KissMeData/251270/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204600	7260011200	55600	55600	55600	55600	7966
3	20231206	204500	7260011200	55600	55600	55600	55600	0
4	20231206	204400	7260011200	55600	55600	55600	55600	0
5	20231206	204300	7260011200	55600	55600	55600	55600	0
6	20231206	204200	7260011200	55600	55600	55600	55600	0
7	20231206	204100	7260011200	55600	55600	55600	55600	0
8	20231206	204000	7260011200	55600	55600	55600	55600	0
9	20231206	203900	7260011200	55600	55600	55600	55600	0
10	20231206	203800	7260011200	55600	55600	55600	55600	0
11	20231206	203700	7260011200	55600	55600	55600	55600	0
12	20231206	203600	7260011200	55600	55600	55600	55600	0
13	20231206	203500	7260011200	55600	55600	55600	55600	0
14	20231206	203400	7260011200	55600	55600	55600	55600	0
15	20231206	203300	7260011200	55600	55600	55600	55600	0
16	20231206	203200	7260011200	55600	55600	55600	55600	0
17	20231206	203100	7260011200	55600	55600	55600	55600	0
18	20231206	203000	7260011200	55600	55600	55600	55600	0
19	20231206	202900	7260011200	55600	55600	55600	55600	0
20	20231206	202800	7260011200	55600	55600	55600	55600	0
21	20231206	202700	7260011200	55600	55600	55600	55600	0
22	20231206	202600	7260011200	55600	55600	55600	55600	0
23	20231206	202500	7260011200	55600	55600	55600	55600	0
24	20231206	202400	7260011200	55600	55600	55600	55600	0
25	20231206	202300	7260011200	55600	55600	55600	55600	0
26	20231206	202200	7260011200	55600	55600	55600	55600	0
27	20231206	202100	7260011200	55600	55600	55600	55600	0
28	20231206	202000	7260011200	55600	55600	55600	55600	0
29	20231206	201900	7260011200	55600	55600	55600	55600	0
30	20231206	201800	7260011200	55600	55600	55600	55600	0
31	20231206	201700	7260011200	55600	55600	55600	55600	0
32	20231206	201600	7260011200	55600	55600	55600	55600	7966
33	20231206	201500	7260011200	55600	55600	55600	55600	0
34	20231206	201400	7260011200	55600	55600	55600	55600	0
35	20231206	201300	7260011200	55600	55600	55600	55600	0
36	20231206	201200	7260011200	55600	55600	55600	55600	0
37	20231206	201100	7260011200	55600	55600	55600	55600	0
38	20231206	201000	7260011200	55600	55600	55600	55600	0
39	20231206	200900	7260011200	55600	55600	55600	55600	0
40	20231206	200800	7260011200	55600	55600	55600	55600	0
41	20231206	200700	7260011200	55600	55600	55600	55600	0
42	20231206	200600	7260011200	55600	55600	55600	55600	0
43	20231206	200500	7260011200	55600	55600	55600	55600	0
44	20231206	200400	7260011200	55600	55600	55600	55600	0
45	20231206	200300	7260011200	55600	55600	55600	55600	0
46	20231206	200200	7260011200	55600	55600	55600	55600	0
47	20231206	200100	7260011200	55600	55600	55600	55600	0
48	20231206	200000	7260011200	55600	55600	55600	55600	0
49	20231206	195900	7260011200	55600	55600	55600	55600	0
50	20231206	195800	7260011200	55600	55600	55600	55600	0
51	20231206	195700	7260011200	55600	55600	55600	55600	0
52	20231206	195600	7260011200	55600	55600	55600	55600	0
53	20231206	195500	7260011200	55600	55600	55600	55600	0
54	20231206	195400	7260011200	55600	55600	55600	55600	0
55	20231206	195300	7260011200	55600	55600	55600	55600	0
56	20231206	195200	7260011200	55600	55600	55600	55600	0
57	20231206	195100	7260011200	55600	55600	55600	55600	0
58	20231206	195000	7260011200	55600	55600	55600	55600	0
59	20231206	194900	7260011200	55600	55600	55600	55600	0
60	20231206	194800	7260011200	55600	55600	55600	55600	0
61	20231206	194700	7260011200	55600	55600	55600	55600	0
62	20231206	194600	7260011200	55600	55600	55600	55600	7966
63	20231206	194500	7260011200	55600	55600	55600	55600	0
64	20231206	194400	7260011200	55600	55600	55600	55600	0
65	20231206	194300	7260011200	55600	55600	55600	55600	0
66	20231206	194200	7260011200	55600	55600	55600	55600	0
67	20231206	194100	7260011200	55600	55600	55600	55600	0
68	20231206	194000	7260011200	55600	55600	55600	55600	0
69	20231206	193900	7260011200	55600	55600	55600	55600	0
70	20231206	193800	7260011200	55600	55600	55600	55600	0
71	20231206	193700	7260011200	55600	55600	55600	55600	0
72	20231206	193600	7260011200	55600	55600	55600	55600	0
73	20231206	193500	7260011200	55600	55600	55600	55600	0
74	20231206	193400	7260011200	55600	55600	55600	55600	0
75	20231206	193300	7260011200	55600	55600	55600	55600	0
76	20231206	193200	7260011200	55600	55600	55600	55600	0
77	20231206	193100	7260011200	55600	55600	55600	55600	0
78	20231206	193000	7260011200	55600	55600	55600	55600	0
79	20231206	192900	7260011200	55600	55600	55600	55600	0
80	20231206	192800	7260011200	55600	55600	55600	55600	0
81	20231206	192700	7260011200	55600	55600	55600	55600	0
82	20231206	192600	7260011200	55600	55600	55600	55600	0
83	20231206	192500	7260011200	55600	55600	55600	55600	0
84	20231206	192400	7260011200	55600	55600	55600	55600	0
85	20231206	192300	7260011200	55600	55600	55600	55600	0
86	20231206	192200	7260011200	55600	55600	55600	55600	0
87	20231206	192100	7260011200	55600	55600	55600	55600	0
88	20231206	192000	7260011200	55600	55600	55600	55600	0
89	20231206	191900	7260011200	55600	55600	55600	55600	0
90	20231206	191800	7260011200	55600	55600	55600	55600	0
91	20231206	191700	7260011200	55600	55600	55600	55600	0
92	20231206	191600	7260011200	55600	55600	55600	55600	7966
93	20231206	191500	7260011200	55600	55600	55600	55600	0
94	20231206	191400	7260011200	55600	55600	55600	55600	0
95	20231206	191300	7260011200	55600	55600	55600	55600	0
96	20231206	191200	7260011200	55600	55600	55600	55600	0
97	20231206	191100	7260011200	55600	55600	55600	55600	0
98	20231206	191000	7260011200	55600	55600	55600	55600	0
99	20231206	190900	7260011200	55600	55600	55600	55600	0
100	20231206	190800	7260011200	55600	55600	55600	55600	0
101	20231206	190700	7260011200	55600	55600	55600	55600	0
102	20231206	190600	7260011200	55600	55600	55600	55600	0
103	20231206	190500	7260011200	55600	55600	55600	55600	0
104	20231206	190400	7260011200	55600	55600	55600	55600	0
105	20231206	190300	7260011200	55600	55600	55600	55600	0
106	20231206	190200	7260011200	55600	55600	55600	55600	0
107	20231206	190100	7260011200	55600	55600	55600	55600	0
108	20231206	190000	7260011200	55600	55600	55600	55600	0
109	20231206	185900	7260011200	55600	55600	55600	55600	0
110	20231206	185800	7260011200	55600	55600	55600	55600	0
111	20231206	185700	7260011200	55600	55600	55600	55600	0
112	20231206	185600	7260011200	55600	55600	55600	55600	0
113	20231206	185500	7260011200	55600	55600	55600	55600	0
114	20231206	185400	7260011200	55600	55600	55600	55600	0
115	20231206	185300	7260011200	55600	55600	55600	55600	0
116	20231206	185200	7260011200	55600	55600	55600	55600	0
117	20231206	185100	7260011200	55600	55600	55600	55600	0
118	20231206	185000	7260011200	55600	55600	55600	55600	0
119	20231206	184900	7260011200	55600	55600	55600	55600	0
120	20231206	184800	7260011200	55600	55600	55600	55600	0
121	20231206	184700	7260011200	55600	55600	55600	55600	0
122	20231206	184600	7260011200	55600	55600	55600	55600	7966
123	20231206	184500	7260011200	55600	55600	55600	55600	0
124	20231206	184400	7260011200	55600	55600	55600	55600	0
125	20231206	184300	7260011200	55600	55600	55600	55600	0
126	20231206	184200	7260011200	55600	55600	55600	55600	0
127	20231206	184100	7260011200	55600	55600	55600	55600	0
128	20231206	184000	7260011200	55600	55600	55600	55600	0
129	20231206	183900	7260011200	55600	55600	55600	55600	0
130	20231206	183800	7260011200	55600	55600	55600	55600	0
131	20231206	183700	7260011200	55600	55600	55600	55600	0
132	20231206	183600	7260011200	55600	55600	55600	55600	0
133	20231206	183500	7260011200	55600	55600	55600	55600	0
134	20231206	183400	7260011200	55600	55600	55600	55600	0
135	20231206	183300	7260011200	55600	55600	55600	55600	0
136	20231206	183200	7260011200	55600	55600	55600	55600	0
137	20231206	183100	7260011200	55600	55600	55600	55600	0
138	20231206	183000	7260011200	55600	55600	55600	55600	0
139	20231206	182900	7260011200	55600	55600	55600	55600	0
140	20231206	182800	7260011200	55600	55600	55600	55600	0
141	20231206	182700	7260011200	55600	55600	55600	55600	0
142	20231206	182600	7260011200	55600	55600	55600	55600	0
143	20231206	182500	7260011200	55600	55600	55600	55600	0
144	20231206	182400	7260011200	55600	55600	55600	55600	0
145	20231206	182300	7260011200	55600	55600	55600	55600	0
146	20231206	182200	7260011200	55600	55600	55600	55600	0
147	20231206	182100	7260011200	55600	55600	55600	55600	0
148	20231206	182000	7260011200	55600	55600	55600	55600	0
149	20231206	181900	7260011200	55600	55600	55600	55600	0
150	20231206	181800	7260011200	55600	55600	55600	55600	0
151	20231206	181700	7260011200	55600	55600	55600	55600	0
152	20231206	181600	7260011200	55600	55600	55600	55600	7966
153	20231206	181500	7260011200	55600	55600	55600	55600	0
154	20231206	181400	7260011200	55600	55600	55600	55600	0
155	20231206	181300	7260011200	55600	55600	55600	55600	0
156	20231206	181200	7260011200	55600	55600	55600	55600	0
157	20231206	181100	7260011200	55600	55600	55600	55600	0
158	20231206	181000	7260011200	55600	55600	55600	55600	0
159	20231206	180900	7260011200	55600	55600	55600	55600	0
160	20231206	180800	7260011200	55600	55600	55600	55600	0
161	20231206	180700	7260011200	55600	55600	55600	55600	0
162	20231206	180600	7260011200	55600	55600	55600	55600	0
163	20231206	180500	7260011200	55600	55600	55600	55600	0
164	20231206	180400	7260011200	55600	55600	55600	55600	0
165	20231206	180300	7260011200	55600	55600	55600	55600	0
166	20231206	180200	7260011200	55600	55600	55600	55600	0
167	20231206	180100	7260011200	55600	55600	55600	55600	0
168	20231206	180000	7260011200	55600	55600	55600	55600	0
169	20231206	175900	7260011200	55600	55600	55600	55600	0
170	20231206	175800	7260011200	55600	55600	55600	55600	0
171	20231206	175700	7260011200	55600	55600	55600	55600	0
172	20231206	175600	7260011200	55600	55600	55600	55600	0
173	20231206	175500	7260011200	55600	55600	55600	55600	0
174	20231206	175400	7260011200	55600	55600	55600	55600	0
175	20231206	175300	7260011200	55600	55600	55600	55600	0
176	20231206	175200	7260011200	55600	55600	55600	55600	0
177	20231206	175100	7260011200	55600	55600	55600	55600	0
178	20231206	175000	7260011200	55600	55600	55600	55600	0
179	20231206	174900	7260011200	55600	55600	55600	55600	0
180	20231206	174800	7260011200	55600	55600	55600	55600	0
181	20231206	174700	7260011200	55600	55600	55600	55600	0
182	20231206	174600	7260011200	55600	55600	55600	55600	7966
183	20231206	174500	7260011200	55600	55600	55600	55600	0
184	20231206	174400	7260011200	55600	55600	55600	55600	0
185	20231206	174300	7260011200	55600	55600	55600	55600	0
186	20231206	174200	7260011200	55600	55600	55600	55600	0
187	20231206	174100	7260011200	55600	55600	55600	55600	0
188	20231206	174000	7260011200	55600	55600	55600	55600	0
189	20231206	173900	7260011200	55600	55600	55600	55600	0
190	20231206	173800	7260011200	55600	55600	55600	55600	0
191	20231206	173700	7260011200	55600	55600	55600	55600	0
192	20231206	173600	7260011200	55600	55600	55600	55600	0
193	20231206	173500	7260011200	55600	55600	55600	55600	0
194	20231206	173400	7260011200	55600	55600	55600	55600	0
195	20231206	173300	7260011200	55600	55600	55600	55600	0
196	20231206	173200	7260011200	55600	55600	55600	55600	0
197	20231206	173100	7260011200	55600	55600	55600	55600	0
198	20231206	173000	7260011200	55600	55600	55600	55600	0
199	20231206	172900	7260011200	55600	55600	55600	55600	0
200	20231206	172800	7260011200	55600	55600	55600	55600	0
201	20231206	172700	7260011200	55600	55600	55600	55600	0
202	20231206	172600	7260011200	55600	55600	55600	55600	0
203	20231206	172500	7260011200	55600	55600	55600	55600	0
204	20231206	172400	7260011200	55600	55600	55600	55600	0
205	20231206	172300	7260011200	55600	55600	55600	55600	0
206	20231206	172200	7260011200	55600	55600	55600	55600	0
207	20231206	172100	7260011200	55600	55600	55600	55600	0
208	20231206	172000	7260011200	55600	55600	55600	55600	0
209	20231206	171900	7260011200	55600	55600	55600	55600	0
210	20231206	171800	7260011200	55600	55600	55600	55600	0
211	20231206	171700	7260011200	55600	55600	55600	55600	0
212	20231206	171600	7260011200	55600	55600	55600	55600	7966
213	20231206	171500	7260011200	55600	55600	55600	55600	0
214	20231206	171400	7260011200	55600	55600	55600	55600	0
215	20231206	171300	7260011200	55600	55600	55600	55600	0
216	20231206	171200	7260011200	55600	55600	55600	55600	0
217	20231206	171100	7260011200	55600	55600	55600	55600	0
218	20231206	171000	7260011200	55600	55600	55600	55600	0
219	20231206	170900	7260011200	55600	55600	55600	55600	0
220	20231206	170800	7260011200	55600	55600	55600	55600	0
221	20231206	170700	7260011200	55600	55600	55600	55600	0
222	20231206	170600	7260011200	55600	55600	55600	55600	0
223	20231206	170500	7260011200	55600	55600	55600	55600	0
224	20231206	170400	7260011200	55600	55600	55600	55600	0
225	20231206	170300	7260011200	55600	55600	55600	55600	0
226	20231206	170200	7260011200	55600	55600	55600	55600	0
227	20231206	170100	7260011200	55600	55600	55600	55600	0
228	20231206	170000	7260011200	55600	55600	55600	55600	0
229	20231206	165900	7260011200	55600	55600	55600	55600	0
230	20231206	165800	7260011200	55600	55600	55600	55600	0
231	20231206	165700	7260011200	55600	55600	55600	55600	0
232	20231206	165600	7260011200	55600	55600	55600	55600	0
233	20231206	165500	7260011200	55600	55600	55600	55600	0
234	20231206	165400	7260011200	55600	55600	55600	55600	0
235	20231206	165300	7260011200	55600	55600	55600	55600	0
236	20231206	165200	7260011200	55600	55600	55600	55600	0
237	20231206	165100	7260011200	55600	55600	55600	55600	0
238	20231206	165000	7260011200	55600	55600	55600	55600	0
239	20231206	164900	7260011200	55600	55600	55600	55600	0
240	20231206	164800	7260011200	55600	55600	55600	55600	0
241	20231206	164700	7260011200	55600	55600	55600	55600	0
242	20231206	164600	7260011200	55600	55600	55600	55600	7966
243	20231206	164500	7260011200	55600	55600	55600	55600	0
244	20231206	164400	7260011200	55600	55600	55600	55600	0
245	20231206	164300	7260011200	55600	55600	55600	55600	0
246	20231206	164200	7260011200	55600	55600	55600	55600	0
247	20231206	164100	7260011200	55600	55600	55600	55600	0
248	20231206	164000	7260011200	55600	55600	55600	55600	0
249	20231206	163900	7260011200	55600	55600	55600	55600	0
250	20231206	163800	7260011200	55600	55600	55600	55600	0
251	20231206	163700	7260011200	55600	55600	55600	55600	0
252	20231206	163600	7260011200	55600	55600	55600	55600	0
253	20231206	163500	7260011200	55600	55600	55600	55600	0
254	20231206	163400	7260011200	55600	55600	55600	55600	0
255	20231206	163300	7260011200	55600	55600	55600	55600	0
256	20231206	163200	7260011200	55600	55600	55600	55600	0
257	20231206	163100	7260011200	55600	55600	55600	55600	0
258	20231206	163000	7260011200	55600	55600	55600	55600	0
259	20231206	162900	7260011200	55600	55600	55600	55600	0
260	20231206	162800	7260011200	55600	55600	55600	55600	0
261	20231206	162700	7260011200	55600	55600	55600	55600	0
262	20231206	162600	7260011200	55600	55600	55600	55600	0
263	20231206	162500	7260011200	55600	55600	55600	55600	0
264	20231206	162400	7260011200	55600	55600	55600	55600	0
265	20231206	162300	7260011200	55600	55600	55600	55600	0
266	20231206	162200	7260011200	55600	55600	55600	55600	0
267	20231206	162100	7260011200	55600	55600	55600	55600	0
268	20231206	162000	7260011200	55600	55600	55600	55600	0
269	20231206	161900	7260011200	55600	55600	55600	55600	0
270	20231206	161800	7260011200	55600	55600	55600	55600	0
271	20231206	161700	7260011200	55600	55600	55600	55600	0
272	20231206	161600	7260011200	55600	55600	55600	55600	7966
273	20231206	161500	7260011200	55600	55600	55600	55600	0
274	20231206	161400	7260011200	55600	55600	55600	55600	0
275	20231206	161300	7260011200	55600	55600	55600	55600	0
276	20231206	161200	7260011200	55600	55600	55600	55600	0
277	20231206	161100	7260011200	55600	55600	55600	55600	0
278	20231206	161000	7260011200	55600	55600	55600	55600	0
279	20231206	160900	7260011200	55600	55600	55600	55600	0
280	20231206	160800	7260011200	55600	55600	55600	55600	0
281	20231206	160700	7260011200	55600	55600	55600	55600	0
282	20231206	160600	7260011200	55600	55600	55600	55600	0
283	20231206	160500	7260011200	55600	55600	55600	55600	0
284	20231206	160400	7260011200	55600	55600	55600	55600	0
285	20231206	160300	7260011200	55600	55600	55600	55600	0
286	20231206	160200	7260011200	55600	55600	55600	55600	0
287	20231206	160100	7260011200	55600	55600	55600	55600	0
288	20231206	160000	7260011200	55600	55600	55600	55600	0
289	20231206	155900	7260011200	55600	55600	55600	55600	0
290	20231206	155800	7260011200	55600	55600	55600	55600	0
291	20231206	155700	7260011200	55600	55600	55600	55600	0
292	20231206	155600	7260011200	55600	55600	55600	55600	0
293	20231206	155500	7260011200	55600	55600	55600	55600	0
294	20231206	155400	7260011200	55600	55600	55600	55600	0
295	20231206	155300	7260011200	55600	55600	55600	55600	0
296	20231206	155200	7260011200	55600	55600	55600	55600	0
297	20231206	155100	7260011200	55600	55600	55600	55600	0
298	20231206	155000	7260011200	55600	55600	55600	55600	0
299	20231206	154900	7260011200	55600	55600	55600	55600	0
300	20231206	154800	7260011200	55600	55600	55600	55600	0
301	20231206	154700	7260011200	55600	55600	55600	55600	0
302	20231206	154600	7260011200	55600	55600	55600	55600	7966
303	20231206	154500	7260011200	55600	55600	55600	55600	0
304	20231206	154400	7260011200	55600	55600	55600	55600	0
305	20231206	154300	7260011200	55600	55600	55600	55600	0
306	20231206	154200	7260011200	55600	55600	55600	55600	0
307	20231206	154100	7260011200	55600	55600	55600	55600	0
308	20231206	154000	7260011200	55600	55600	55600	55600	0
309	20231206	153900	7260011200	55600	55600	55600	55600	0
310	20231206	153800	7260011200	55600	55600	55600	55600	0
311	20231206	153700	7260011200	55600	55600	55600	55600	0
312	20231206	153600	7260011200	55600	55600	55600	55600	0
313	20231206	153500	7260011200	55600	55600	55600	55600	0
314	20231206	153400	7260011200	55600	55600	55600	55600	0
315	20231206	153300	7260011200	55600	55600	55600	55600	0
316	20231206	153200	7260011200	55600	55600	55600	55600	0
317	20231206	153100	7260011200	55600	55600	55600	55600	0
318	20231206	153000	7260011200	55600	55600	55600	55600	7966
319	20231206	152900	6817101600	55800	55800	55800	55800	0
320	20231206	152800	6817101600	55800	55800	55800	55800	0
321	20231206	152700	6817101600	55800	55800	55800	55800	0
322	20231206	152600	6817101600	55800	55800	55800	55800	0
323	20231206	152500	6817101600	55800	55800	55800	55800	0
324	20231206	152400	6817101600	55800	55800	55800	55800	0
325	20231206	152300	6817101600	55800	55800	55800	55800	0
326	20231206	152200	6817101600	55800	55800	55800	55800	0
327	20231206	152100	6817101600	55800	55800	55800	55800	0
328	20231206	152000	6817101600	55800	55800	55800	55800	0
329	20231206	151900	6817101600	55800	55800	55900	55700	197
330	20231206	151800	6806112000	55800	55800	55800	55800	2
331	20231206	151700	6806000400	55800	55800	55800	55800	136
332	20231206	151600	6798411600	55800	55800	55900	55700	767
333	20231206	151500	6755585300	55900	55600	55900	55600	262
334	20231206	151400	6740965900	55600	55800	56000	55600	560
335	20231206	151300	6709714200	55800	55800	55900	55800	109
336	20231206	151200	6703631300	55800	55800	55900	55800	474
337	20231206	151100	6677137700	55800	55900	55900	55800	122
338	20231206	151000	6670329500	55800	55700	55800	55700	433
339	20231206	150900	6646168500	55700	55700	55700	55600	292
340	20231206	150800	6629904600	55700	55700	55800	55700	135
341	20231206	150700	6622384600	55800	55700	55800	55700	290
342	20231206	150600	6606203400	55800	55800	55800	55800	178
343	20231206	150500	6596271000	55800	55700	55800	55600	726
344	20231206	150400	6555801100	55700	55700	55800	55700	31
345	20231206	150300	6554074100	55700	55700	55700	55700	264
346	20231206	150200	6539369300	55700	55700	55800	55700	68
347	20231206	150100	6535576300	55800	55800	55900	55800	446
348	20231206	150000	6510661000	55800	55800	55900	55800	37
349	20231206	145900	6508595600	55800	55700	55900	55700	241
350	20231206	145800	6495148800	55800	55700	55800	55600	764
351	20231206	145700	6452578100	55700	55600	55800	55600	788
352	20231206	145600	6408618400	55700	55800	55800	55700	441
353	20231206	145500	6384034000	55800	55800	55900	55700	117
354	20231206	145400	6377506100	55800	55900	56000	55800	126
355	20231206	145300	6370472000	55900	55800	55900	55800	672
356	20231206	145200	6332918900	55800	55900	55900	55800	37
357	20231206	145100	6330852900	55800	55800	55900	55800	82
358	20231206	145000	6326276800	55800	55800	55800	55700	883
359	20231206	144900	6277052400	55800	55900	55900	55800	139
360	20231206	144800	6269285000	55900	55900	56000	55800	307
361	20231206	144700	6252124500	55900	55900	56000	55900	39
362	20231206	144600	6249944200	55900	55900	56000	55800	269
363	20231206	144500	6234907500	55900	55900	55900	55800	59
364	20231206	144400	6231611600	55900	55900	56100	55900	343
365	20231206	144300	6212379700	56000	56000	56000	55900	694
366	20231206	144200	6173518500	56000	55900	56000	55900	108
367	20231206	144100	6167476300	55900	55900	56000	55900	468
368	20231206	144000	6141277000	56000	55900	56000	55900	683
369	20231206	143900	6103031200	55900	55900	56000	55900	82
370	20231206	143800	6098446700	55900	55800	56000	55800	156
371	20231206	143700	6089726300	55800	55900	55900	55800	126
372	20231206	143600	6082684900	55900	55900	56000	55900	116
373	20231206	143500	6076199500	55900	56000	56100	55800	264
374	20231206	143400	6061441900	56000	56100	56100	56000	417
375	20231206	143300	6038062100	56100	55900	56100	55900	611
376	20231206	143200	6003794200	56000	55900	56000	55800	192
377	20231206	143100	5993050100	55800	56000	56100	55800	871
378	20231206	143000	5944266200	56100	56000	56100	56000	985
379	20231206	142900	5889035800	55900	55900	56000	55900	811
380	20231206	142800	5843621300	55900	55900	56000	55900	527
381	20231206	142700	5814117200	56000	55800	56000	55800	834
382	20231206	142600	5767500500	55800	55800	55900	55800	108
383	20231206	142500	5761473600	55900	55700	55900	55700	302
384	20231206	142400	5744627000	55700	55800	55800	55700	138
385	20231206	142300	5736932500	55800	55700	55900	55700	212
386	20231206	142200	5725102500	55800	55800	55900	55800	154
387	20231206	142100	5716505400	55800	55800	55900	55800	328
388	20231206	142000	5698201800	55700	55800	55800	55700	340
389	20231206	141900	5679230900	55800	55800	55900	55800	25
390	20231206	141800	5677835600	55800	55700	55800	55700	505
391	20231206	141700	5649663000	55700	55700	55800	55700	30
392	20231206	141600	5647991000	55800	55700	55800	55700	659
393	20231206	141500	5611256600	55800	55600	55800	55600	296
394	20231206	141400	5594768800	55700	55600	55700	55600	418
395	20231206	141300	5571498200	55700	55600	55700	55600	30
396	20231206	141200	5569828900	55700	55600	55700	55500	85
397	20231206	141100	5565105800	55600	55700	55700	55500	150
398	20231206	141000	5556768800	55700	55600	55700	55500	1349
399	20231206	140900	5481687800	55500	55400	55500	55400	530
400	20231206	140800	5452279500	55500	55500	55600	55400	596
401	20231206	140700	5419202300	55500	55400	55500	55400	21
402	20231206	140600	5418038200	55500	55400	55500	55400	325
403	20231206	140500	5400000900	55400	55400	55500	55400	36
404	20231206	140400	5398005600	55400	55500	55600	55400	113
405	20231206	140300	5391734400	55500	55400	55500	55400	244
406	20231206	140200	5378198600	55500	55500	55600	55400	134
407	20231206	140100	5370765000	55500	55400	55500	55400	208
408	20231206	140000	5359222600	55400	55500	55500	55400	72
409	20231206	135900	5355233200	55500	55500	55600	55400	321
410	20231206	135800	5337417800	55600	55500	55600	55500	22
411	20231206	135700	5336196200	55500	55500	55500	55400	386
412	20231206	135600	5314779500	55600	55500	55600	55500	195
413	20231206	135500	5303956500	55500	55400	55600	55400	117
414	20231206	135400	5297463200	55400	55600	55600	55400	323
415	20231206	135300	5279542400	55500	55500	55500	55400	153
416	20231206	135200	5271052400	55500	55600	55700	55500	89
417	20231206	135100	5266109900	55600	55500	55700	55500	496
418	20231206	135000	5238534900	55500	55500	55600	55500	27
419	20231206	134900	5237036100	55600	55400	55600	55400	173
420	20231206	134800	5227434900	55400	55400	55500	55400	145
421	20231206	134700	5219390300	55400	55500	55500	55400	143
422	20231206	134600	5211457800	55600	55500	55600	55500	417
423	20231206	134500	5188286100	55600	55500	55600	55500	107
424	20231206	134400	5182346100	55500	55500	55500	55400	170
425	20231206	134300	5172911200	55700	55600	55700	55500	160
426	20231206	134200	5164015300	55600	55500	55600	55500	170
427	20231206	134100	5154563800	55500	55600	55700	55500	164
428	20231206	134000	5145455000	55600	55700	55700	55600	373
429	20231206	133900	5124683500	55600	55600	55700	55600	111
430	20231206	133800	5118511600	55600	55600	55700	55500	312
431	20231206	133700	5101164800	55600	55500	55600	55500	43
432	20231206	133600	5098777800	55500	55400	55600	55400	150
433	20231206	133500	5090453000	55400	55700	55700	55400	31
434	20231206	133400	5088731200	55600	55500	55600	55400	504
435	20231206	133300	5060730600	55500	55500	55600	55500	115
436	20231206	133200	5054346700	55500	55600	55700	55400	54
437	20231206	133100	5051349400	55700	55600	55700	55600	321
438	20231206	133000	5033473900	55600	55600	55700	55300	275
439	20231206	132900	5018193000	55600	55300	55600	55300	845
440	20231206	132800	4971221200	55500	55500	55500	55500	21
441	20231206	132700	4970055700	55500	55400	55600	55400	316
442	20231206	132600	4952521600	55400	55500	55600	55400	229
443	20231206	132500	4939811800	55500	55500	55600	55200	266
444	20231206	132400	4925051900	55500	55300	55600	55300	112
445	20231206	132300	4918836900	55300	55300	55500	55300	402
446	20231206	132200	4896546600	55300	55300	55300	55300	20
447	20231206	132100	4895440600	55300	55300	55500	55200	1420
448	20231206	132000	4816749900	55300	55100	55400	55100	486
449	20231206	131900	4789900600	55100	55100	55200	55100	51
450	20231206	131800	4787090000	55100	55100	55200	55100	79
451	20231206	131700	4782736800	55100	55100	55200	55100	83
452	20231206	131600	4778163400	55100	55100	55200	55100	35
453	20231206	131500	4776234500	55100	55100	55100	55100	332
454	20231206	131400	4757941300	55100	55100	55200	55100	2194
455	20231206	131300	4636983700	55100	55200	55200	55100	297
456	20231206	131200	4620592200	55200	55200	55200	55200	44
457	20231206	131100	4618163400	55200	55200	55200	55200	41
458	20231206	131000	4615900200	55200	55200	55200	55200	96
459	20231206	130900	4610601000	55200	55200	55200	55200	29
460	20231206	130800	4609000200	55300	55200	55300	55200	184
461	20231206	130700	4598842100	55200	55200	55200	55200	177
462	20231206	130600	4589071700	55200	55200	55200	55200	38
463	20231206	130500	4586974100	55200	55200	55300	55200	36
464	20231206	130400	4584986400	55200	55200	55300	55200	199
465	20231206	130300	4573989900	55300	55300	55300	55300	52
466	20231206	130200	4571114300	55300	55300	55300	55300	50
467	20231206	130100	4568349300	55300	55300	55400	55300	73
468	20231206	130000	4564310300	55400	55300	55400	55300	215
469	20231206	125900	4552418900	55400	55400	55500	55400	109
470	20231206	125800	4546378300	55400	55400	55400	55400	74
471	20231206	125700	4542278700	55400	55400	55400	55400	57
472	20231206	125600	4539120900	55400	55400	55400	55400	53
473	20231206	125500	4536184700	55400	55400	55400	55400	66
474	20231206	125400	4532528300	55400	55400	55400	55400	78
475	20231206	125300	4528207100	55400	55500	55500	55400	44
476	20231206	125200	4525766500	55500	55500	55600	55500	105
477	20231206	125100	4519938900	55500	55500	55500	55500	14
478	20231206	125000	4519161900	55500	55500	55500	55500	49
479	20231206	124900	4516442400	55600	55500	55600	55500	362
480	20231206	124800	4496324300	55500	55600	55600	55500	45
481	20231206	124700	4493826600	55600	55500	55600	55500	437
482	20231206	124600	4469531000	55500	55500	55500	55500	83
483	20231206	124500	4464924500	55500	55500	55500	55500	34
484	20231206	124400	4463037500	55500	55500	55500	55500	100
485	20231206	124300	4457487500	55500	55500	55600	55500	86
486	20231206	124200	4452712500	55600	55500	55600	55500	105
487	20231206	124100	4446882000	55500	55500	55600	55400	78
488	20231206	124000	4442552200	55400	55600	55600	55400	134
489	20231206	123900	4435118700	55600	55400	55600	55400	23
490	20231206	123800	4433841900	55500	55400	55500	55400	403
491	20231206	123700	4411487300	55400	55500	55500	55400	356
492	20231206	123600	4391733000	55500	55500	55500	55500	63
493	20231206	123500	4388236500	55500	55400	55500	55300	212
494	20231206	123400	4376472600	55400	55400	55400	55400	107
495	20231206	123300	4370544800	55400	55500	55500	55400	180
496	20231206	123200	4360558500	55500	55500	55500	55500	67
497	20231206	123100	4356840000	55500	55500	55600	55500	74
498	20231206	123000	4352732900	55500	55500	55500	55500	20
499	20231206	122900	4351622900	55700	55600	55700	55500	297
500	20231206	122800	4335110600	55500	55500	55600	55500	82
501	20231206	122700	4330558000	55500	55500	55500	55500	43
502	20231206	122600	4328171500	55500	55500	55500	55500	15
503	20231206	122500	4327339000	55500	55600	55600	55500	40
504	20231206	122400	4325118700	55600	55600	55600	55600	196
505	20231206	122300	4314221100	55500	55600	55600	55500	127
506	20231206	122200	4307160500	55600	55500	55600	55500	106
507	20231206	122100	4301272900	55500	55600	55700	55500	319
508	20231206	122000	4283509500	55500	55500	55500	55500	10
509	20231206	121900	4282954500	55500	55600	55600	55500	102
510	20231206	121800	4277288500	55600	55500	55600	55500	82
511	20231206	121700	4272729500	55500	55600	55700	55500	2029
512	20231206	121600	4159738400	55600	55500	55600	55500	66
513	20231206	121500	4156074100	55500	55500	55600	55500	157
514	20231206	121400	4147350600	55500	55500	55500	55500	38
515	20231206	121300	4145241600	55500	55500	55500	55500	78
516	20231206	121200	4140912600	55500	55600	55700	55500	82
517	20231206	121100	4136354200	55600	55600	55700	55600	302
518	20231206	121000	4119553000	55600	55600	55600	55600	58
519	20231206	120900	4116328200	55600	55600	55600	55600	79
520	20231206	120800	4111935800	55600	55600	55600	55600	6
521	20231206	120700	4111602200	55600	55700	55700	55600	533
522	20231206	120600	4081914800	55700	55700	55800	55700	80
523	20231206	120500	4077455800	55700	55700	55700	55700	51
524	20231206	120400	4074615100	55700	55800	55800	55700	71
525	20231206	120300	4070658000	55800	55800	55800	55700	49
526	20231206	120200	4067925500	55800	55700	55800	55700	44
527	20231206	120100	4065472700	55700	55800	55800	55700	77
528	20231206	120000	4061183700	55700	55700	55700	55700	12
529	20231206	115900	4060515300	55700	55700	55700	55700	637
530	20231206	115800	4025034400	55600	55600	55700	55600	81
531	20231206	115700	4020529500	55600	55600	55600	55600	41
532	20231206	115600	4018249900	55600	55600	55600	55600	90
533	20231206	115500	4013245900	55600	55600	55600	55600	157
534	20231206	115400	4004516700	55600	55700	55700	55600	106
535	20231206	115300	3998618900	55600	55600	55600	55600	69
536	20231206	115200	3994782500	55600	55600	55700	55600	114
537	20231206	115100	3988443100	55600	55600	55700	55600	45
538	20231206	115000	3985940100	55600	55600	55600	55600	52
539	20231206	114900	3983048900	55600	55500	55600	55500	483
540	20231206	114800	3956194300	55500	55500	55600	55500	96
541	20231206	114700	3950864300	55500	55500	55600	55500	146
542	20231206	114600	3942752900	55500	55500	55600	55500	130
543	20231206	114500	3935536200	55500	55500	55600	55500	199
544	20231206	114400	3924489600	55500	55500	55500	55500	75
545	20231206	114300	3920327100	55500	55600	55600	55500	101
546	20231206	114200	3914720600	55500	55500	55500	55500	58
547	20231206	114100	3911501600	55500	55500	55500	55500	38
548	20231206	114000	3909392600	55500	55500	55500	55500	215
549	20231206	113900	3897460100	55500	55600	55600	55500	49
550	20231206	113800	3894739600	55600	55500	55600	55500	73
551	20231206	113700	3890687100	55500	55500	55600	55500	77
552	20231206	113600	3886412500	55500	55400	55500	55400	721
553	20231206	113500	3846402100	55400	55400	55400	55400	47
554	20231206	113400	3843798300	55400	55400	55400	55400	191
555	20231206	113300	3833216900	55400	55400	55500	55400	59
556	20231206	113200	3829947300	55400	55400	55400	55400	128
557	20231206	113100	3822856100	55400	55400	55500	55400	135
558	20231206	113000	3815371900	55400	55400	55500	55400	86
559	20231206	112900	3810605400	55400	55400	55500	55400	138
560	20231206	112800	3802959400	55400	55400	55400	55400	64
561	20231206	112700	3799413800	55400	55500	55500	55400	55
562	20231206	112600	3796366300	55400	55400	55500	55400	87
563	20231206	112500	3791545500	55400	55400	55500	55400	43
564	20231206	112400	3789163200	55400	55400	55400	55400	54
565	20231206	112300	3786171600	55400	55400	55400	55400	96
566	20231206	112200	3780853200	55400	55300	55400	55300	135
567	20231206	112100	3773376300	55300	55400	55400	55300	111
568	20231206	112000	3767230500	55400	55400	55500	55400	84
569	20231206	111900	3762576800	55400	55500	55500	55300	357
570	20231206	111800	3742804100	55400	55400	55500	55400	109
571	20231206	111700	3736761800	55400	55400	55400	55400	112
572	20231206	111600	3730557000	55400	55400	55400	55400	30
573	20231206	111500	3728895000	55400	55300	55400	55300	129
574	20231206	111400	3721750500	55300	55300	55300	55300	63
575	20231206	111300	3718266600	55300	55300	55300	55300	44
576	20231206	111200	3715833400	55300	55400	55400	55300	104
577	20231206	111100	3710075000	55400	55300	55400	55200	226
578	20231206	111000	3697568900	55300	55400	55400	55300	49
579	20231206	110900	3694858500	55400	55300	55400	55300	285
580	20231206	110800	3679073400	55300	55200	55300	55200	308
581	20231206	110700	3662051100	55200	55300	55300	55200	630
582	20231206	110600	3627239200	55300	55500	55500	55300	422
583	20231206	110500	3603870700	55400	55300	55400	55300	108
584	20231206	110400	3597889300	55300	55300	55400	55300	45
585	20231206	110300	3595398200	55300	55400	55400	55300	123
586	20231206	110200	3588584400	55400	55500	55500	55300	242
587	20231206	110100	3575175600	55500	55500	55600	55500	158
588	20231206	110000	3566406500	55500	55300	55500	55300	108
589	20231206	105900	3560418700	55300	55400	55500	55300	170
590	20231206	105800	3550998800	55400	55500	55500	55400	517
591	20231206	105700	3522326500	55500	55600	55600	55500	37
592	20231206	105600	3520270900	55600	55600	55600	55600	78
593	20231206	105500	3515934100	55600	55600	55600	55600	66
594	20231206	105400	3512264500	55600	55600	55700	55600	78
595	20231206	105300	3507925100	55600	55700	55700	55600	142
596	20231206	105200	3500027400	55600	55600	55700	55600	176
597	20231206	105100	3490239800	55500	55600	55600	55500	10
598	20231206	105000	3489684600	55500	55500	55600	55400	570
599	20231206	104900	3458029700	55500	55500	55600	55500	120
600	20231206	104800	3451367200	55500	55500	55600	55500	41
601	20231206	104700	3449089200	55500	55500	55600	55500	85
602	20231206	104600	3444370600	55500	55600	55700	55500	474
603	20231206	104500	3418037200	55600	55600	55700	55600	57
604	20231206	104400	3414865000	55500	55500	55500	55500	47
605	20231206	104300	3412256500	55600	55600	55700	55600	275
606	20231206	104200	3396963200	55600	55600	55700	55600	91
607	20231206	104100	3391900400	55600	55800	55800	55600	63
608	20231206	104000	3388395900	55600	55600	55800	55600	181
609	20231206	103900	3378327800	55600	55900	55900	55500	493
610	20231206	103800	3350850500	55800	55800	55900	55800	160
611	20231206	103700	3341921000	55900	55900	55900	55800	249
612	20231206	103600	3328004000	55900	55800	55900	55800	309
613	20231206	103500	3310752200	55800	55600	55800	55600	1558
614	20231206	103400	3223911800	55600	55500	55600	55500	601
615	20231206	103300	3190542800	55600	55600	55700	55500	142
616	20231206	103200	3182646400	55700	55500	55700	55300	2026
617	20231206	103100	3070169300	55400	55500	55600	55400	1571
618	20231206	103000	2983018800	55500	55500	55600	55500	155
619	20231206	102900	2974412600	55500	55600	55600	55500	97
620	20231206	102800	2969024500	55600	55500	55600	55500	90
621	20231206	102700	2964021100	55500	55700	55700	55500	250
622	20231206	102600	2950125500	55700	55700	55700	55600	78
623	20231206	102500	2945785700	55700	55500	55700	55500	195
624	20231206	102400	2934944100	55600	55500	55600	55500	66
625	20231206	102300	2931276200	55500	55600	55700	55500	310
626	20231206	102200	2914039000	55600	55700	55700	55600	53
627	20231206	102100	2911088600	55700	55700	55700	55600	100
628	20231206	102000	2905521000	55700	55800	55800	55600	185
629	20231206	101900	2895217800	55700	55800	55800	55700	357
630	20231206	101800	2875309300	55800	55700	55800	55700	60
631	20231206	101700	2871964200	55800	55800	55800	55700	419
632	20231206	101600	2848621300	55800	55800	55900	55700	104
633	20231206	101500	2842816700	55700	55900	55900	55700	79
634	20231206	101400	2838407700	55800	55900	56000	55800	74
635	20231206	101300	2834273900	55800	55900	56000	55800	186
636	20231206	101200	2823870300	55800	56000	56000	55700	729
637	20231206	101100	2783106600	55900	56000	56100	55900	230
638	20231206	101000	2770225000	56000	56300	56300	56000	454
639	20231206	100900	2744745200	56300	56200	56300	56200	58
640	20231206	100800	2741483100	56100	56100	56300	56100	1097
641	20231206	100700	2679799200	56100	56000	56200	55900	328
642	20231206	100600	2661413700	56100	56000	56100	55900	689
643	20231206	100500	2622840900	56200	56100	56300	55800	758
644	20231206	100400	2580292100	56100	55700	56100	55600	1382
645	20231206	100300	2503069500	55600	55500	55700	55500	200
646	20231206	100200	2491947900	55500	55500	55600	55400	409
647	20231206	100100	2469249100	55500	55300	55500	55200	534
648	20231206	100000	2439642300	55300	55100	55300	55100	94
649	20231206	095900	2434456700	55300	55100	55400	55100	556
650	20231206	095800	2403750300	55100	55100	55200	55100	221
651	20231206	095700	2391570600	55200	55200	55200	55100	523
652	20231206	095600	2362716900	55200	55300	55300	55200	301
653	20231206	095500	2346087500	55300	55400	55400	55200	197
654	20231206	095400	2335204800	55400	55300	55400	55200	488
655	20231206	095300	2308210300	55200	55100	55300	55100	260
656	20231206	095200	2293849200	55200	55200	55300	55200	162
657	20231206	095100	2284902400	55200	55300	55500	55100	565
658	20231206	095000	2253606500	55300	55300	55300	55100	333
659	20231206	094900	2235210600	55100	55100	55400	55100	428
660	20231206	094800	2211550300	55200	55200	55300	55100	426
661	20231206	094700	2188054100	55200	55200	55400	55100	707
662	20231206	094600	2148965800	55300	55200	55400	55100	572
663	20231206	094500	2117355300	55200	54900	55400	54900	2218
664	20231206	094400	1994981800	55000	54900	55000	54900	428
665	20231206	094300	1971456300	54900	55000	55000	54900	216
666	20231206	094200	1959579200	55000	55100	55100	54900	259
667	20231206	094100	1945341400	55100	55000	55200	54900	480
668	20231206	094000	1918923200	55100	54800	55100	54800	831
669	20231206	093900	1873242100	54800	54800	55000	54700	256
670	20231206	093800	1859198400	54800	54800	54900	54700	503
671	20231206	093700	1831626200	54800	54800	54900	54800	331
672	20231206	093600	1813487100	54700	54700	54800	54600	415
673	20231206	093500	1790767500	54800	54700	54800	54600	151
674	20231206	093400	1782510800	54700	54600	54700	54500	1333
675	20231206	093300	1709613900	54600	54600	54700	54500	312
676	20231206	093200	1692566900	54500	54600	54800	54500	286
677	20231206	093100	1676924500	54600	54600	54900	54600	627
678	20231206	093000	1642661800	54600	54700	54800	54500	727
679	20231206	092900	1602911400	54700	54500	54700	54400	670
680	20231206	092800	1566336700	54400	54200	54500	54200	369
681	20231206	092700	1546281900	54200	54400	54500	54200	1253
682	20231206	092600	1478216800	54400	54500	54600	54300	1237
683	20231206	092500	1410894000	54400	54500	54700	54400	943
684	20231206	092400	1359495200	54500	54500	54600	54500	491
685	20231206	092300	1332725800	54600	54600	54700	54500	350
686	20231206	092200	1313619600	54600	54600	54700	54500	701
687	20231206	092100	1275345600	54600	54500	54700	54400	701
688	20231206	092000	1237122800	54500	54600	54600	54400	1246
689	20231206	091900	1169193100	54600	54500	54800	54500	719
690	20231206	091800	1129917400	54500	54700	54700	54500	501
691	20231206	091700	1102559400	54800	54500	54900	54500	590
692	20231206	091600	1070269400	54600	54700	54700	54500	703
693	20231206	091500	1031886400	54700	54300	54700	54200	3456
694	20231206	091400	843892300	54300	54500	54500	54200	1843
695	20231206	091300	743687200	54500	54700	54800	54500	1558
696	20231206	091200	658657300	54600	54900	54900	54600	1070
697	20231206	091100	600123100	54900	54800	55000	54800	675
698	20231206	091000	563064300	54800	55100	55100	54700	2580
699	20231206	090900	421424100	55000	55000	55100	54900	680
700	20231206	090800	384019800	55000	55000	55000	54900	1089
701	20231206	090700	324141500	55000	55100	55300	55000	851
702	20231206	090600	277203900	55100	55400	55400	55100	619
703	20231206	090500	243063400	55400	55400	55400	55300	487
704	20231206	090400	216101700	55400	55400	55400	55300	496
705	20231206	090300	188627700	55400	55500	55700	55400	443
706	20231206	090200	164065200	55500	55700	55700	55500	363
707	20231206	090100	143893800	55600	55900	55900	55500	258
708	20231206	090000	129501800	55300	56000	56000	55300	2300