KissMeData/306200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210100	409919700	129700	129700	129700	129700	109
3	20231208	210000	409919700	129700	129700	129700	129700	0
4	20231208	205900	409919700	129700	129700	129700	129700	0
5	20231208	205800	409919700	129700	129700	129700	129700	0
6	20231208	205700	409919700	129700	129700	129700	129700	0
7	20231208	205600	409919700	129700	129700	129700	129700	0
8	20231208	205500	409919700	129700	129700	129700	129700	0
9	20231208	205400	409919700	129700	129700	129700	129700	0
10	20231208	205300	409919700	129700	129700	129700	129700	0
11	20231208	205200	409919700	129700	129700	129700	129700	0
12	20231208	205100	409919700	129700	129700	129700	129700	0
13	20231208	205000	409919700	129700	129700	129700	129700	0
14	20231208	204900	409919700	129700	129700	129700	129700	0
15	20231208	204800	409919700	129700	129700	129700	129700	0
16	20231208	204700	409919700	129700	129700	129700	129700	0
17	20231208	204600	409919700	129700	129700	129700	129700	0
18	20231208	204500	409919700	129700	129700	129700	129700	0
19	20231208	204400	409919700	129700	129700	129700	129700	0
20	20231208	204300	409919700	129700	129700	129700	129700	0
21	20231208	204200	409919700	129700	129700	129700	129700	0
22	20231208	204100	409919700	129700	129700	129700	129700	0
23	20231208	204000	409919700	129700	129700	129700	129700	0
24	20231208	203900	409919700	129700	129700	129700	129700	0
25	20231208	203800	409919700	129700	129700	129700	129700	0
26	20231208	203700	409919700	129700	129700	129700	129700	0
27	20231208	203600	409919700	129700	129700	129700	129700	0
28	20231208	203500	409919700	129700	129700	129700	129700	0
29	20231208	203400	409919700	129700	129700	129700	129700	0
30	20231208	203300	409919700	129700	129700	129700	129700	0
31	20231208	203200	409919700	129700	129700	129700	129700	0
32	20231208	203100	409919700	129700	129700	129700	129700	109
33	20231208	203000	409919700	129700	129700	129700	129700	0
34	20231208	202900	409919700	129700	129700	129700	129700	0
35	20231208	202800	409919700	129700	129700	129700	129700	0
36	20231208	202700	409919700	129700	129700	129700	129700	0
37	20231208	202600	409919700	129700	129700	129700	129700	0
38	20231208	202500	409919700	129700	129700	129700	129700	0
39	20231208	202400	409919700	129700	129700	129700	129700	0
40	20231208	202300	409919700	129700	129700	129700	129700	0
41	20231208	202200	409919700	129700	129700	129700	129700	0
42	20231208	202100	409919700	129700	129700	129700	129700	0
43	20231208	202000	409919700	129700	129700	129700	129700	0
44	20231208	201900	409919700	129700	129700	129700	129700	0
45	20231208	201800	409919700	129700	129700	129700	129700	0
46	20231208	201700	409919700	129700	129700	129700	129700	0
47	20231208	201600	409919700	129700	129700	129700	129700	0
48	20231208	201500	409919700	129700	129700	129700	129700	0
49	20231208	201400	409919700	129700	129700	129700	129700	0
50	20231208	201300	409919700	129700	129700	129700	129700	0
51	20231208	201200	409919700	129700	129700	129700	129700	0
52	20231208	201100	409919700	129700	129700	129700	129700	0
53	20231208	201000	409919700	129700	129700	129700	129700	0
54	20231208	200900	409919700	129700	129700	129700	129700	0
55	20231208	200800	409919700	129700	129700	129700	129700	0
56	20231208	200700	409919700	129700	129700	129700	129700	0
57	20231208	200600	409919700	129700	129700	129700	129700	0
58	20231208	200500	409919700	129700	129700	129700	129700	0
59	20231208	200400	409919700	129700	129700	129700	129700	0
60	20231208	200300	409919700	129700	129700	129700	129700	0
61	20231208	200200	409919700	129700	129700	129700	129700	0
62	20231208	200100	409919700	129700	129700	129700	129700	109
63	20231208	200000	409919700	129700	129700	129700	129700	0
64	20231208	195900	409919700	129700	129700	129700	129700	0
65	20231208	195800	409919700	129700	129700	129700	129700	0
66	20231208	195700	409919700	129700	129700	129700	129700	0
67	20231208	195600	409919700	129700	129700	129700	129700	0
68	20231208	195500	409919700	129700	129700	129700	129700	0
69	20231208	195400	409919700	129700	129700	129700	129700	0
70	20231208	195300	409919700	129700	129700	129700	129700	0
71	20231208	195200	409919700	129700	129700	129700	129700	0
72	20231208	195100	409919700	129700	129700	129700	129700	0
73	20231208	195000	409919700	129700	129700	129700	129700	0
74	20231208	194900	409919700	129700	129700	129700	129700	0
75	20231208	194800	409919700	129700	129700	129700	129700	0
76	20231208	194700	409919700	129700	129700	129700	129700	0
77	20231208	194600	409919700	129700	129700	129700	129700	0
78	20231208	194500	409919700	129700	129700	129700	129700	0
79	20231208	194400	409919700	129700	129700	129700	129700	0
80	20231208	194300	409919700	129700	129700	129700	129700	0
81	20231208	194200	409919700	129700	129700	129700	129700	0
82	20231208	194100	409919700	129700	129700	129700	129700	0
83	20231208	194000	409919700	129700	129700	129700	129700	0
84	20231208	193900	409919700	129700	129700	129700	129700	0
85	20231208	193800	409919700	129700	129700	129700	129700	0
86	20231208	193700	409919700	129700	129700	129700	129700	0
87	20231208	193600	409919700	129700	129700	129700	129700	0
88	20231208	193500	409919700	129700	129700	129700	129700	0
89	20231208	193400	409919700	129700	129700	129700	129700	0
90	20231208	193300	409919700	129700	129700	129700	129700	0
91	20231208	193200	409919700	129700	129700	129700	129700	0
92	20231208	193100	409919700	129700	129700	129700	129700	109
93	20231208	193000	409919700	129700	129700	129700	129700	0
94	20231208	192900	409919700	129700	129700	129700	129700	0
95	20231208	192800	409919700	129700	129700	129700	129700	0
96	20231208	192700	409919700	129700	129700	129700	129700	0
97	20231208	192600	409919700	129700	129700	129700	129700	0
98	20231208	192500	409919700	129700	129700	129700	129700	0
99	20231208	192400	409919700	129700	129700	129700	129700	0
100	20231208	192300	409919700	129700	129700	129700	129700	0
101	20231208	192200	409919700	129700	129700	129700	129700	0
102	20231208	192100	409919700	129700	129700	129700	129700	0
103	20231208	192000	409919700	129700	129700	129700	129700	0
104	20231208	191900	409919700	129700	129700	129700	129700	0
105	20231208	191800	409919700	129700	129700	129700	129700	0
106	20231208	191700	409919700	129700	129700	129700	129700	0
107	20231208	191600	409919700	129700	129700	129700	129700	0
108	20231208	191500	409919700	129700	129700	129700	129700	0
109	20231208	191400	409919700	129700	129700	129700	129700	0
110	20231208	191300	409919700	129700	129700	129700	129700	0
111	20231208	191200	409919700	129700	129700	129700	129700	0
112	20231208	191100	409919700	129700	129700	129700	129700	0
113	20231208	191000	409919700	129700	129700	129700	129700	0
114	20231208	190900	409919700	129700	129700	129700	129700	0
115	20231208	190800	409919700	129700	129700	129700	129700	0
116	20231208	190700	409919700	129700	129700	129700	129700	0
117	20231208	190600	409919700	129700	129700	129700	129700	0
118	20231208	190500	409919700	129700	129700	129700	129700	0
119	20231208	190400	409919700	129700	129700	129700	129700	0
120	20231208	190300	409919700	129700	129700	129700	129700	0
121	20231208	190200	409919700	129700	129700	129700	129700	0
122	20231208	190100	409919700	129700	129700	129700	129700	109
123	20231208	190000	409919700	129700	129700	129700	129700	0
124	20231208	185900	409919700	129700	129700	129700	129700	0
125	20231208	185800	409919700	129700	129700	129700	129700	0
126	20231208	185700	409919700	129700	129700	129700	129700	0
127	20231208	185600	409919700	129700	129700	129700	129700	0
128	20231208	185500	409919700	129700	129700	129700	129700	0
129	20231208	185400	409919700	129700	129700	129700	129700	0
130	20231208	185300	409919700	129700	129700	129700	129700	0
131	20231208	185200	409919700	129700	129700	129700	129700	0
132	20231208	185100	409919700	129700	129700	129700	129700	0
133	20231208	185000	409919700	129700	129700	129700	129700	0
134	20231208	184900	409919700	129700	129700	129700	129700	0
135	20231208	184800	409919700	129700	129700	129700	129700	0
136	20231208	184700	409919700	129700	129700	129700	129700	0
137	20231208	184600	409919700	129700	129700	129700	129700	0
138	20231208	184500	409919700	129700	129700	129700	129700	0
139	20231208	184400	409919700	129700	129700	129700	129700	0
140	20231208	184300	409919700	129700	129700	129700	129700	0
141	20231208	184200	409919700	129700	129700	129700	129700	0
142	20231208	184100	409919700	129700	129700	129700	129700	0
143	20231208	184000	409919700	129700	129700	129700	129700	0
144	20231208	183900	409919700	129700	129700	129700	129700	0
145	20231208	183800	409919700	129700	129700	129700	129700	0
146	20231208	183700	409919700	129700	129700	129700	129700	0
147	20231208	183600	409919700	129700	129700	129700	129700	0
148	20231208	183500	409919700	129700	129700	129700	129700	0
149	20231208	183400	409919700	129700	129700	129700	129700	0
150	20231208	183300	409919700	129700	129700	129700	129700	0
151	20231208	183200	409919700	129700	129700	129700	129700	0
152	20231208	183100	409919700	129700	129700	129700	129700	109
153	20231208	183000	409919700	129700	129700	129700	129700	0
154	20231208	182900	409919700	129700	129700	129700	129700	0
155	20231208	182800	409919700	129700	129700	129700	129700	0
156	20231208	182700	409919700	129700	129700	129700	129700	0
157	20231208	182600	409919700	129700	129700	129700	129700	0
158	20231208	182500	409919700	129700	129700	129700	129700	0
159	20231208	182400	409919700	129700	129700	129700	129700	0
160	20231208	182300	409919700	129700	129700	129700	129700	0
161	20231208	182200	409919700	129700	129700	129700	129700	0
162	20231208	182100	409919700	129700	129700	129700	129700	0
163	20231208	182000	409919700	129700	129700	129700	129700	0
164	20231208	181900	409919700	129700	129700	129700	129700	0
165	20231208	181800	409919700	129700	129700	129700	129700	0
166	20231208	181700	409919700	129700	129700	129700	129700	0
167	20231208	181600	409919700	129700	129700	129700	129700	0
168	20231208	181500	409919700	129700	129700	129700	129700	0
169	20231208	181400	409919700	129700	129700	129700	129700	0
170	20231208	181300	409919700	129700	129700	129700	129700	0
171	20231208	181200	409919700	129700	129700	129700	129700	0
172	20231208	181100	409919700	129700	129700	129700	129700	0
173	20231208	181000	409919700	129700	129700	129700	129700	0
174	20231208	180900	409919700	129700	129700	129700	129700	0
175	20231208	180800	409919700	129700	129700	129700	129700	0
176	20231208	180700	409919700	129700	129700	129700	129700	0
177	20231208	180600	409919700	129700	129700	129700	129700	0
178	20231208	180500	409919700	129700	129700	129700	129700	0
179	20231208	180400	409919700	129700	129700	129700	129700	0
180	20231208	180300	409919700	129700	129700	129700	129700	0
181	20231208	180200	409919700	129700	129700	129700	129700	0
182	20231208	180100	409919700	129700	129700	129700	129700	109
183	20231208	180000	409919700	129700	129700	129700	129700	0
184	20231208	175900	409919700	129700	129700	129700	129700	0
185	20231208	175800	409919700	129700	129700	129700	129700	0
186	20231208	175700	409919700	129700	129700	129700	129700	0
187	20231208	175600	409919700	129700	129700	129700	129700	0
188	20231208	175500	409919700	129700	129700	129700	129700	0
189	20231208	175400	409919700	129700	129700	129700	129700	0
190	20231208	175300	409919700	129700	129700	129700	129700	0
191	20231208	175200	409919700	129700	129700	129700	129700	0
192	20231208	175100	409919700	129700	129700	129700	129700	0
193	20231208	175000	409919700	129700	129700	129700	129700	0
194	20231208	174900	409919700	129700	129700	129700	129700	0
195	20231208	174800	409919700	129700	129700	129700	129700	0
196	20231208	174700	409919700	129700	129700	129700	129700	0
197	20231208	174600	409919700	129700	129700	129700	129700	0
198	20231208	174500	409919700	129700	129700	129700	129700	0
199	20231208	174400	409919700	129700	129700	129700	129700	0
200	20231208	174300	409919700	129700	129700	129700	129700	0
201	20231208	174200	409919700	129700	129700	129700	129700	0
202	20231208	174100	409919700	129700	129700	129700	129700	0
203	20231208	174000	409919700	129700	129700	129700	129700	0
204	20231208	173900	409919700	129700	129700	129700	129700	0
205	20231208	173800	409919700	129700	129700	129700	129700	0
206	20231208	173700	409919700	129700	129700	129700	129700	0
207	20231208	173600	409919700	129700	129700	129700	129700	0
208	20231208	173500	409919700	129700	129700	129700	129700	0
209	20231208	173400	409919700	129700	129700	129700	129700	0
210	20231208	173300	409919700	129700	129700	129700	129700	0
211	20231208	173200	409919700	129700	129700	129700	129700	0
212	20231208	173100	409919700	129700	129700	129700	129700	109
213	20231208	173000	409919700	129700	129700	129700	129700	0
214	20231208	172900	409919700	129700	129700	129700	129700	0
215	20231208	172800	409919700	129700	129700	129700	129700	0
216	20231208	172700	409919700	129700	129700	129700	129700	0
217	20231208	172600	409919700	129700	129700	129700	129700	0
218	20231208	172500	409919700	129700	129700	129700	129700	0
219	20231208	172400	409919700	129700	129700	129700	129700	0
220	20231208	172300	409919700	129700	129700	129700	129700	0
221	20231208	172200	409919700	129700	129700	129700	129700	0
222	20231208	172100	409919700	129700	129700	129700	129700	0
223	20231208	172000	409919700	129700	129700	129700	129700	0
224	20231208	171900	409919700	129700	129700	129700	129700	0
225	20231208	171800	409919700	129700	129700	129700	129700	0
226	20231208	171700	409919700	129700	129700	129700	129700	0
227	20231208	171600	409919700	129700	129700	129700	129700	0
228	20231208	171500	409919700	129700	129700	129700	129700	0
229	20231208	171400	409919700	129700	129700	129700	129700	0
230	20231208	171300	409919700	129700	129700	129700	129700	0
231	20231208	171200	409919700	129700	129700	129700	129700	0
232	20231208	171100	409919700	129700	129700	129700	129700	0
233	20231208	171000	409919700	129700	129700	129700	129700	0
234	20231208	170900	409919700	129700	129700	129700	129700	0
235	20231208	170800	409919700	129700	129700	129700	129700	0
236	20231208	170700	409919700	129700	129700	129700	129700	0
237	20231208	170600	409919700	129700	129700	129700	129700	0
238	20231208	170500	409919700	129700	129700	129700	129700	0
239	20231208	170400	409919700	129700	129700	129700	129700	0
240	20231208	170300	409919700	129700	129700	129700	129700	0
241	20231208	170200	409919700	129700	129700	129700	129700	0
242	20231208	170100	409919700	129700	129700	129700	129700	109
243	20231208	170000	409919700	129700	129700	129700	129700	0
244	20231208	165900	409919700	129700	129700	129700	129700	0
245	20231208	165800	409919700	129700	129700	129700	129700	0
246	20231208	165700	409919700	129700	129700	129700	129700	0
247	20231208	165600	409919700	129700	129700	129700	129700	0
248	20231208	165500	409919700	129700	129700	129700	129700	0
249	20231208	165400	409919700	129700	129700	129700	129700	0
250	20231208	165300	409919700	129700	129700	129700	129700	0
251	20231208	165200	409919700	129700	129700	129700	129700	0
252	20231208	165100	409919700	129700	129700	129700	129700	0
253	20231208	165000	409919700	129700	129700	129700	129700	0
254	20231208	164900	409919700	129700	129700	129700	129700	0
255	20231208	164800	409919700	129700	129700	129700	129700	0
256	20231208	164700	409919700	129700	129700	129700	129700	0
257	20231208	164600	409919700	129700	129700	129700	129700	0
258	20231208	164500	409919700	129700	129700	129700	129700	0
259	20231208	164400	409919700	129700	129700	129700	129700	0
260	20231208	164300	409919700	129700	129700	129700	129700	0
261	20231208	164200	409919700	129700	129700	129700	129700	0
262	20231208	164100	409919700	129700	129700	129700	129700	0
263	20231208	164000	409919700	129700	129700	129700	129700	0
264	20231208	163900	409919700	129700	129700	129700	129700	0
265	20231208	163800	409919700	129700	129700	129700	129700	0
266	20231208	163700	409919700	129700	129700	129700	129700	0
267	20231208	163600	409919700	129700	129700	129700	129700	0
268	20231208	163500	409919700	129700	129700	129700	129700	0
269	20231208	163400	409919700	129700	129700	129700	129700	0
270	20231208	163300	409919700	129700	129700	129700	129700	0
271	20231208	163200	409919700	129700	129700	129700	129700	0
272	20231208	163100	409919700	129700	129700	129700	129700	109
273	20231208	163000	409919700	129700	129700	129700	129700	0
274	20231208	162900	409919700	129700	129700	129700	129700	0
275	20231208	162800	409919700	129700	129700	129700	129700	0
276	20231208	162700	409919700	129700	129700	129700	129700	0
277	20231208	162600	409919700	129700	129700	129700	129700	0
278	20231208	162500	409919700	129700	129700	129700	129700	0
279	20231208	162400	409919700	129700	129700	129700	129700	0
280	20231208	162300	409919700	129700	129700	129700	129700	0
281	20231208	162200	409919700	129700	129700	129700	129700	0
282	20231208	162100	409919700	129700	129700	129700	129700	0
283	20231208	162000	409919700	129700	129700	129700	129700	0
284	20231208	161900	409919700	129700	129700	129700	129700	0
285	20231208	161800	409919700	129700	129700	129700	129700	0
286	20231208	161700	409919700	129700	129700	129700	129700	0
287	20231208	161600	409919700	129700	129700	129700	129700	0
288	20231208	161500	409919700	129700	129700	129700	129700	0
289	20231208	161400	409919700	129700	129700	129700	129700	0
290	20231208	161300	409919700	129700	129700	129700	129700	0
291	20231208	161200	409919700	129700	129700	129700	129700	0
292	20231208	161100	409919700	129700	129700	129700	129700	0
293	20231208	161000	409919700	129700	129700	129700	129700	0
294	20231208	160900	409919700	129700	129700	129700	129700	0
295	20231208	160800	409919700	129700	129700	129700	129700	0
296	20231208	160700	409919700	129700	129700	129700	129700	0
297	20231208	160600	409919700	129700	129700	129700	129700	0
298	20231208	160500	409919700	129700	129700	129700	129700	0
299	20231208	160400	409919700	129700	129700	129700	129700	0
300	20231208	160300	409919700	129700	129700	129700	129700	0
301	20231208	160200	409919700	129700	129700	129700	129700	0
302	20231208	160100	409919700	129700	129700	129700	129700	109
303	20231208	160000	409919700	129700	129700	129700	129700	0
304	20231208	155900	409919700	129700	129700	129700	129700	0
305	20231208	155800	409919700	129700	129700	129700	129700	0
306	20231208	155700	409919700	129700	129700	129700	129700	0
307	20231208	155600	409919700	129700	129700	129700	129700	0
308	20231208	155500	409919700	129700	129700	129700	129700	0
309	20231208	155400	409919700	129700	129700	129700	129700	0
310	20231208	155300	409919700	129700	129700	129700	129700	0
311	20231208	155200	409919700	129700	129700	129700	129700	0
312	20231208	155100	409919700	129700	129700	129700	129700	0
313	20231208	155000	409919700	129700	129700	129700	129700	0
314	20231208	154900	409919700	129700	129700	129700	129700	0
315	20231208	154800	409919700	129700	129700	129700	129700	0
316	20231208	154700	409919700	129700	129700	129700	129700	0
317	20231208	154600	409919700	129700	129700	129700	129700	0
318	20231208	154500	409919700	129700	129700	129700	129700	0
319	20231208	154400	409919700	129700	129700	129700	129700	0
320	20231208	154300	409919700	129700	129700	129700	129700	0
321	20231208	154200	409919700	129700	129700	129700	129700	0
322	20231208	154100	409919700	129700	129700	129700	129700	0
323	20231208	154000	409919700	129700	129700	129700	129700	0
324	20231208	153900	409919700	129700	129700	129700	129700	0
325	20231208	153800	409919700	129700	129700	129700	129700	0
326	20231208	153700	409919700	129700	129700	129700	129700	0
327	20231208	153600	409919700	129700	129700	129700	129700	0
328	20231208	153500	409919700	129700	129700	129700	129700	0
329	20231208	153400	409919700	129700	129700	129700	129700	0
330	20231208	153300	409919700	129700	129700	129700	129700	0
331	20231208	153200	409919700	129700	129700	129700	129700	0
332	20231208	153100	409919700	129700	129700	129700	129700	109
333	20231208	153000	409919700	129700	129700	129700	129700	109
334	20231208	152900	395782400	129200	129200	129200	129200	0
335	20231208	152800	395782400	129200	129200	129200	129200	0
336	20231208	152700	395782400	129200	129200	129200	129200	0
337	20231208	152600	395782400	129200	129200	129200	129200	0
338	20231208	152500	395782400	129200	129200	129200	129200	0
339	20231208	152400	395782400	129200	129200	129200	129200	0
340	20231208	152300	395782400	129200	129200	129200	129200	0
341	20231208	152200	395782400	129200	129200	129200	129200	0
342	20231208	152100	395782400	129200	129200	129200	129200	0
343	20231208	152000	395782400	129200	129200	129200	129200	0
344	20231208	151900	395782400	129200	129000	129200	128700	38
345	20231208	151800	390878600	128600	129000	129000	128600	32
346	20231208	151700	386755800	129000	128700	129000	128700	9
347	20231208	151600	385596000	128700	128600	128900	128600	23
348	20231208	151500	382636900	128600	128600	128600	128600	0
349	20231208	151400	382636900	128600	128700	128700	128600	16
350	20231208	151300	380577800	128700	128700	128700	128700	0
351	20231208	151200	380577800	128700	128700	128700	128700	14
352	20231208	151100	378776000	128700	128700	128700	128700	2
353	20231208	151000	378518600	128900	128700	128900	128600	26
354	20231208	150900	375170100	128800	128800	128800	128800	14
355	20231208	150800	373366900	128700	128700	128700	128700	2
356	20231208	150700	373109500	128700	128900	128900	128700	20
357	20231208	150600	370534100	128900	128700	128900	128700	79
358	20231208	150500	360351400	128700	128800	128800	128700	13
359	20231208	150400	358678100	128800	128800	128800	128800	3
360	20231208	150300	358291700	128700	128700	128700	128700	13
361	20231208	150200	356618600	128900	128700	128900	128700	9
362	20231208	150100	355458900	128700	128800	128800	128700	31
363	20231208	150000	351467400	128800	128700	128800	128700	4
364	20231208	145900	350952300	128700	128700	128700	128700	15
365	20231208	145800	349021800	128900	128900	128900	128900	6
366	20231208	145700	348248400	128700	128700	128700	128700	14
367	20231208	145600	346446600	128800	128900	128900	128800	7
368	20231208	145500	345544500	128900	128800	128900	128800	14
369	20231208	145400	343741200	128800	128800	128800	128800	0
370	20231208	145300	343741200	128800	128800	128900	128800	22
371	20231208	145200	340907200	128800	128800	128800	128800	0
372	20231208	145100	340907200	128800	128800	128800	128800	0
373	20231208	145000	340907200	128800	128800	128800	128800	15
374	20231208	144900	338975200	128800	128800	128800	128800	10
375	20231208	144800	337687200	128800	128900	128900	128700	16
376	20231208	144700	335627600	128700	128700	128700	128700	2
377	20231208	144600	335370200	128900	128700	128900	128700	19
378	20231208	144500	332923700	128800	128800	128800	128800	2
379	20231208	144400	332666100	128600	128800	128800	128600	33
380	20231208	144300	328418700	128600	128600	128600	128600	2
381	20231208	144200	328161500	128600	128700	128700	128600	23
382	20231208	144100	325202600	128600	128600	128600	128600	0
383	20231208	144000	325202600	128600	128800	128800	128600	17
384	20231208	143900	323015600	128600	128600	128600	128600	18
385	20231208	143800	320700800	128700	128700	128700	128600	16
386	20231208	143700	318641700	128700	128600	128800	128600	27
387	20231208	143600	315168000	128600	128600	128600	128600	31
388	20231208	143500	311181400	128600	128600	128600	128600	0
389	20231208	143400	311181400	128600	128600	128600	128600	13
390	20231208	143300	309509600	128600	128700	128700	128600	14
391	20231208	143200	307708000	128700	128600	128700	128600	38
392	20231208	143100	302818200	128600	128600	128600	128600	7
393	20231208	143000	301918000	128600	128600	128600	128600	3
394	20231208	142900	301532200	128600	128700	128700	128600	14
395	20231208	142800	299731600	128600	128600	128600	128600	3
396	20231208	142700	299345800	128600	128600	128600	128600	15
397	20231208	142600	297416800	128600	128600	128600	128600	0
398	20231208	142500	297416800	128600	128600	128600	128600	13
399	20231208	142400	295745000	128600	128600	128600	128600	2
400	20231208	142300	295487800	128600	128600	128600	128600	13
401	20231208	142200	293816000	128600	128600	128600	128600	0
402	20231208	142100	293816000	128600	128600	128600	128600	16
403	20231208	142000	291758400	128600	128600	128600	128600	0
404	20231208	141900	291758400	128600	128700	128700	128600	13
405	20231208	141800	290086100	128700	128700	128700	128700	2
406	20231208	141700	289828700	128700	128700	128700	128700	14
407	20231208	141600	288026900	128800	128800	128800	128800	0
408	20231208	141500	288026900	128800	128700	128800	128700	6
409	20231208	141400	287254500	128700	128700	128700	128700	27
410	20231208	141300	283779600	128600	128600	128600	128600	8
411	20231208	141200	282750800	128600	128700	128700	128600	6
412	20231208	141100	281978800	128700	128700	128700	128700	0
413	20231208	141000	281978800	128700	128800	128800	128700	17
414	20231208	140900	279790700	128700	128700	128700	128700	0
415	20231208	140800	279790700	128700	128700	128700	128700	13
416	20231208	140700	278117600	128700	128700	128700	128700	2
417	20231208	140600	277860200	128700	128700	128700	128700	12
418	20231208	140500	276315800	128800	128800	128800	128800	6
419	20231208	140400	275543000	128800	128800	128800	128800	12
420	20231208	140300	273997400	128900	128900	128900	128900	5
421	20231208	140200	273352900	128800	128800	128800	128800	14
422	20231208	140100	271549700	128800	128800	128800	128800	2
423	20231208	140000	271292100	128800	128700	128800	128700	40
424	20231208	135900	266141300	128700	128700	128700	128700	1
425	20231208	135800	266012600	128700	128700	128700	128700	16
426	20231208	135700	263953400	128800	128800	128800	128800	0
427	20231208	135600	263953400	128800	128800	128800	128800	1
428	20231208	135500	263824600	128700	128700	128700	128700	15
429	20231208	135400	261894100	128700	128700	128700	128700	5
430	20231208	135300	261250600	128700	128700	128700	128700	12
431	20231208	135200	259706200	128700	128700	128700	128700	2
432	20231208	135100	259448800	128800	128800	128800	128800	10
433	20231208	135000	258160800	128800	128800	128800	128800	4
434	20231208	134900	257645600	128800	128800	128800	128700	13
435	20231208	134800	255971400	128800	128800	128800	128800	0
436	20231208	134700	255971400	128800	128800	128800	128800	16
437	20231208	134600	253910600	128800	128800	128800	128800	2
438	20231208	134500	253653000	128800	128800	128800	128800	13
439	20231208	134400	251978600	128800	128800	128800	128800	0
440	20231208	134300	251978600	128800	128800	128800	128800	16
441	20231208	134200	249917800	128800	128800	128800	128800	0
442	20231208	134100	249917800	128800	128800	128800	128800	50
443	20231208	134000	243477800	128800	128800	128800	128800	2
444	20231208	133900	243220200	128800	128800	128800	128800	1
445	20231208	133800	243091400	128800	128800	128800	128800	15
446	20231208	133700	241159400	128900	128900	128900	128900	1
447	20231208	133600	241030500	128800	128900	128900	128800	18
448	20231208	133500	238711600	128800	128800	128800	128800	3
449	20231208	133400	238325200	128800	128800	128800	128800	14
450	20231208	133300	236522000	128900	128900	128900	128900	0
451	20231208	133200	236522000	128900	128800	128900	128800	5
452	20231208	133100	235877700	128800	128800	128800	128800	0
453	20231208	133000	235877700	128800	128800	128800	128800	0
454	20231208	132900	235877700	128800	128800	128800	128800	2
455	20231208	132800	235620100	128900	128900	128900	128900	1
456	20231208	132700	235491200	128900	128900	128900	128900	1
457	20231208	132600	235362300	128900	128900	128900	128900	2
458	20231208	132500	235104500	128900	128900	128900	128900	1
459	20231208	132400	234975600	128900	128900	128900	128900	0
460	20231208	132300	234975600	128900	128900	128900	128900	3
461	20231208	132200	234588900	128800	128800	128800	128800	8
462	20231208	132100	233558500	128800	128800	128800	128800	4
463	20231208	132000	233043300	128800	128900	128900	128800	13
464	20231208	131900	231368100	128900	128900	128900	128900	0
465	20231208	131800	231368100	128900	128900	128900	128900	13
466	20231208	131700	229692400	128900	128900	128900	128900	2
467	20231208	131600	229434600	128900	128900	128900	128900	0
468	20231208	131500	229434600	128900	128900	128900	128900	0
469	20231208	131400	229434600	128900	128900	128900	128900	2
470	20231208	131300	229176800	128900	128900	128900	128900	0
471	20231208	131200	229176800	128900	128900	128900	128900	0
472	20231208	131100	229176800	128900	128900	128900	128900	2
473	20231208	131000	228919000	128900	128900	128900	128900	0
474	20231208	130900	228919000	128900	128900	128900	128900	0
475	20231208	130800	228919000	128900	129300	129300	128900	3
476	20231208	130700	228531900	129000	129000	129000	129000	0
477	20231208	130600	228531900	129000	129000	129000	129000	2
478	20231208	130500	228273900	129000	129000	129000	129000	1
479	20231208	130400	228144900	128900	128900	128900	128900	0
480	20231208	130300	228144900	128900	128900	128900	128900	2
481	20231208	130200	227887100	128900	128900	128900	128900	0
482	20231208	130100	227887100	128900	128900	128900	128900	0
483	20231208	130000	227887100	128900	128900	128900	128900	3
484	20231208	125900	227500400	128900	128900	128900	128900	0
485	20231208	125800	227500400	128900	128900	128900	128900	0
486	20231208	125700	227500400	128900	128900	128900	128900	3
487	20231208	125600	227113700	129000	129000	129000	129000	0
488	20231208	125500	227113700	129000	129000	129000	129000	0
489	20231208	125400	227113700	129000	129000	129000	129000	4
490	20231208	125300	226597700	129000	129000	129000	129000	0
491	20231208	125200	226597700	129000	129000	129000	129000	0
492	20231208	125100	226597700	129000	129000	129000	129000	10
493	20231208	125000	225307700	128900	128900	128900	128900	0
494	20231208	124900	225307700	128900	128900	128900	128900	0
495	20231208	124800	225307700	128900	128900	128900	128900	2
496	20231208	124700	225049900	129100	129100	129100	129100	0
497	20231208	124600	225049900	129100	129000	129100	129000	5
498	20231208	124500	224404500	128900	128900	128900	128900	2
499	20231208	124400	224146700	128900	128900	128900	128900	0
500	20231208	124300	224146700	128900	128900	128900	128900	0
501	20231208	124200	224146700	128900	129000	129000	128900	3
502	20231208	124100	223759800	128900	128900	128900	128900	0
503	20231208	124000	223759800	128900	128900	128900	128900	0
504	20231208	123900	223759800	128900	128900	128900	128900	2
505	20231208	123800	223502000	128900	128900	128900	128900	0
506	20231208	123700	223502000	128900	128900	128900	128900	0
507	20231208	123600	223502000	128900	128900	128900	128900	2
508	20231208	123500	223244200	128900	128900	128900	128900	0
509	20231208	123400	223244200	128900	128900	128900	128900	0
510	20231208	123300	223244200	128900	128900	128900	128900	2
511	20231208	123200	222986400	128900	128900	128900	128900	0
512	20231208	123100	222986400	128900	128900	128900	128900	2
513	20231208	123000	222728600	128900	128900	128900	128900	0
514	20231208	122900	222728600	128900	128900	128900	128900	0
515	20231208	122800	222728600	128900	129000	129200	128900	15
516	20231208	122700	220793000	129000	129000	129000	129000	0
517	20231208	122600	220793000	129000	129000	129000	129000	0
518	20231208	122500	220793000	129000	129000	129000	129000	2
519	20231208	122400	220535000	129000	129000	129000	129000	55
520	20231208	122300	213440000	129000	129000	129000	129000	15
521	20231208	122200	211505000	129000	129000	129000	129000	3
522	20231208	122100	211118000	129000	129000	129000	129000	0
523	20231208	122000	211118000	129000	129000	129000	129000	0
524	20231208	121900	211118000	129000	129000	129300	129000	4
525	20231208	121800	210601700	129000	129000	129000	129000	0
526	20231208	121700	210601700	129000	129000	129000	129000	0
527	20231208	121600	210601700	129000	129000	129000	129000	2
528	20231208	121500	210343700	129300	129300	129300	129300	0
529	20231208	121400	210343700	129300	129000	129300	129000	43
530	20231208	121300	204795500	129000	129000	129000	129000	2
531	20231208	121200	204537500	129200	129200	129200	129200	1
532	20231208	121100	204408300	129100	129100	129100	129100	0
533	20231208	121000	204408300	129100	129200	129200	129100	7
534	20231208	120900	203504200	129000	129000	129000	129000	0
535	20231208	120800	203504200	129000	129000	129000	129000	0
536	20231208	120700	203504200	129000	129400	129400	129000	6
537	20231208	120600	202728600	129000	129000	129000	129000	10
538	20231208	120500	201438600	129000	129000	129000	129000	0
539	20231208	120400	201438600	129000	129100	129400	129000	6
540	20231208	120300	200664000	129100	129100	129100	129100	0
541	20231208	120200	200664000	129100	129100	129100	129100	2
542	20231208	120100	200405800	129100	129100	129100	129100	2
543	20231208	120000	200147600	129100	129100	129100	129100	0
544	20231208	115900	200147600	129100	129100	129100	129100	2
545	20231208	115800	199889400	129100	129100	129100	129100	0
546	20231208	115700	199889400	129100	129100	129100	129100	0
547	20231208	115600	199889400	129100	129100	129100	129100	2
548	20231208	115500	199631200	129100	129100	129100	129100	1
549	20231208	115400	199502100	129100	129100	129100	129100	0
550	20231208	115300	199502100	129100	129100	129100	129100	2
551	20231208	115200	199243900	129100	129100	129100	129100	0
552	20231208	115100	199243900	129100	129100	129100	129100	3
553	20231208	115000	198856600	129100	129100	129100	129100	2
554	20231208	114900	198598400	129100	129100	129100	129100	0
555	20231208	114800	198598400	129100	129100	129100	129100	0
556	20231208	114700	198598400	129100	129100	129100	129100	2
557	20231208	114600	198340200	129300	129300	129300	129300	0
558	20231208	114500	198340200	129300	129300	129300	129300	0
559	20231208	114400	198340200	129300	129000	129300	129000	7
560	20231208	114300	197436000	129100	129100	129100	129100	15
561	20231208	114200	195499500	129100	129100	129100	129100	1
562	20231208	114100	195370400	129000	129000	129000	129000	5
563	20231208	114000	194725400	129100	129100	129100	129100	6
564	20231208	113900	193950800	129100	129100	129100	129100	7
565	20231208	113800	193047100	129100	129000	129100	129000	5
566	20231208	113700	192401900	129000	129000	129000	129000	0
567	20231208	113600	192401900	129000	129000	129000	129000	0
568	20231208	113500	192401900	129000	129000	129000	129000	2
569	20231208	113400	192143900	129000	129000	129000	129000	0
570	20231208	113300	192143900	129000	129000	129000	129000	0
571	20231208	113200	192143900	129000	129000	129000	129000	2
572	20231208	113100	191885900	129000	129000	129000	129000	2
573	20231208	113000	191627900	129000	129000	129000	129000	0
574	20231208	112900	191627900	129000	129000	129000	129000	2
575	20231208	112800	191369900	129000	129000	129000	129000	0
576	20231208	112700	191369900	129000	129000	129000	129000	8
577	20231208	112600	190337900	129000	129000	129000	129000	0
578	20231208	112500	190337900	129000	129000	129000	129000	0
579	20231208	112400	190337900	129000	129000	129000	129000	2
580	20231208	112300	190079900	129300	129300	129300	129300	4
581	20231208	112200	189562700	129000	129000	129000	129000	29
582	20231208	112100	185821700	128900	128900	128900	128900	2
583	20231208	112000	185563900	128900	128900	128900	128900	0
584	20231208	111900	185563900	128900	128900	128900	128900	1
585	20231208	111800	185435000	128900	128900	128900	128900	3
586	20231208	111700	185048300	129000	129000	129000	129000	0
587	20231208	111600	185048300	129000	129000	129000	129000	1
588	20231208	111500	184919300	128900	128900	128900	128900	2
589	20231208	111400	184661500	128900	128900	128900	128900	0
590	20231208	111300	184661500	128900	128900	128900	128900	0
591	20231208	111200	184661500	128900	128900	128900	128900	11
592	20231208	111100	183243600	128800	128800	128800	128800	0
593	20231208	111000	183243600	128800	128800	128800	128800	0
594	20231208	110900	183243600	128800	128800	128800	128800	2
595	20231208	110800	182986000	128800	128800	128800	128800	0
596	20231208	110700	182986000	128800	128800	128800	128800	0
597	20231208	110600	182986000	128800	128800	128800	128800	3
598	20231208	110500	182599600	128800	128800	128800	128800	0
599	20231208	110400	182599600	128800	128800	128800	128800	0
600	20231208	110300	182599600	128800	128800	128800	128800	2
601	20231208	110200	182342000	128800	128800	128800	128800	0
602	20231208	110100	182342000	128800	128800	128800	128800	0
603	20231208	110000	182342000	128800	129000	129000	128800	12
604	20231208	105900	180794400	128800	128800	128800	128800	0
605	20231208	105800	180794400	128800	128800	128800	128800	0
606	20231208	105700	180794400	128800	128900	128900	128800	4
607	20231208	105600	180279000	128900	128900	128900	128900	0
608	20231208	105500	180279000	128900	128900	128900	128900	2
609	20231208	105400	180021200	128900	128900	128900	128900	0
610	20231208	105300	180021200	128900	128900	128900	128900	0
611	20231208	105200	180021200	128900	128900	128900	128900	26
612	20231208	105100	176669800	128900	128900	128900	128900	0
613	20231208	105000	176669800	128900	128900	128900	128900	0
614	20231208	104900	176669800	128900	128900	128900	128900	3
615	20231208	104800	176283100	129200	129200	129200	129200	0
616	20231208	104700	176283100	129200	129100	129200	129100	15
617	20231208	104600	174346300	129100	128900	129100	128900	3
618	20231208	104500	173959400	128900	128900	128900	128900	0
619	20231208	104400	173959400	128900	128900	128900	128900	0
620	20231208	104300	173959400	128900	128900	128900	128900	2
621	20231208	104200	173701600	128900	128900	128900	128900	0
622	20231208	104100	173701600	128900	128900	128900	128900	0
623	20231208	104000	173701600	128900	128900	128900	128900	2
624	20231208	103900	173443800	128900	128900	128900	128900	0
625	20231208	103800	173443800	128900	128900	128900	128900	0
626	20231208	103700	173443800	128900	129000	129000	128900	6
627	20231208	103600	172670000	129000	129000	129000	129000	0
628	20231208	103500	172670000	129000	129000	129000	129000	0
629	20231208	103400	172670000	129000	129000	129000	129000	24
630	20231208	103300	169574000	129000	129000	129000	129000	2
631	20231208	103200	169316000	128900	128900	128900	128900	0
632	20231208	103100	169316000	128900	128900	128900	128900	2
633	20231208	103000	169058200	128900	128900	128900	128900	0
634	20231208	102900	169058200	128900	128900	128900	128900	0
635	20231208	102800	169058200	128900	128900	128900	128900	3
636	20231208	102700	168671500	128900	128900	128900	128900	0
637	20231208	102600	168671500	128900	128900	128900	128900	4
638	20231208	102500	168155900	128900	128900	128900	128900	0
639	20231208	102400	168155900	128900	128900	128900	128900	1
640	20231208	102300	168027000	129300	129300	129300	129300	1
641	20231208	102200	167897700	128800	128800	128800	128800	0
642	20231208	102100	167897700	128800	128800	128800	128800	0
643	20231208	102000	167897700	128800	128800	128800	128800	0
644	20231208	101900	167897700	128800	128800	128800	128800	0
645	20231208	101800	167897700	128800	128800	128800	128800	0
646	20231208	101700	167897700	128800	128800	128800	128800	0
647	20231208	101600	167897700	128800	128800	128800	128800	0
648	20231208	101500	167897700	128800	128800	128800	128800	33
649	20231208	101400	163647300	128800	128800	128800	128800	0
650	20231208	101300	163647300	128800	128800	128800	128800	0
651	20231208	101200	163647300	128800	128800	128800	128800	1
652	20231208	101100	163518500	128900	128900	128900	128900	9
653	20231208	101000	162358400	128800	128800	128800	128800	3
654	20231208	100900	161972000	128900	128900	128900	128900	3
655	20231208	100800	161585300	129400	129400	129400	129400	0
656	20231208	100700	161585300	129400	129400	129400	129400	0
657	20231208	100600	161585300	129400	129400	129400	129400	1
658	20231208	100500	161455900	129400	129400	129400	129400	0
659	20231208	100400	161455900	129400	129400	129400	129400	0
660	20231208	100300	161455900	129400	129400	129400	129400	0
661	20231208	100200	161455900	129400	129400	129400	129400	0
662	20231208	100100	161455900	129400	129400	129400	129400	0
663	20231208	100000	161455900	129400	129400	129400	129400	1
664	20231208	095900	161326500	129300	129300	129300	129300	3
665	20231208	095800	160938600	129300	129300	129300	129300	0
666	20231208	095700	160938600	129300	129300	129300	129300	0
667	20231208	095600	160938600	129300	129300	129300	129300	0
668	20231208	095500	160938600	129300	129300	129300	129300	0
669	20231208	095400	160938600	129300	129300	129300	129300	0
670	20231208	095300	160938600	129300	129300	129300	129300	0
671	20231208	095200	160938600	129300	129300	129300	129300	0
672	20231208	095100	160938600	129300	129300	129300	129300	0
673	20231208	095000	160938600	129300	129300	129300	129300	0
674	20231208	094900	160938600	129300	129300	129300	129300	0
675	20231208	094800	160938600	129300	129300	129300	129300	7
676	20231208	094700	160033500	128200	128200	128200	128200	0
677	20231208	094600	160033500	128200	128200	128200	128200	0
678	20231208	094500	160033500	128200	129400	129400	128200	362
679	20231208	094400	113493000	129500	129500	129500	129500	0
680	20231208	094300	113493000	129500	129500	129500	129500	5
681	20231208	094200	112845500	130100	130100	130100	130100	9
682	20231208	094100	111674600	130000	129600	130000	129600	85
683	20231208	094000	100626600	130300	130300	130300	130300	0
684	20231208	093900	100626600	130300	130300	130300	130300	0
685	20231208	093800	100626600	130300	130300	130300	130300	0
686	20231208	093700	100626600	130300	130300	130300	130300	0
687	20231208	093600	100626600	130300	130300	130300	130300	0
688	20231208	093500	100626600	130300	130300	130300	130300	0
689	20231208	093400	100626600	130300	129700	130300	129700	336
690	20231208	093300	56988900	129700	129700	129700	129700	0
691	20231208	093200	56988900	129700	129700	129700	129700	0
692	20231208	093100	56988900	129700	129700	129700	129700	16
693	20231208	093000	54913700	129700	129700	129700	129700	1
694	20231208	092900	54784000	129700	129700	129700	129700	2
695	20231208	092800	54524600	129800	129700	129800	129700	8
696	20231208	092700	53486900	129700	129700	129700	129700	17
697	20231208	092600	51282000	129700	129600	129900	129600	155
698	20231208	092500	31182700	129600	129300	129600	129300	10
699	20231208	092400	29888900	129300	129300	129300	129300	1
700	20231208	092300	29759600	129300	129300	129300	129300	0
701	20231208	092200	29759600	129300	129300	129300	129300	0
702	20231208	092100	29759600	129300	129300	129300	129300	1
703	20231208	092000	29630300	129300	129300	129300	129300	1
704	20231208	091900	29501000	129300	129300	129300	129300	1
705	20231208	091800	29371700	128900	128900	128900	128900	0
706	20231208	091700	29371700	128900	129300	129300	128900	11
707	20231208	091600	27953100	129300	129300	129300	129300	0
708	20231208	091500	27953100	129300	129300	129300	129300	4
709	20231208	091400	27435900	128900	128700	128900	128700	108
710	20231208	091300	13524600	128700	128700	128700	128700	0
711	20231208	091200	13524600	128700	128700	128700	128700	1
712	20231208	091100	13395900	128300	128600	128600	128300	11
713	20231208	091000	11983000	128700	128700	128700	128700	5
714	20231208	090900	11339500	128800	128800	128800	128800	0
715	20231208	090800	11339500	128800	128800	128800	128800	4
716	20231208	090700	10824300	128800	128800	128800	128800	2
717	20231208	090600	10566700	128800	128800	128800	128800	22
718	20231208	090500	7733100	128800	128800	128800	128800	14
719	20231208	090400	5929900	128900	128800	128900	128800	17
720	20231208	090300	3740200	128800	128900	128900	128800	13
721	20231208	090200	2065600	129000	129400	129400	129000	13
722	20231208	090100	388200	129400	129400	129400	129400	0
723	20231208	090000	388200	129400	129400	129400	129400	3