KissMeData/253450/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204700	4906011800	54200	54200	54200	54200	3077
3	20231201	204600	4906011800	54200	54200	54200	54200	0
4	20231201	204500	4906011800	54200	54200	54200	54200	0
5	20231201	204400	4906011800	54200	54200	54200	54200	0
6	20231201	204300	4906011800	54200	54200	54200	54200	0
7	20231201	204200	4906011800	54200	54200	54200	54200	0
8	20231201	204100	4906011800	54200	54200	54200	54200	0
9	20231201	204000	4906011800	54200	54200	54200	54200	0
10	20231201	203900	4906011800	54200	54200	54200	54200	0
11	20231201	203800	4906011800	54200	54200	54200	54200	0
12	20231201	203700	4906011800	54200	54200	54200	54200	0
13	20231201	203600	4906011800	54200	54200	54200	54200	0
14	20231201	203500	4906011800	54200	54200	54200	54200	0
15	20231201	203400	4906011800	54200	54200	54200	54200	0
16	20231201	203300	4906011800	54200	54200	54200	54200	0
17	20231201	203200	4906011800	54200	54200	54200	54200	0
18	20231201	203100	4906011800	54200	54200	54200	54200	0
19	20231201	203000	4906011800	54200	54200	54200	54200	0
20	20231201	202900	4906011800	54200	54200	54200	54200	0
21	20231201	202800	4906011800	54200	54200	54200	54200	0
22	20231201	202700	4906011800	54200	54200	54200	54200	0
23	20231201	202600	4906011800	54200	54200	54200	54200	0
24	20231201	202500	4906011800	54200	54200	54200	54200	0
25	20231201	202400	4906011800	54200	54200	54200	54200	0
26	20231201	202300	4906011800	54200	54200	54200	54200	0
27	20231201	202200	4906011800	54200	54200	54200	54200	0
28	20231201	202100	4906011800	54200	54200	54200	54200	0
29	20231201	202000	4906011800	54200	54200	54200	54200	0
30	20231201	201900	4906011800	54200	54200	54200	54200	0
31	20231201	201800	4906011800	54200	54200	54200	54200	0
32	20231201	201700	4906011800	54200	54200	54200	54200	3077
33	20231201	201600	4906011800	54200	54200	54200	54200	0
34	20231201	201500	4906011800	54200	54200	54200	54200	0
35	20231201	201400	4906011800	54200	54200	54200	54200	0
36	20231201	201300	4906011800	54200	54200	54200	54200	0
37	20231201	201200	4906011800	54200	54200	54200	54200	0
38	20231201	201100	4906011800	54200	54200	54200	54200	0
39	20231201	201000	4906011800	54200	54200	54200	54200	0
40	20231201	200900	4906011800	54200	54200	54200	54200	0
41	20231201	200800	4906011800	54200	54200	54200	54200	0
42	20231201	200700	4906011800	54200	54200	54200	54200	0
43	20231201	200600	4906011800	54200	54200	54200	54200	0
44	20231201	200500	4906011800	54200	54200	54200	54200	0
45	20231201	200400	4906011800	54200	54200	54200	54200	0
46	20231201	200300	4906011800	54200	54200	54200	54200	0
47	20231201	200200	4906011800	54200	54200	54200	54200	0
48	20231201	200100	4906011800	54200	54200	54200	54200	0
49	20231201	200000	4906011800	54200	54200	54200	54200	0
50	20231201	195900	4906011800	54200	54200	54200	54200	0
51	20231201	195800	4906011800	54200	54200	54200	54200	0
52	20231201	195700	4906011800	54200	54200	54200	54200	0
53	20231201	195600	4906011800	54200	54200	54200	54200	0
54	20231201	195500	4906011800	54200	54200	54200	54200	0
55	20231201	195400	4906011800	54200	54200	54200	54200	0
56	20231201	195300	4906011800	54200	54200	54200	54200	0
57	20231201	195200	4906011800	54200	54200	54200	54200	0
58	20231201	195100	4906011800	54200	54200	54200	54200	0
59	20231201	195000	4906011800	54200	54200	54200	54200	0
60	20231201	194900	4906011800	54200	54200	54200	54200	0
61	20231201	194800	4906011800	54200	54200	54200	54200	0
62	20231201	194700	4906011800	54200	54200	54200	54200	3077
63	20231201	194600	4906011800	54200	54200	54200	54200	0
64	20231201	194500	4906011800	54200	54200	54200	54200	0
65	20231201	194400	4906011800	54200	54200	54200	54200	0
66	20231201	194300	4906011800	54200	54200	54200	54200	0
67	20231201	194200	4906011800	54200	54200	54200	54200	0
68	20231201	194100	4906011800	54200	54200	54200	54200	0
69	20231201	194000	4906011800	54200	54200	54200	54200	0
70	20231201	193900	4906011800	54200	54200	54200	54200	0
71	20231201	193800	4906011800	54200	54200	54200	54200	0
72	20231201	193700	4906011800	54200	54200	54200	54200	0
73	20231201	193600	4906011800	54200	54200	54200	54200	0
74	20231201	193500	4906011800	54200	54200	54200	54200	0
75	20231201	193400	4906011800	54200	54200	54200	54200	0
76	20231201	193300	4906011800	54200	54200	54200	54200	0
77	20231201	193200	4906011800	54200	54200	54200	54200	0
78	20231201	193100	4906011800	54200	54200	54200	54200	0
79	20231201	193000	4906011800	54200	54200	54200	54200	0
80	20231201	192900	4906011800	54200	54200	54200	54200	0
81	20231201	192800	4906011800	54200	54200	54200	54200	0
82	20231201	192700	4906011800	54200	54200	54200	54200	0
83	20231201	192600	4906011800	54200	54200	54200	54200	0
84	20231201	192500	4906011800	54200	54200	54200	54200	0
85	20231201	192400	4906011800	54200	54200	54200	54200	0
86	20231201	192300	4906011800	54200	54200	54200	54200	0
87	20231201	192200	4906011800	54200	54200	54200	54200	0
88	20231201	192100	4906011800	54200	54200	54200	54200	0
89	20231201	192000	4906011800	54200	54200	54200	54200	0
90	20231201	191900	4906011800	54200	54200	54200	54200	0
91	20231201	191800	4906011800	54200	54200	54200	54200	0
92	20231201	191700	4906011800	54200	54200	54200	54200	3077
93	20231201	191600	4906011800	54200	54200	54200	54200	0
94	20231201	191500	4906011800	54200	54200	54200	54200	0
95	20231201	191400	4906011800	54200	54200	54200	54200	0
96	20231201	191300	4906011800	54200	54200	54200	54200	0
97	20231201	191200	4906011800	54200	54200	54200	54200	0
98	20231201	191100	4906011800	54200	54200	54200	54200	0
99	20231201	191000	4906011800	54200	54200	54200	54200	0
100	20231201	190900	4906011800	54200	54200	54200	54200	0
101	20231201	190800	4906011800	54200	54200	54200	54200	0
102	20231201	190700	4906011800	54200	54200	54200	54200	0
103	20231201	190600	4906011800	54200	54200	54200	54200	0
104	20231201	190500	4906011800	54200	54200	54200	54200	0
105	20231201	190400	4906011800	54200	54200	54200	54200	0
106	20231201	190300	4906011800	54200	54200	54200	54200	0
107	20231201	190200	4906011800	54200	54200	54200	54200	0
108	20231201	190100	4906011800	54200	54200	54200	54200	0
109	20231201	190000	4906011800	54200	54200	54200	54200	0
110	20231201	185900	4906011800	54200	54200	54200	54200	0
111	20231201	185800	4906011800	54200	54200	54200	54200	0
112	20231201	185700	4906011800	54200	54200	54200	54200	0
113	20231201	185600	4906011800	54200	54200	54200	54200	0
114	20231201	185500	4906011800	54200	54200	54200	54200	0
115	20231201	185400	4906011800	54200	54200	54200	54200	0
116	20231201	185300	4906011800	54200	54200	54200	54200	0
117	20231201	185200	4906011800	54200	54200	54200	54200	0
118	20231201	185100	4906011800	54200	54200	54200	54200	0
119	20231201	185000	4906011800	54200	54200	54200	54200	0
120	20231201	184900	4906011800	54200	54200	54200	54200	0
121	20231201	184800	4906011800	54200	54200	54200	54200	0
122	20231201	184700	4906011800	54200	54200	54200	54200	3077
123	20231201	184600	4906011800	54200	54200	54200	54200	0
124	20231201	184500	4906011800	54200	54200	54200	54200	0
125	20231201	184400	4906011800	54200	54200	54200	54200	0
126	20231201	184300	4906011800	54200	54200	54200	54200	0
127	20231201	184200	4906011800	54200	54200	54200	54200	0
128	20231201	184100	4906011800	54200	54200	54200	54200	0
129	20231201	184000	4906011800	54200	54200	54200	54200	0
130	20231201	183900	4906011800	54200	54200	54200	54200	0
131	20231201	183800	4906011800	54200	54200	54200	54200	0
132	20231201	183700	4906011800	54200	54200	54200	54200	0
133	20231201	183600	4906011800	54200	54200	54200	54200	0
134	20231201	183500	4906011800	54200	54200	54200	54200	0
135	20231201	183400	4906011800	54200	54200	54200	54200	0
136	20231201	183300	4906011800	54200	54200	54200	54200	0
137	20231201	183200	4906011800	54200	54200	54200	54200	0
138	20231201	183100	4906011800	54200	54200	54200	54200	0
139	20231201	183000	4906011800	54200	54200	54200	54200	0
140	20231201	182900	4906011800	54200	54200	54200	54200	0
141	20231201	182800	4906011800	54200	54200	54200	54200	0
142	20231201	182700	4906011800	54200	54200	54200	54200	0
143	20231201	182600	4906011800	54200	54200	54200	54200	0
144	20231201	182500	4906011800	54200	54200	54200	54200	0
145	20231201	182400	4906011800	54200	54200	54200	54200	0
146	20231201	182300	4906011800	54200	54200	54200	54200	0
147	20231201	182200	4906011800	54200	54200	54200	54200	0
148	20231201	182100	4906011800	54200	54200	54200	54200	0
149	20231201	182000	4906011800	54200	54200	54200	54200	0
150	20231201	181900	4906011800	54200	54200	54200	54200	0
151	20231201	181800	4906011800	54200	54200	54200	54200	0
152	20231201	181700	4906011800	54200	54200	54200	54200	3077
153	20231201	181600	4906011800	54200	54200	54200	54200	0
154	20231201	181500	4906011800	54200	54200	54200	54200	0
155	20231201	181400	4906011800	54200	54200	54200	54200	0
156	20231201	181300	4906011800	54200	54200	54200	54200	0
157	20231201	181200	4906011800	54200	54200	54200	54200	0
158	20231201	181100	4906011800	54200	54200	54200	54200	0
159	20231201	181000	4906011800	54200	54200	54200	54200	0
160	20231201	180900	4906011800	54200	54200	54200	54200	0
161	20231201	180800	4906011800	54200	54200	54200	54200	0
162	20231201	180700	4906011800	54200	54200	54200	54200	0
163	20231201	180600	4906011800	54200	54200	54200	54200	0
164	20231201	180500	4906011800	54200	54200	54200	54200	0
165	20231201	180400	4906011800	54200	54200	54200	54200	0
166	20231201	180300	4906011800	54200	54200	54200	54200	0
167	20231201	180200	4906011800	54200	54200	54200	54200	0
168	20231201	180100	4906011800	54200	54200	54200	54200	0
169	20231201	180000	4906011800	54200	54200	54200	54200	0
170	20231201	175900	4906011800	54200	54200	54200	54200	0
171	20231201	175800	4906011800	54200	54200	54200	54200	0
172	20231201	175700	4906011800	54200	54200	54200	54200	0
173	20231201	175600	4906011800	54200	54200	54200	54200	0
174	20231201	175500	4906011800	54200	54200	54200	54200	0
175	20231201	175400	4906011800	54200	54200	54200	54200	0
176	20231201	175300	4906011800	54200	54200	54200	54200	0
177	20231201	175200	4906011800	54200	54200	54200	54200	0
178	20231201	175100	4906011800	54200	54200	54200	54200	0
179	20231201	175000	4906011800	54200	54200	54200	54200	0
180	20231201	174900	4906011800	54200	54200	54200	54200	0
181	20231201	174800	4906011800	54200	54200	54200	54200	0
182	20231201	174700	4906011800	54200	54200	54200	54200	3077
183	20231201	174600	4906011800	54200	54200	54200	54200	0
184	20231201	174500	4906011800	54200	54200	54200	54200	0
185	20231201	174400	4906011800	54200	54200	54200	54200	0
186	20231201	174300	4906011800	54200	54200	54200	54200	0
187	20231201	174200	4906011800	54200	54200	54200	54200	0
188	20231201	174100	4906011800	54200	54200	54200	54200	0
189	20231201	174000	4906011800	54200	54200	54200	54200	0
190	20231201	173900	4906011800	54200	54200	54200	54200	0
191	20231201	173800	4906011800	54200	54200	54200	54200	0
192	20231201	173700	4906011800	54200	54200	54200	54200	0
193	20231201	173600	4906011800	54200	54200	54200	54200	0
194	20231201	173500	4906011800	54200	54200	54200	54200	0
195	20231201	173400	4906011800	54200	54200	54200	54200	0
196	20231201	173300	4906011800	54200	54200	54200	54200	0
197	20231201	173200	4906011800	54200	54200	54200	54200	0
198	20231201	173100	4906011800	54200	54200	54200	54200	0
199	20231201	173000	4906011800	54200	54200	54200	54200	0
200	20231201	172900	4906011800	54200	54200	54200	54200	0
201	20231201	172800	4906011800	54200	54200	54200	54200	0
202	20231201	172700	4906011800	54200	54200	54200	54200	0
203	20231201	172600	4906011800	54200	54200	54200	54200	0
204	20231201	172500	4906011800	54200	54200	54200	54200	0
205	20231201	172400	4906011800	54200	54200	54200	54200	0
206	20231201	172300	4906011800	54200	54200	54200	54200	0
207	20231201	172200	4906011800	54200	54200	54200	54200	0
208	20231201	172100	4906011800	54200	54200	54200	54200	0
209	20231201	172000	4906011800	54200	54200	54200	54200	0
210	20231201	171900	4906011800	54200	54200	54200	54200	0
211	20231201	171800	4906011800	54200	54200	54200	54200	0
212	20231201	171700	4906011800	54200	54200	54200	54200	3077
213	20231201	171600	4906011800	54200	54200	54200	54200	0
214	20231201	171500	4906011800	54200	54200	54200	54200	0
215	20231201	171400	4906011800	54200	54200	54200	54200	0
216	20231201	171300	4906011800	54200	54200	54200	54200	0
217	20231201	171200	4906011800	54200	54200	54200	54200	0
218	20231201	171100	4906011800	54200	54200	54200	54200	0
219	20231201	171000	4906011800	54200	54200	54200	54200	0
220	20231201	170900	4906011800	54200	54200	54200	54200	0
221	20231201	170800	4906011800	54200	54200	54200	54200	0
222	20231201	170700	4906011800	54200	54200	54200	54200	0
223	20231201	170600	4906011800	54200	54200	54200	54200	0
224	20231201	170500	4906011800	54200	54200	54200	54200	0
225	20231201	170400	4906011800	54200	54200	54200	54200	0
226	20231201	170300	4906011800	54200	54200	54200	54200	0
227	20231201	170200	4906011800	54200	54200	54200	54200	0
228	20231201	170100	4906011800	54200	54200	54200	54200	0
229	20231201	170000	4906011800	54200	54200	54200	54200	0
230	20231201	165900	4906011800	54200	54200	54200	54200	0
231	20231201	165800	4906011800	54200	54200	54200	54200	0
232	20231201	165700	4906011800	54200	54200	54200	54200	0
233	20231201	165600	4906011800	54200	54200	54200	54200	0
234	20231201	165500	4906011800	54200	54200	54200	54200	0
235	20231201	165400	4906011800	54200	54200	54200	54200	0
236	20231201	165300	4906011800	54200	54200	54200	54200	0
237	20231201	165200	4906011800	54200	54200	54200	54200	0
238	20231201	165100	4906011800	54200	54200	54200	54200	0
239	20231201	165000	4906011800	54200	54200	54200	54200	0
240	20231201	164900	4906011800	54200	54200	54200	54200	0
241	20231201	164800	4906011800	54200	54200	54200	54200	0
242	20231201	164700	4906011800	54200	54200	54200	54200	3077
243	20231201	164600	4906011800	54200	54200	54200	54200	0
244	20231201	164500	4906011800	54200	54200	54200	54200	0
245	20231201	164400	4906011800	54200	54200	54200	54200	0
246	20231201	164300	4906011800	54200	54200	54200	54200	0
247	20231201	164200	4906011800	54200	54200	54200	54200	0
248	20231201	164100	4906011800	54200	54200	54200	54200	0
249	20231201	164000	4906011800	54200	54200	54200	54200	0
250	20231201	163900	4906011800	54200	54200	54200	54200	0
251	20231201	163800	4906011800	54200	54200	54200	54200	0
252	20231201	163700	4906011800	54200	54200	54200	54200	0
253	20231201	163600	4906011800	54200	54200	54200	54200	0
254	20231201	163500	4906011800	54200	54200	54200	54200	0
255	20231201	163400	4906011800	54200	54200	54200	54200	0
256	20231201	163300	4906011800	54200	54200	54200	54200	0
257	20231201	163200	4906011800	54200	54200	54200	54200	0
258	20231201	163100	4906011800	54200	54200	54200	54200	0
259	20231201	163000	4906011800	54200	54200	54200	54200	0
260	20231201	162900	4906011800	54200	54200	54200	54200	0
261	20231201	162800	4906011800	54200	54200	54200	54200	0
262	20231201	162700	4906011800	54200	54200	54200	54200	0
263	20231201	162600	4906011800	54200	54200	54200	54200	0
264	20231201	162500	4906011800	54200	54200	54200	54200	0
265	20231201	162400	4906011800	54200	54200	54200	54200	0
266	20231201	162300	4906011800	54200	54200	54200	54200	0
267	20231201	162200	4906011800	54200	54200	54200	54200	0
268	20231201	162100	4906011800	54200	54200	54200	54200	0
269	20231201	162000	4906011800	54200	54200	54200	54200	0
270	20231201	161900	4906011800	54200	54200	54200	54200	0
271	20231201	161800	4906011800	54200	54200	54200	54200	0
272	20231201	161700	4906011800	54200	54200	54200	54200	3077
273	20231201	161600	4906011800	54200	54200	54200	54200	0
274	20231201	161500	4906011800	54200	54200	54200	54200	0
275	20231201	161400	4906011800	54200	54200	54200	54200	0
276	20231201	161300	4906011800	54200	54200	54200	54200	0
277	20231201	161200	4906011800	54200	54200	54200	54200	0
278	20231201	161100	4906011800	54200	54200	54200	54200	0
279	20231201	161000	4906011800	54200	54200	54200	54200	0
280	20231201	160900	4906011800	54200	54200	54200	54200	0
281	20231201	160800	4906011800	54200	54200	54200	54200	0
282	20231201	160700	4906011800	54200	54200	54200	54200	0
283	20231201	160600	4906011800	54200	54200	54200	54200	0
284	20231201	160500	4906011800	54200	54200	54200	54200	0
285	20231201	160400	4906011800	54200	54200	54200	54200	0
286	20231201	160300	4906011800	54200	54200	54200	54200	0
287	20231201	160200	4906011800	54200	54200	54200	54200	0
288	20231201	160100	4906011800	54200	54200	54200	54200	0
289	20231201	160000	4906011800	54200	54200	54200	54200	0
290	20231201	155900	4906011800	54200	54200	54200	54200	0
291	20231201	155800	4906011800	54200	54200	54200	54200	0
292	20231201	155700	4906011800	54200	54200	54200	54200	0
293	20231201	155600	4906011800	54200	54200	54200	54200	0
294	20231201	155500	4906011800	54200	54200	54200	54200	0
295	20231201	155400	4906011800	54200	54200	54200	54200	0
296	20231201	155300	4906011800	54200	54200	54200	54200	0
297	20231201	155200	4906011800	54200	54200	54200	54200	0
298	20231201	155100	4906011800	54200	54200	54200	54200	0
299	20231201	155000	4906011800	54200	54200	54200	54200	0
300	20231201	154900	4906011800	54200	54200	54200	54200	0
301	20231201	154800	4906011800	54200	54200	54200	54200	0
302	20231201	154700	4906011800	54200	54200	54200	54200	3077
303	20231201	154600	4906011800	54200	54200	54200	54200	0
304	20231201	154500	4906011800	54200	54200	54200	54200	0
305	20231201	154400	4906011800	54200	54200	54200	54200	0
306	20231201	154300	4906011800	54200	54200	54200	54200	0
307	20231201	154200	4906011800	54200	54200	54200	54200	0
308	20231201	154100	4906011800	54200	54200	54200	54200	0
309	20231201	154000	4906011800	54200	54200	54200	54200	0
310	20231201	153900	4906011800	54200	54200	54200	54200	0
311	20231201	153800	4906011800	54200	54200	54200	54200	0
312	20231201	153700	4906011800	54200	54200	54200	54200	0
313	20231201	153600	4906011800	54200	54200	54200	54200	0
314	20231201	153500	4906011800	54200	54200	54200	54200	0
315	20231201	153400	4906011800	54200	54200	54200	54200	0
316	20231201	153300	4906011800	54200	54200	54200	54200	0
317	20231201	153200	4906011800	54200	54200	54200	54200	0
318	20231201	153100	4906011800	54200	54200	54200	54200	0
319	20231201	153000	4906011800	54200	54200	54200	54200	3077
320	20231201	152900	4739238400	53700	53700	53700	53700	0
321	20231201	152800	4739238400	53700	53700	53700	53700	0
322	20231201	152700	4739238400	53700	53700	53700	53700	0
323	20231201	152600	4739238400	53700	53700	53700	53700	0
324	20231201	152500	4739238400	53700	53700	53700	53700	0
325	20231201	152400	4739238400	53700	53700	53700	53700	0
326	20231201	152300	4739238400	53700	53700	53700	53700	0
327	20231201	152200	4739238400	53700	53700	53700	53700	0
328	20231201	152100	4739238400	53700	53700	53700	53700	0
329	20231201	152000	4739238400	53700	53700	53700	53700	0
330	20231201	151900	4739238400	53700	53800	54400	53500	7127
331	20231201	151800	4354347100	53800	53900	54000	53500	6035
332	20231201	151700	4030261400	53900	53900	54000	53900	122
333	20231201	151600	4023683900	54000	54000	54000	54000	18
334	20231201	151500	4022711900	53900	54100	54200	53900	1098
335	20231201	151400	3963433800	54100	54100	54100	54000	76
336	20231201	151300	3959326900	54200	54100	54200	54100	328
337	20231201	151200	3941581900	54200	54100	54200	54100	108
338	20231201	151100	3935737200	54200	54200	54200	54100	337
339	20231201	151000	3917474700	54100	54000	54100	54000	130
340	20231201	150900	3910443200	54100	54100	54100	54000	1586
341	20231201	150800	3824649300	54100	54100	54100	54100	63
342	20231201	150700	3821241000	54100	54000	54100	54000	73
343	20231201	150600	3817298900	54100	54100	54100	54100	54
344	20231201	150500	3814377500	54100	54000	54100	54000	49
345	20231201	150400	3811728900	54100	54100	54100	54100	0
346	20231201	150300	3811728900	54100	54100	54100	54100	19
347	20231201	150200	3810701000	54100	54100	54100	54000	30
348	20231201	150100	3809080700	54000	54100	54100	54000	436
349	20231201	150000	3785534900	54100	54000	54100	54000	74
350	20231201	145900	3781533300	54100	54100	54100	54100	10
351	20231201	145800	3780992300	54100	54100	54100	54100	0
352	20231201	145700	3780992300	54100	54100	54100	54100	34
353	20231201	145600	3779152900	54100	54100	54100	54100	30
354	20231201	145500	3777529900	54100	54000	54100	54000	13
355	20231201	145400	3776827300	54000	54100	54100	54000	59
356	20231201	145300	3773641100	54100	54100	54200	54100	662
357	20231201	145200	3737825300	54200	54200	54200	54200	9
358	20231201	145100	3737337500	54200	54200	54200	54200	121
359	20231201	145000	3730779300	54200	54100	54200	54100	50
360	20231201	144900	3728071100	54200	54100	54200	54100	484
361	20231201	144800	3701885800	54100	54100	54200	54100	38
362	20231201	144700	3699829600	54000	54100	54200	54000	295
363	20231201	144600	3683870500	54100	54000	54100	54000	1129
364	20231201	144500	3622791700	54000	54000	54000	54000	16
365	20231201	144400	3621927700	54000	54100	54100	54000	4
366	20231201	144300	3621711500	54100	54100	54100	54100	23
367	20231201	144200	3620467200	54100	54100	54100	54100	86
368	20231201	144100	3615814600	54000	54000	54000	54000	23
369	20231201	144000	3614572600	54000	54100	54100	54000	22
370	20231201	143900	3613383300	54000	54000	54000	54000	79
371	20231201	143800	3609117300	54100	54000	54100	54000	522
372	20231201	143700	3580898200	54000	54100	54100	54000	38
373	20231201	143600	3578845300	54100	54100	54100	54100	177
374	20231201	143500	3569269600	54100	54100	54100	54100	33
375	20231201	143400	3567484300	54200	54200	54200	54200	5
376	20231201	143300	3567213300	54200	54200	54200	54100	43
377	20231201	143200	3564884700	54200	54200	54200	54200	32
378	20231201	143100	3563150300	54200	54100	54200	54100	70
379	20231201	143000	3559363100	54100	54100	54200	54100	55
380	20231201	142900	3556385700	54200	54200	54200	54100	342
381	20231201	142800	3537854700	54200	54200	54200	54100	8
382	20231201	142700	3537421200	54200	54200	54200	54100	236
383	20231201	142600	3524643200	54100	54100	54200	54000	719
384	20231201	142500	3485696100	54100	54100	54100	54100	57
385	20231201	142400	3482612400	54100	54100	54100	54100	122
386	20231201	142300	3476012200	54100	54100	54100	54100	312
387	20231201	142200	3459133000	54000	54000	54000	54000	23
388	20231201	142100	3457891000	54000	54100	54100	54000	3
389	20231201	142000	3457728800	54100	54000	54100	53900	109
390	20231201	141900	3451843400	54000	54000	54000	53900	76
391	20231201	141800	3447743000	54000	54000	54000	53900	33
392	20231201	141700	3445961100	54000	53900	54000	53900	218
393	20231201	141600	3434199100	54000	54000	54000	53900	13
394	20231201	141500	3433497200	54000	54000	54000	53900	31
395	20231201	141400	3431824200	54000	54000	54000	54000	18
396	20231201	141300	3430852200	54000	53900	54000	53900	157
397	20231201	141200	3422380200	53900	54000	54000	53900	156
398	20231201	141100	3413971400	54000	54000	54000	54000	5
399	20231201	141000	3413701400	54000	53900	54000	53800	237
400	20231201	140900	3400921600	53800	53800	53800	53800	0
401	20231201	140800	3400921600	53800	53900	53900	53800	3
402	20231201	140700	3400760000	53900	53900	53900	53900	130
403	20231201	140600	3393753000	53900	53900	53900	53800	395
404	20231201	140500	3372495700	53900	53900	53900	53800	34
405	20231201	140400	3370666200	53900	53900	53900	53900	226
406	20231201	140300	3358484800	53900	53900	53900	53900	2
407	20231201	140200	3358377000	53900	53900	53900	53900	23
408	20231201	140100	3357137300	53900	53900	53900	53900	108
409	20231201	140000	3351316100	53900	54000	54000	53800	344
410	20231201	135900	3332778800	54000	54000	54000	54000	3
411	20231201	135800	3332616800	54000	54000	54000	54000	46
412	20231201	135700	3330132800	54000	53900	54000	53900	214
413	20231201	135600	3318588100	54000	54000	54000	54000	1
414	20231201	135500	3318534100	54000	53900	54000	53900	58
415	20231201	135400	3315404600	54000	53900	54000	53900	163
416	20231201	135300	3306604100	54000	54000	54000	53900	142
417	20231201	135200	3298939000	54000	54000	54000	54000	307
418	20231201	135100	3282361000	54000	54100	54100	54000	149
419	20231201	135000	3274303800	54000	54100	54100	54000	39
420	20231201	134900	3272196400	54000	54100	54100	54000	79
421	20231201	134800	3267930300	54100	54100	54100	54100	92
422	20231201	134700	3262953100	54100	54100	54100	54100	42
423	20231201	134600	3260680900	54100	54100	54100	54100	35
424	20231201	134500	3258787400	54100	54100	54100	54000	168
425	20231201	134400	3249701900	54000	54100	54100	54000	21
426	20231201	134300	3248566300	54000	54100	54100	54000	44
427	20231201	134200	3246189600	54100	54100	54100	54100	0
428	20231201	134100	3246189600	54100	54100	54100	54000	121
429	20231201	134000	3239645500	54100	54100	54100	54100	0
430	20231201	133900	3239645500	54100	54100	54100	54100	3
431	20231201	133800	3239483200	54100	54100	54100	54100	92
432	20231201	133700	3234506000	54100	54100	54100	54100	16
433	20231201	133600	3233640400	54000	54000	54000	54000	1
434	20231201	133500	3233586400	54100	54100	54100	54100	88
435	20231201	133400	3228825600	54100	54000	54100	53900	2895
436	20231201	133300	3072518400	53900	54000	54000	53900	101
437	20231201	133200	3067064500	54000	54000	54000	54000	87
438	20231201	133100	3062366500	53900	54000	54000	53900	25
439	20231201	133000	3061017500	53900	54000	54000	53900	39
440	20231201	132900	3058911600	54000	54000	54000	53900	163
441	20231201	132800	3050113600	53900	54000	54000	53900	52
442	20231201	132700	3047308100	53900	53900	53900	53900	26
443	20231201	132600	3045906700	53900	53900	53900	53900	12
444	20231201	132500	3045259900	54000	54000	54000	53900	125
445	20231201	132400	3038512600	54000	54000	54000	53900	117
446	20231201	132300	3032201200	53900	54000	54000	53900	13
447	20231201	132200	3031500400	54000	53900	54000	53900	307
448	20231201	132100	3014942000	54000	54000	54000	54000	14
449	20231201	132000	3014186000	54000	53900	54000	53900	25
450	20231201	131900	3012837000	53900	53900	53900	53800	230
451	20231201	131800	3000441100	53900	53800	53900	53800	354
452	20231201	131700	2981390000	53800	53900	53900	53800	190
453	20231201	131600	2971150300	54000	54000	54000	54000	109
454	20231201	131500	2965264300	53900	53900	54000	53900	40
455	20231201	131400	2963107800	54000	53900	54000	53900	34
456	20231201	131300	2961273600	53900	53900	53900	53800	311
457	20231201	131200	2944532000	53900	53900	53900	53800	130
458	20231201	131100	2937526300	54000	53800	54000	53800	18
459	20231201	131000	2936556900	53800	54000	54000	53800	38
460	20231201	130900	2934510300	54000	53800	54000	53800	99
461	20231201	130800	2929166700	53800	53900	54000	53800	68
462	20231201	130700	2925499000	53900	53900	53900	53900	0
463	20231201	130600	2925499000	53900	53800	53900	53800	111
464	20231201	130500	2919518500	53800	53900	53900	53800	29
465	20231201	130400	2917956600	53900	53900	53900	53900	2
466	20231201	130300	2917848800	53900	53900	53900	53900	128
467	20231201	130200	2910949600	53900	53900	53900	53900	23
468	20231201	130100	2909709900	53900	53900	53900	53900	29
469	20231201	130000	2908146800	53700	53800	53900	53700	156
470	20231201	125900	2899749100	53800	53800	53800	53800	17
471	20231201	125800	2898834500	53800	53800	53800	53800	114
472	20231201	125700	2892701300	53800	53800	53800	53800	0
473	20231201	125600	2892701300	53800	53800	53800	53800	87
474	20231201	125500	2888020700	53800	53900	53900	53800	89
475	20231201	125400	2883232400	53900	53900	53900	53900	20
476	20231201	125300	2882154400	53800	53700	53800	53700	42
477	20231201	125200	2879895300	53700	53800	53800	53700	30
478	20231201	125100	2878282500	53700	53900	53900	53700	14
479	20231201	125000	2877529800	53900	53800	53900	53700	106
480	20231201	124900	2871818700	53800	53800	53800	53800	1
481	20231201	124800	2871764900	53900	53700	53900	53700	25
482	20231201	124700	2870421200	53900	53700	53900	53700	138
483	20231201	124600	2862993200	53800	53900	53900	53800	15
484	20231201	124500	2862186100	53900	53800	53900	53800	75
485	20231201	124400	2858149600	53900	53800	53900	53800	64
486	20231201	124300	2854704700	53800	53800	53800	53800	0
487	20231201	124200	2854704700	53800	53800	53800	53800	15
488	20231201	124100	2853897700	53800	53800	53800	53800	117
489	20231201	124000	2847603100	53800	53900	53900	53800	64
490	20231201	123900	2844159800	53900	53900	53900	53800	29
491	20231201	123800	2842597700	53900	53900	53900	53900	0
492	20231201	123700	2842597700	53900	53800	53900	53800	93
493	20231201	123600	2837585700	53900	54000	54000	53800	15
494	20231201	123500	2836777900	54000	53800	54000	53700	18
495	20231201	123400	2835809400	53800	53900	53900	53800	122
496	20231201	123300	2829234500	53900	53900	53900	53900	5
497	20231201	123200	2828965000	53800	53700	53900	53700	8
498	20231201	123100	2828534300	53800	53800	53800	53800	87
499	20231201	123000	2823853700	53600	53700	53800	53600	28
500	20231201	122900	2822350400	53700	53700	53800	53600	47
501	20231201	122800	2819827200	53700	53800	53900	53700	232
502	20231201	122700	2807351300	53700	53700	53700	53700	24
503	20231201	122600	2806062500	53700	53900	53900	53700	28
504	20231201	122500	2804556900	53700	53700	53900	53700	87
505	20231201	122400	2799873000	53900	53700	53900	53700	110
506	20231201	122300	2793948600	53700	53800	53800	53700	41
507	20231201	122200	2791745200	53800	53800	53800	53800	12
508	20231201	122100	2791099600	53800	53700	53800	53700	130
509	20231201	122000	2784109900	53700	53700	53700	53700	33
510	20231201	121900	2782337800	53700	53700	53700	53700	98
511	20231201	121800	2777075200	53700	53600	53700	53600	143
512	20231201	121700	2769399700	53700	53600	53700	53600	96
513	20231201	121600	2764253600	53600	53800	53800	53600	26
514	20231201	121500	2762858000	53600	53700	53800	53600	144
515	20231201	121400	2755121100	53700	53800	53800	53700	76
516	20231201	121300	2751039800	53700	53700	53700	53600	24
517	20231201	121200	2749752200	53700	53800	53800	53700	216
518	20231201	121100	2738143000	53700	53700	53700	53700	20
519	20231201	121000	2737069000	53700	53800	53800	53700	36
520	20231201	120900	2735134600	53800	53800	53800	53700	46
521	20231201	120800	2732662700	53800	53800	53800	53700	142
522	20231201	120700	2725025100	53800	53800	53800	53700	49
523	20231201	120600	2722393400	53800	53800	53800	53800	16
524	20231201	120500	2721532600	53700	53600	53700	53600	35
525	20231201	120400	2719655100	53700	53700	53700	53700	47
526	20231201	120300	2717131200	53700	53800	53800	53700	6
527	20231201	120200	2716808500	53800	53800	53800	53800	89
528	20231201	120100	2712020300	53800	53700	53800	53700	87
529	20231201	120000	2707339900	53700	53700	53700	53700	1
530	20231201	115900	2707286200	53700	53700	53800	53600	231
531	20231201	115800	2694883900	53600	53600	53700	53600	38
532	20231201	115700	2692846600	53700	53700	53700	53700	0
533	20231201	115600	2692846600	53700	53700	53700	53600	102
534	20231201	115500	2687369400	53700	53600	53700	53600	73
535	20231201	115400	2683454000	53600	53600	53600	53600	24
536	20231201	115300	2682167600	53700	53800	53800	53700	17
537	20231201	115200	2681254200	53600	53600	53800	53600	314
538	20231201	115100	2664406400	53700	53700	53700	53700	137
539	20231201	115000	2657049500	53700	53700	53700	53700	51
540	20231201	114900	2654310800	53800	53700	53800	53700	120
541	20231201	114800	2647856900	53700	53700	53700	53700	25
542	20231201	114700	2646514400	53600	53700	53800	53600	28
543	20231201	114600	2645011800	53800	53800	53800	53600	105
544	20231201	114500	2639365200	53800	53700	53800	53600	86
545	20231201	114400	2634753700	53700	53700	53700	53700	34
546	20231201	114300	2632927900	53700	53600	53800	53600	129
547	20231201	114200	2625992300	53600	53600	53600	53600	13
548	20231201	114100	2625295500	53600	53700	53700	53600	63
549	20231201	114000	2621913700	53600	53800	53800	53600	127
550	20231201	113900	2615084200	53700	53700	53700	53700	25
551	20231201	113800	2613741700	53800	53800	53800	53800	2
552	20231201	113700	2613634100	53800	53700	53800	53700	11
553	20231201	113600	2613042600	53700	53700	53700	53600	145
554	20231201	113500	2605257400	53700	53600	53700	53600	29
555	20231201	113400	2603702900	53700	53700	53700	53700	112
556	20231201	113300	2597688500	53600	53600	53700	53600	164
557	20231201	113200	2588882800	53600	53700	53700	53600	124
558	20231201	113100	2582225300	53800	53800	53800	53800	10
559	20231201	113000	2581687300	53700	53800	53800	53600	119
560	20231201	112900	2575288500	53600	53600	53600	53600	67
561	20231201	112800	2571697300	53600	53700	53700	53600	14
562	20231201	112700	2570946700	53700	53700	53700	53700	151
563	20231201	112600	2562838000	53700	53700	53700	53700	40
564	20231201	112500	2560690000	53700	53700	53700	53600	93
565	20231201	112400	2555697000	53700	53600	53700	53600	451
566	20231201	112300	2531479500	53700	53700	53700	53600	293
567	20231201	112200	2515749800	53700	53700	53800	53700	39
568	20231201	112100	2513654500	53700	53800	53800	53700	74
569	20231201	112000	2509678300	53800	53800	53800	53700	130
570	20231201	111900	2502685200	53800	53800	53800	53800	12
571	20231201	111800	2502039600	53800	53800	53800	53800	18
572	20231201	111700	2501071200	53900	53700	53900	53700	105
573	20231201	111600	2495414100	53800	53800	53800	53800	0
574	20231201	111500	2495414100	53800	53700	53800	53700	8
575	20231201	111400	2494984400	53900	53800	53900	53700	121
576	20231201	111300	2488467900	53900	53800	53900	53800	31
577	20231201	111200	2486798800	53900	53700	53900	53700	11
578	20231201	111100	2486206100	53900	53800	53900	53800	323
579	20231201	111000	2468818700	53800	53900	53900	53800	31
580	20231201	110900	2467150200	53800	53800	53800	53800	50
581	20231201	110800	2464460200	53800	53800	53800	53800	88
582	20231201	110700	2459725800	53700	53700	53700	53700	401
583	20231201	110600	2438192100	53700	53700	53700	53700	105
584	20231201	110500	2432553600	53700	53700	53700	53600	147
585	20231201	110400	2424659800	53700	53700	53700	53700	179
586	20231201	110300	2415047500	53600	53600	53700	53600	375
587	20231201	110200	2394919600	53600	53700	53800	53500	2855
588	20231201	110100	2241754600	53700	53900	53900	53700	841
589	20231201	110000	2196469700	54000	53900	54000	53800	282
590	20231201	105900	2181264000	53900	53800	53900	53800	33
591	20231201	105800	2179485600	53800	53900	54000	53800	160
592	20231201	105700	2170859200	53900	53900	54000	53900	79
593	20231201	105600	2166599700	53900	53900	53900	53900	313
594	20231201	105500	2149729000	53900	53900	53900	53800	109
595	20231201	105400	2143855000	53900	53800	53900	53800	38
596	20231201	105300	2141809000	53800	53800	53800	53800	5
597	20231201	105200	2141540000	53800	53700	53800	53700	277
598	20231201	105100	2126645300	53700	53800	53800	53600	410
599	20231201	105000	2104627400	53700	53800	53800	53600	427
600	20231201	104900	2081689600	53700	53700	53700	53700	17
601	20231201	104800	2080776700	53800	53700	53800	53600	239
602	20231201	104700	2067932300	53800	53800	53800	53800	96
603	20231201	104600	2062767500	53800	53800	53800	53800	158
604	20231201	104500	2054267100	53800	53700	53800	53700	249
605	20231201	104400	2040887000	53600	53500	53600	53500	550
606	20231201	104300	2011424100	53400	53500	53500	53400	145
607	20231201	104200	2003668600	53500	53600	53600	53300	2007
608	20231201	104100	1896535200	53600	53600	53700	53500	214
609	20231201	104000	1885066300	53600	53700	53800	53400	4213
610	20231201	103900	1659608900	53700	53800	53900	53500	3656
611	20231201	103800	1463681500	53600	54000	54000	53600	3241
612	20231201	103700	1289491900	54100	54100	54100	54000	73
613	20231201	103600	1285548300	54100	54100	54100	54000	167
614	20231201	103500	1276519300	54000	54000	54000	54000	43
615	20231201	103400	1274197300	54000	54100	54200	54000	65
616	20231201	103300	1270682400	54200	54000	54200	53800	1616
617	20231201	103200	1183571400	54000	54100	54100	53900	2039
618	20231201	103100	1073385600	54200	54100	54200	54100	72
619	20231201	103000	1069486800	54200	54100	54200	54100	43
620	20231201	102900	1067160300	54100	54200	54300	54100	359
621	20231201	102800	1047707500	54200	54300	54300	54200	56
622	20231201	102700	1044670900	54300	54300	54300	54300	0
623	20231201	102600	1044670900	54300	54300	54300	54300	99
624	20231201	102500	1039295200	54300	54300	54300	54100	273
625	20231201	102400	1024519800	54300	54300	54300	54300	16
626	20231201	102300	1023651000	54300	54300	54300	54200	160
627	20231201	102200	1014964900	54200	54200	54200	54200	26
628	20231201	102100	1013555700	54200	54300	54300	54200	358
629	20231201	102000	994151600	54300	54200	54300	54100	211
630	20231201	101900	982714500	54100	54100	54100	54100	70
631	20231201	101800	978927500	54100	54200	54300	54100	156
632	20231201	101700	970475200	54100	54100	54100	54100	75
633	20231201	101600	966417700	54200	54100	54200	54100	139
634	20231201	101500	958889000	54200	54200	54200	54200	3
635	20231201	101400	958726400	54100	54100	54100	54000	620
636	20231201	101300	925190300	54000	54100	54100	54000	19
637	20231201	101200	924163900	54000	54000	54000	54000	61
638	20231201	101100	920869900	54100	54000	54100	54000	98
639	20231201	101000	915570600	54000	54000	54000	54000	12
640	20231201	100900	914922600	54100	54100	54100	54000	325
641	20231201	100800	897341900	54200	54200	54200	54200	15
642	20231201	100700	896528900	54100	54200	54200	54100	23
643	20231201	100600	895284300	54200	54200	54200	54200	13
644	20231201	100500	894579700	54200	54200	54300	54100	81
645	20231201	100400	890189500	54000	54200	54200	54000	723
646	20231201	100300	851072300	54300	54200	54300	54200	50
647	20231201	100200	848360900	54200	54300	54300	54200	131
648	20231201	100100	841248500	54300	54300	54300	54200	83
649	20231201	100000	836745600	54300	54200	54300	54100	100
650	20231201	095900	831322800	54200	54300	54300	54200	46
651	20231201	095800	828827800	54200	54200	54300	54100	117
652	20231201	095700	822487900	54200	54200	54300	54100	161
653	20231201	095600	813759200	54300	54200	54300	54200	78
654	20231201	095500	809528000	54200	54200	54300	54100	132
655	20231201	095400	802375200	54200	54300	54300	54200	91
656	20231201	095300	797441200	54300	54300	54400	54300	52
657	20231201	095200	794617200	54300	54300	54300	54200	171
658	20231201	095100	785338300	54300	54400	54400	54200	282
659	20231201	095000	770026200	54300	54200	54300	54200	242
660	20231201	094900	756887900	54200	54200	54200	54000	168
661	20231201	094800	747786200	54200	54100	54200	54000	100
662	20231201	094700	742373000	54200	54100	54200	54100	85
663	20231201	094600	737772700	54100	54100	54100	54100	113
664	20231201	094500	731659400	54200	54200	54200	54000	103
665	20231201	094400	726084100	54200	54200	54200	54100	75
666	20231201	094300	722022600	54200	54200	54200	54100	110
667	20231201	094200	716064800	54200	54200	54200	54100	128
668	20231201	094100	709134800	54100	54100	54200	54000	304
669	20231201	094000	692698200	54100	54100	54200	54100	209
670	20231201	093900	681387600	54100	54200	54200	54100	230
671	20231201	093800	668937400	54100	54200	54300	54100	275
672	20231201	093700	654042000	54100	54300	54300	54100	67
673	20231201	093600	650410100	54200	54300	54300	54200	217
674	20231201	093500	638644200	54300	54400	54400	54200	183
675	20231201	093400	628704500	54300	54300	54400	54300	212
676	20231201	093300	617189200	54400	54400	54400	54300	208
677	20231201	093200	605882400	54300	54200	54400	54100	495
678	20231201	093100	579010000	54200	54200	54200	54200	83
679	20231201	093000	574511400	54200	54200	54300	54200	176
680	20231201	092900	564971300	54200	54200	54200	54200	68
681	20231201	092800	561285700	54200	54200	54200	54200	81
682	20231201	092700	556895500	54200	54200	54300	54100	181
683	20231201	092600	547085300	54200	54100	54200	54100	367
684	20231201	092500	527200000	54000	54100	54100	54000	158
685	20231201	092400	518653900	54100	54100	54200	54000	60
686	20231201	092300	515408000	54000	54100	54100	54000	16
687	20231201	092200	514543600	54100	54200	54200	54000	229
688	20231201	092100	502155500	54100	54200	54200	54100	23
689	20231201	092000	500909100	54200	54100	54200	54100	36
690	20231201	091900	498960500	54200	54100	54200	54100	25
691	20231201	091800	497606600	54100	54100	54100	54100	83
692	20231201	091700	493116300	54100	54300	54300	54000	261
693	20231201	091600	478993300	54300	54100	54300	54100	250
694	20231201	091500	465446100	54100	54000	54100	53900	848
695	20231201	091400	419580100	54000	53900	54000	53900	206
696	20231201	091300	408473700	53900	54000	54000	53800	102
697	20231201	091200	402974300	53800	54000	54000	53800	203
698	20231201	091100	392020400	53800	53900	54000	53800	818
699	20231201	091000	347943400	53900	53800	53900	53800	30
700	20231201	090900	346329200	53900	53900	54000	53800	643
701	20231201	090800	311712100	53900	53900	54000	53800	270
702	20231201	090700	297151700	53900	53900	54000	53900	641
703	20231201	090600	262598400	54000	53900	54000	53900	218
704	20231201	090500	250829200	53900	53700	54000	53700	872
705	20231201	090400	203895600	53800	53800	53800	53700	798
706	20231201	090300	161001700	53800	53800	53900	53800	607
707	20231201	090200	128315400	53800	53900	54100	53800	503
708	20231201	090100	101231900	53900	53900	54000	53800	487
709	20231201	090000	74999000	53900	53800	53900	53800	1235