	55600	712
397	20231201	134300	10787634300	55700	55700	55700	55600	180
398	20231201	134200	10777613900	55700	55700	55700	55600	418
399	20231201	134100	10754355700	55700	55600	55700	55600	683
400	20231201	134000	10716376500	55600	55700	55700	55600	272
401	20231201	133900	10701234800	55600	55600	55700	55600	382
402	20231201	133800	10679988500	55600	55600	55600	55500	666
403	20231201	133700	10642961100	55600	55600	55700	55600	413
404	20231201	133600	10619987000	55600	55700	55700	55600	331
405	20231201	133500	10601568300	55600	55700	55700	55600	464
406	20231201	133400	10575748600	55600	55600	55700	55500	879
407	20231201	133300	10526881900	55500	55600	55600	55500	392
408	20231201	133200	10505098600	55600	55600	55600	55500	300
409	20231201	133100	10488425400	55600	55600	55700	55500	458
410	20231201	133000	10462963600	55500	55500	55600	55500	667
411	20231201	132900	10425899500	55500	55500	55600	55500	339
412	20231201	132800	10407060800	55500	55600	55600	55500	578
413	20231201	132700	10374972300	55500	55600	55700	55500	578
414	20231201	132600	10342852500	55500	55500	55600	55500	218
415	20231201	132500	10330734700	55500	55700	55700	55500	1087
416	20231201	132400	10270337300	55600	55600	55600	55500	219
417	20231201	132300	10258164800	55500	55500	55600	55500	697
418	20231201	132200	10219413700	55500	55500	55600	55500	711
419	20231201	132100	10179935500	55600	55500	55600	55500	173
420	20231201	132000	10170320000	55500	55600	55600	55500	244
421	20231201	131900	10156762600	55600	55500	55600	55500	655
422	20231201	131800	10120401200	55500	55500	55600	55500	251
423	20231201	131700	10106451800	55500	55600	55600	55500	176
424	20231201	131600	10096671200	55500	55600	55600	55500	312
425	20231201	131500	10079336500	55600	55700	55700	55600	692
426	20231201	131400	10040843800	55700	55600	55700	55500	892
427	20231201	131300	9991242200	55500	55600	55600	55500	359
428	20231201	131200	9971293500	55600	55600	55700	55500	257
429	20231201	131100	9957006100	55600	55500	55600	55500	247
430	20231201	131000	9943283200	55500	55600	55600	55500	315
431	20231201	130900	9925780600	55500	55500	55600	55500	873
432	20231201	130800	9877292500	55500	55600	55600	55500	164
433	20231201	130700	9868176100	55600	55600	55600	55500	766
434	20231201	130600	9825596700	55500	55600	55600	55500	819
435	20231201	130500	9780121900	55600	55600	55600	55500	133
436	20231201	130400	9772728400	55500	55600	55600	55500	902
437	20231201	130300	9722588700	55600	55600	55600	55500	522
438	20231201	130200	9693604300	55600	55600	55600	55500	206
439	20231201	130100	9682152700	55500	55500	55600	55500	247
440	20231201	130000	9668430300	55500	55600	55600	55500	542
441	20231201	125900	9638332800	55500	55500	55600	55500	323
442	20231201	125800	9620387000	55500	55600	55600	55500	90
443	20231201	125700	9615385500	55600	55500	55600	55500	607
444	20231201	125600	9581681600	55600	55500	55600	55500	282
445	20231201	125500	9566014100	55600	55600	55600	55500	134
446	20231201	125400	9558567000	55500	55600	55600	55500	445
447	20231201	125300	9533860400	55600	55500	55600	55500	651
448	20231201	125200	9497714600	55500	55600	55600	55500	161
449	20231201	125100	9488764300	55600	55600	55600	55500	1718
450	20231201	125000	9393405300	55600	55600	55600	55500	1130
451	20231201	124900	9330662400	55600	55500	55600	55500	200
452	20231201	124800	9319543800	55500	55600	55600	55500	170
453	20231201	124700	9310094200	55500	55500	55600	55500	616
454	20231201	124600	9275893600	55500	55600	55600	55500	236
455	20231201	124500	9262773700	55600	55600	55600	55500	763
456	20231201	124400	9220352600	55500	55500	55600	55500	598
457	20231201	124300	9187152800	55500	55600	55600	55500	302
458	20231201	124200	9170362100	55600	55500	55600	55500	309
459	20231201	124100	9153184400	55600	55600	55600	55500	846
460	20231201	124000	9106203700	55500	55600	55600	55500	292
461	20231201	123900	9089972500	55600	55600	55700	55500	451
462	20231201	123800	9064887000	55500	55700	55700	55500	935
463	20231201	123700	9012968800	55600	55500	55600	55500	227
464	20231201	123600	9000349100	55500	55600	55600	55500	522
465	20231201	123500	8971337500	55500	55600	55600	55500	208
466	20231201	123400	8959774200	55600	55700	55700	55500	554
467	20231201	123300	8929009200	55600	55700	55700	55500	636
468	20231201	123200	8893640300	55600	55600	55700	55600	232
469	20231201	123100	8880732600	55600	55600	55700	55600	656
470	20231201	123000	8844243300	55600	55700	55700	55500	370
471	20231201	122900	8823678100	55600	55600	55600	55500	176
472	20231201	122800	8813894100	55500	55700	55700	55500	556
473	20231201	122700	8782973500	55700	55600	55700	55600	375
474	20231201	122600	8762106000	55600	55600	55700	55500	592
475	20231201	122500	8729182700	55600	55600	55600	55500	712
476	20231201	122400	8689635700	55600	55600	55600	55500	291
477	20231201	122300	8673469500	55600	55500	55600	55500	350
478	20231201	122200	8654011200	55600	55600	55600	55500	583
479	20231201	122100	8621636900	55500	55600	55600	55500	647
480	20231201	122000	8585679300	55500	55600	55600	55500	167
481	20231201	121900	8576400600	55500	55500	55600	55500	539
482	20231201	121800	8546472300	55500	55700	55700	55500	1237
483	20231201	121700	8477701800	55700	55700	55700	55600	270
484	20231201	121600	8462663400	55700	55600	55700	55600	216
485	20231201	121500	8450649100	55600	55700	55700	55600	522
486	20231201	121400	8421616400	55700	55600	55700	55600	136
487	20231201	121300	8414042500	55600	55700	55700	55600	287
488	20231201	121200	8398070800	55600	55700	55700	55600	519
489	20231201	121100	8369202900	55700	55700	55700	55600	1212
490	20231201	121000	8301695700	55700	55800	55800	55700	277
491	20231201	120900	8286262800	55700	55600	55800	55600	776
492	20231201	120800	8243076800	55600	55700	55700	55600	88
493	20231201	120700	8238177000	55700	55700	55700	55600	268
494	20231201	120600	8223262100	55600	55700	55700	55600	287
495	20231201	120500	8207276600	55800	55800	55800	55700	1058
496	20231201	120400	8148337200	55700	55700	55800	55700	208
497	20231201	120300	8136747900	55700	55700	55700	55600	589
498	20231201	120200	8103979400	55600	55800	55800	55600	837
499	20231201	120100	8057358900	55800	55700	55800	55700	271
500	20231201	120000	8042251700	55800	55800	55800	55700	793
501	20231201	115900	7998075400	55800	55700	55800	55700	297
502	20231201	115800	7981527300	55800	55800	55800	55700	266
503	20231201	115700	7966696300	55800	55700	55800	55700	503
504	20231201	115600	7938667500	55800	55700	55800	55700	122
505	20231201	115500	7931863000	55700	55700	55800	55700	269
506	20231201	115400	7916864900	55800	55800	55800	55700	177
507	20231201	115300	7906992300	55800	55800	55800	55700	622
508	20231201	115200	7872332500	55800	55800	55800	55700	333
509	20231201	115100	7853764200	55800	55700	55800	55700	156
510	20231201	115000	7845061000	55700	55700	55800	55700	599
511	20231201	114900	7811692400	55800	55800	55800	55700	194
512	20231201	114800	7800869200	55800	55700	55800	55700	156
513	20231201	114700	7792170700	55800	55700	55800	55700	610
514	20231201	114600	7758188900	55800	55700	55800	55700	145
515	20231201	114500	7750102100	55700	55600	55800	55600	376
516	20231201	114400	7729153700	55700	55600	55700	55600	605
517	20231201	114300	7695504800	55700	55700	55800	55600	608
518	20231201	114200	7661639000	55700	55600	55700	55600	179
519	20231201	114100	7651680100	55500	55600	55700	55500	606
520	20231201	114000	7617981000	55700	55700	55700	55600	326
521	20231201	113900	7599829700	55700	55600	55700	55600	192
522	20231201	113800	7589140800	55600	55700	55700	55600	1390
523	20231201	113700	7511843800	55700	55700	55700	55600	208
524	20231201	113600	7500261400	55700	55700	55700	55600	377
525	20231201	113500	7479263200	55600	55700	55700	55600	251
526	20231201	113400	7465295000	55600	55700	55800	55600	427
527	20231201	113300	7441511700	55700	55700	55800	55700	879
528	20231201	113200	7392547300	55700	55600	55700	55600	340
529	20231201	113100	7373620900	55600	55700	55700	55600	497
530	20231201	113000	7345978200	55700	55700	55700	55600	314
531	20231201	112900	7328500300	55700	55700	55700	55700	802
532	20231201	112800	7283828900	55700	55700	55800	55600	1472
533	20231201	112700	7201882400	55700	55700	55800	55700	144
534	20231201	112600	7193858400	55900	55700	55900	55700	139
535	20231201	112500	7186104000	55800	55700	55900	55700	1730
536	20231201	112400	7089609100	55800	55700	55800	55700	927
537	20231201	112300	7037937500	55800	55700	55800	55700	118
538	20231201	112200	7031354900	55800	55900	55900	55700	3290
539	20231201	112100	6847768700	55800	55700	55900	55700	431
540	20231201	112000	6823715000	55700	55800	55800	55700	394
541	20231201	111900	6801731500	55700	55700	55800	55700	395
542	20231201	111800	6779729900	55800	55700	55800	55700	262
543	20231201	111700	6765123300	55700	55900	55900	55700	1302
544	20231201	111600	6692468400	55800	55800	55900	55700	1661
545	20231201	111500	6599793300	55700	55700	55800	55700	382
546	20231201	111400	6578490900	55800	55800	55800	55700	237
547	20231201	111300	6565270400	55800	55700	55800	55700	443
548	20231201	111200	6540588600	55700	55700	55800	55700	1748
549	20231201	111100	6443199800	55800	55700	55800	55700	189
550	20231201	111000	6432661000	55700	55700	55800	55700	430
551	20231201	110900	6408671800	55700	55800	55800	55700	668
552	20231201	110800	6371452500	55700	55700	55800	55700	98
553	20231201	110700	6365987300	55700	55800	55800	55700	122
554	20231201	110600	6359180600	55700	55900	55900	55700	3003
555	20231201	110500	6191512400	56000	55800	56000	55800	694
556	20231201	110400	6152717400	55800	55800	55900	55800	176
557	20231201	110300	6142892500	55900	56000	56000	55800	279
558	20231201	110200	6127296900	55800	56000	56000	55800	2711
559	20231201	110100	5975749600	55900	56000	56000	55900	328
560	20231201	110000	5957394800	55900	56000	56000	55900	153
561	20231201	105900	5948828900	55900	56000	56000	55900	208
562	20231201	105800	5937187800	55900	56000	56000	55900	256
563	20231201	105700	5922866300	56000	56000	56000	55900	207
564	20231201	105600	5911281000	56000	55900	56000	55900	190
565	20231201	105500	5900642300	56000	55900	56000	55900	396
566	20231201	105400	5878483000	56000	56000	56000	55900	224
567	20231201	105300	5865941100	56000	56000	56000	55900	220
568	20231201	105200	5853623400	55900	56000	56000	55900	1065
569	20231201	105100	5794085300	56000	56000	56000	55900	258
570	20231201	105000	5779642000	56000	56000	56000	55900	247
571	20231201	104900	5765811600	55900	55900	56000	55800	5287
572	20231201	104800	5470274900	55800	55900	55900	55800	146
573	20231201	104700	5462115200	55900	55800	55900	55800	324
574	20231201	104600	5444016600	55800	55900	55900	55800	229
575	20231201	104500	5431226900	55800	55900	55900	55800	114
576	20231201	104400	5424856900	55900	55800	55900	55800	214
577	20231201	104300	5412905500	55800	55800	55900	55700	5210
578	20231201	104200	5122186100	55800	55700	55800	55700	344
579	20231201	104100	5103011400	55700	55700	55800	55700	152
580	20231201	104000	5094531300	55700	55700	55700	55600	550
581	20231201	103900	5063896800	55600	55700	55700	55600	177
582	20231201	103800	5054038000	55700	55800	55800	55700	3092
583	20231201	103700	4881797600	55700	55800	55800	55700	200
584	20231201	103600	4870639600	55800	55700	55800	55600	753
585	20231201	103500	4828695600	55700	55700	55700	55600	774
586	20231201	103400	4785594900	55700	55700	55700	55600	323
587	20231201	103300	4767604700	55700	55700	55700	55600	336
588	20231201	103200	4748891200	55700	55700	55700	55600	477
589	20231201	103100	4722335500	55700	55600	55700	55600	198
590	20231201	103000	4711308600	55700	55700	55700	55600	256
591	20231201	102900	4697049700	55700	55700	55700	55600	302
592	20231201	102800	4680239200	55700	55700	55700	55600	246
593	20231201	102700	4666538100	55700	55600	55700	55600	266
594	20231201	102600	4651723600	55700	55700	55700	55600	263
595	20231201	102500	4637084900	55700	55700	55700	55600	685
596	20231201	102400	4598979600	55700	55700	55700	55600	186
597	20231201	102300	4588621500	55600	55700	55700	55600	247
598	20231201	102200	4574875100	55600	55600	55700	55600	391
599	20231201	102100	4553121400	55600	55700	55700	55600	273
600	20231201	102000	4537932900	55700	55600	55700	55600	295
601	20231201	101900	4521513200	55600	55600	55700	55600	934
602	20231201	101800	4469571200	55600	55600	55700	55600	149
603	20231201	101700	4461273600	55600	55700	55700	55600	268
604	20231201	101600	4446360300	55700	55700	55800	55700	631
605	20231201	101500	4411210600	55700	55600	55700	55600	421
606	20231201	101400	4387771000	55700	55700	55800	55600	1358
607	20231201	101300	4312131500	55700	55700	55700	55600	296
608	20231201	101200	4295645100	55700	55700	55700	55600	2335
609	20231201	101100	4165596300	55600	55700	55700	55600	222
610	20231201	101000	4153234600	55700	55700	55700	55600	242
611	20231201	100900	4139774900	55700	55700	55700	55600	659
612	20231201	100800	4103115600	55700	55700	55700	55600	401
613	20231201	100700	4080795900	55600	55500	55600	55500	399
614	20231201	100600	4058613500	55600	55600	55600	55500	347
615	20231201	100500	4039342300	55600	55600	55700	55600	851
616	20231201	100400	3992016100	55700	55700	55700	55600	916
617	20231201	100300	3941066900	55700	55600	55700	55500	1694
618	20231201	100200	3846890200	55600	55600	55600	55500	334
619	20231201	100100	3828321300	55600	55600	55600	55500	191
620	20231201	100000	3817704900	55600	55600	55600	55500	522
621	20231201	095900	3788718000	55600	55600	55600	55500	219
622	20231201	095800	3776542600	55600	55600	55600	55500	191
623	20231201	095700	3765928700	55600	55600	55600	55500	268
624	20231201	095600	3751039000	55500	55500	55600	55500	88
625	20231201	095500	3746147300	55600	55500	55600	55500	318
626	20231201	095400	3728487300	55500	55400	55500	55400	375
627	20231201	095300	3707676800	55400	55500	55500	55300	1366
628	20231201	095200	3631965700	55500	55500	55600	55500	257
629	20231201	095100	3617698000	55600	55600	55600	55500	798
630	20231201	095000	3573398400	55500	55600	55600	55500	121
631	20231201	094900	3566672000	55600	55500	55600	55500	163
632	20231201	094800	3557620400	55600	55600	55600	55500	126
633	20231201	094700	3550615900	55600	55400	55600	55400	324
634	20231201	094600	3532635800	55400	55500	55500	55400	697
635	20231201	094500	3494013400	55500	55600	55600	55500	527
636	20231201	094400	3464758300	55600	55600	55700	55500	533
637	20231201	094300	3435120700	55600	55600	55700	55500	765
638	20231201	094200	3392581200	55600	55500	55600	55500	636
639	20231201	094100	3357266300	55400	55500	55500	55400	146
640	20231201	094000	3349163600	55500	55500	55600	55400	626
641	20231201	093900	3314427600	55500	55500	55500	55400	145
642	20231201	093800	3306380500	55500	55500	55500	55400	122
643	20231201	093700	3299609800	55500	55400	55500	55300	617
644	20231201	093600	3265426400	55400	55300	55400	55300	518
645	20231201	093500	3236778400	55300	55400	55400	55300	153
646	20231201	093400	3228315600	55300	55400	55500	55300	4220
647	20231201	093300	2994625800	55400	55400	55500	55400	581
648	20231201	093200	2962428100	55400	55700	55700	55400	4994
649	20231201	093100	2685105900	55700	55700	55700	55600	424
650	20231201	093000	2661499500	55700	55700	55700	55600	104
651	20231201	092900	2655707700	55700	55600	55700	55500	1053
652	20231201	092800	2597169000	55600	55600	55600	55500	222
653	20231201	092700	2584832800	55600	55700	55700	55500	275
654	20231201	092600	2569531400	55600	55600	55700	55600	603
655	20231201	092500	2535999600	55600	55600	55600	55500	202
656	20231201	092400	2524768700	55600	55500	55600	55500	807
657	20231201	092300	2479901500	55600	55800	55800	55500	4709
658	20231201	092200	2218048400	55600	55800	55800	55600	248
659	20231201	092100	2204224500	55800	55800	55800	55700	670
660	20231201	092000	2166892700	55800	55700	55800	55600	381
661	20231201	091900	2145661900	55600	55800	55800	55600	1164
662	20231201	091800	2080798400	55800	55800	55800	55700	566
663	20231201	091700	2049231600	55800	55800	55800	55700	593
664	20231201	091600	2016158300	55800	55800	55800	55700	429
665	20231201	091500	1992226900	55800	55800	55800	55700	2338
666	20231201	091400	1861927700	55800	55900	55900	55700	963
667	20231201	091300	1808179600	55800	55800	55900	55600	2690
668	20231201	091200	1658104300	55900	55700	55900	55600	418
669	20231201	091100	1634765400	55700	55900	55900	55700	1083
670	20231201	091000	1574382100	55900	55900	56000	55600	1168
671	20231201	090900	1509131500	55900	55600	56000	55600	13361
672	20231201	090800	764005200	55600	55500	55600	55500	739
673	20231201	090700	722918300	55600	55700	55700	55500	1670
674	20231201	090600	630186000	55700	55500	55700	55500	2726
675	20231201	090500	478802100	55500	55100	55500	55100	2876
676	20231201	090400	319950100	55100	55200	55200	55100	292
677	20231201	090300	303835100	55200	55200	55200	55100	526
678	20231201	090200	274823400	55200	55200	55200	55100	295
679	20231201	090100	258543300	55100	55100	55500	55100	1251
680	20231201	090000	189420100	55200	55500	55700	55100	3335