KissMeData/000150/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183000	10364812700	89300	89300	89300	89300	2897
3	20231201	182900	10364812700	89300	89300	89300	89300	0
4	20231201	182800	10364812700	89300	89300	89300	89300	0
5	20231201	182700	10364812700	89300	89300	89300	89300	0
6	20231201	182600	10364812700	89300	89300	89300	89300	0
7	20231201	182500	10364812700	89300	89300	89300	89300	0
8	20231201	182400	10364812700	89300	89300	89300	89300	0
9	20231201	182300	10364812700	89300	89300	89300	89300	0
10	20231201	182200	10364812700	89300	89300	89300	89300	0
11	20231201	182100	10364812700	89300	89300	89300	89300	0
12	20231201	182000	10364812700	89300	89300	89300	89300	0
13	20231201	181900	10364812700	89300	89300	89300	89300	0
14	20231201	181800	10364812700	89300	89300	89300	89300	0
15	20231201	181700	10364812700	89300	89300	89300	89300	0
16	20231201	181600	10364812700	89300	89300	89300	89300	0
17	20231201	181500	10364812700	89300	89300	89300	89300	0
18	20231201	181400	10364812700	89300	89300	89300	89300	0
19	20231201	181300	10364812700	89300	89300	89300	89300	0
20	20231201	181200	10364812700	89300	89300	89300	89300	0
21	20231201	181100	10364812700	89300	89300	89300	89300	0
22	20231201	181000	10364812700	89300	89300	89300	89300	0
23	20231201	180900	10364812700	89300	89300	89300	89300	0
24	20231201	180800	10364812700	89300	89300	89300	89300	0
25	20231201	180700	10364812700	89300	89300	89300	89300	0
26	20231201	180600	10364812700	89300	89300	89300	89300	0
27	20231201	180500	10364812700	89300	89300	89300	89300	0
28	20231201	180400	10364812700	89300	89300	89300	89300	0
29	20231201	180300	10364812700	89300	89300	89300	89300	0
30	20231201	180200	10364812700	89300	89300	89300	89300	0
31	20231201	180100	10364812700	89300	89300	89300	89300	0
32	20231201	180000	10364812700	89300	89300	89300	89300	2897
33	20231201	175900	10364812700	89300	89300	89300	89300	0
34	20231201	175800	10364812700	89300	89300	89300	89300	0
35	20231201	175700	10364812700	89300	89300	89300	89300	0
36	20231201	175600	10364812700	89300	89300	89300	89300	0
37	20231201	175500	10364812700	89300	89300	89300	89300	0
38	20231201	175400	10364812700	89300	89300	89300	89300	0
39	20231201	175300	10364812700	89300	89300	89300	89300	0
40	20231201	175200	10364812700	89300	89300	89300	89300	0
41	20231201	175100	10364812700	89300	89300	89300	89300	0
42	20231201	175000	10364812700	89300	89300	89300	89300	0
43	20231201	174900	10364812700	89300	89300	89300	89300	0
44	20231201	174800	10364812700	89300	89300	89300	89300	0
45	20231201	174700	10364812700	89300	89300	89300	89300	0
46	20231201	174600	10364812700	89300	89300	89300	89300	0
47	20231201	174500	10364812700	89300	89300	89300	89300	0
48	20231201	174400	10364812700	89300	89300	89300	89300	0
49	20231201	174300	10364812700	89300	89300	89300	89300	0
50	20231201	174200	10364812700	89300	89300	89300	89300	0
51	20231201	174100	10364812700	89300	89300	89300	89300	0
52	20231201	174000	10364812700	89300	89300	89300	89300	0
53	20231201	173900	10364812700	89300	89300	89300	89300	0
54	20231201	173800	10364812700	89300	89300	89300	89300	0
55	20231201	173700	10364812700	89300	89300	89300	89300	0
56	20231201	173600	10364812700	89300	89300	89300	89300	0
57	20231201	173500	10364812700	89300	89300	89300	89300	0
58	20231201	173400	10364812700	89300	89300	89300	89300	0
59	20231201	173300	10364812700	89300	89300	89300	89300	0
60	20231201	173200	10364812700	89300	89300	89300	89300	0
61	20231201	173100	10364812700	89300	89300	89300	89300	0
62	20231201	173000	10364812700	89300	89300	89300	89300	2897
63	20231201	172900	10364812700	89300	89300	89300	89300	0
64	20231201	172800	10364812700	89300	89300	89300	89300	0
65	20231201	172700	10364812700	89300	89300	89300	89300	0
66	20231201	172600	10364812700	89300	89300	89300	89300	0
67	20231201	172500	10364812700	89300	89300	89300	89300	0
68	20231201	172400	10364812700	89300	89300	89300	89300	0
69	20231201	172300	10364812700	89300	89300	89300	89300	0
70	20231201	172200	10364812700	89300	89300	89300	89300	0
71	20231201	172100	10364812700	89300	89300	89300	89300	0
72	20231201	172000	10364812700	89300	89300	89300	89300	0
73	20231201	171900	10364812700	89300	89300	89300	89300	0
74	20231201	171800	10364812700	89300	89300	89300	89300	0
75	20231201	171700	10364812700	89300	89300	89300	89300	0
76	20231201	171600	10364812700	89300	89300	89300	89300	0
77	20231201	171500	10364812700	89300	89300	89300	89300	0
78	20231201	171400	10364812700	89300	89300	89300	89300	0
79	20231201	171300	10364812700	89300	89300	89300	89300	0
80	20231201	171200	10364812700	89300	89300	89300	89300	0
81	20231201	171100	10364812700	89300	89300	89300	89300	0
82	20231201	171000	10364812700	89300	89300	89300	89300	0
83	20231201	170900	10364812700	89300	89300	89300	89300	0
84	20231201	170800	10364812700	89300	89300	89300	89300	0
85	20231201	170700	10364812700	89300	89300	89300	89300	0
86	20231201	170600	10364812700	89300	89300	89300	89300	0
87	20231201	170500	10364812700	89300	89300	89300	89300	0
88	20231201	170400	10364812700	89300	89300	89300	89300	0
89	20231201	170300	10364812700	89300	89300	89300	89300	0
90	20231201	170200	10364812700	89300	89300	89300	89300	0
91	20231201	170100	10364812700	89300	89300	89300	89300	0
92	20231201	170000	10364812700	89300	89300	89300	89300	2897
93	20231201	165900	10364812700	89300	89300	89300	89300	0
94	20231201	165800	10364812700	89300	89300	89300	89300	0
95	20231201	165700	10364812700	89300	89300	89300	89300	0
96	20231201	165600	10364812700	89300	89300	89300	89300	0
97	20231201	165500	10364812700	89300	89300	89300	89300	0
98	20231201	165400	10364812700	89300	89300	89300	89300	0
99	20231201	165300	10364812700	89300	89300	89300	89300	0
100	20231201	165200	10364812700	89300	89300	89300	89300	0
101	20231201	165100	10364812700	89300	89300	89300	89300	0
102	20231201	165000	10364812700	89300	89300	89300	89300	0
103	20231201	164900	10364812700	89300	89300	89300	89300	0
104	20231201	164800	10364812700	89300	89300	89300	89300	0
105	20231201	164700	10364812700	89300	89300	89300	89300	0
106	20231201	164600	10364812700	89300	89300	89300	89300	0
107	20231201	164500	10364812700	89300	89300	89300	89300	0
108	20231201	164400	10364812700	89300	89300	89300	89300	0
109	20231201	164300	10364812700	89300	89300	89300	89300	0
110	20231201	164200	10364812700	89300	89300	89300	89300	0
111	20231201	164100	10364812700	89300	89300	89300	89300	0
112	20231201	164000	10364812700	89300	89300	89300	89300	0
113	20231201	163900	10364812700	89300	89300	89300	89300	0
114	20231201	163800	10364812700	89300	89300	89300	89300	0
115	20231201	163700	10364812700	89300	89300	89300	89300	0
116	20231201	163600	10364812700	89300	89300	89300	89300	0
117	20231201	163500	10364812700	89300	89300	89300	89300	0
118	20231201	163400	10364812700	89300	89300	89300	89300	0
119	20231201	163300	10364812700	89300	89300	89300	89300	0
120	20231201	163200	10364812700	89300	89300	89300	89300	0
121	20231201	163100	10364812700	89300	89300	89300	89300	0
122	20231201	163000	10364812700	89300	89300	89300	89300	2897
123	20231201	162900	10364812700	89300	89300	89300	89300	0
124	20231201	162800	10364812700	89300	89300	89300	89300	0
125	20231201	162700	10364812700	89300	89300	89300	89300	0
126	20231201	162600	10364812700	89300	89300	89300	89300	0
127	20231201	162500	10364812700	89300	89300	89300	89300	0
128	20231201	162400	10364812700	89300	89300	89300	89300	0
129	20231201	162300	10364812700	89300	89300	89300	89300	0
130	20231201	162200	10364812700	89300	89300	89300	89300	0
131	20231201	162100	10364812700	89300	89300	89300	89300	0
132	20231201	162000	10364812700	89300	89300	89300	89300	0
133	20231201	161900	10364812700	89300	89300	89300	89300	0
134	20231201	161800	10364812700	89300	89300	89300	89300	0
135	20231201	161700	10364812700	89300	89300	89300	89300	0
136	20231201	161600	10364812700	89300	89300	89300	89300	0
137	20231201	161500	10364812700	89300	89300	89300	89300	0
138	20231201	161400	10364812700	89300	89300	89300	89300	0
139	20231201	161300	10364812700	89300	89300	89300	89300	0
140	20231201	161200	10364812700	89300	89300	89300	89300	0
141	20231201	161100	10364812700	89300	89300	89300	89300	0
142	20231201	161000	10364812700	89300	89300	89300	89300	0
143	20231201	160900	10364812700	89300	89300	89300	89300	0
144	20231201	160800	10364812700	89300	89300	89300	89300	0
145	20231201	160700	10364812700	89300	89300	89300	89300	0
146	20231201	160600	10364812700	89300	89300	89300	89300	0
147	20231201	160500	10364812700	89300	89300	89300	89300	0
148	20231201	160400	10364812700	89300	89300	89300	89300	0
149	20231201	160300	10364812700	89300	89300	89300	89300	0
150	20231201	160200	10364812700	89300	89300	89300	89300	0
151	20231201	160100	10364812700	89300	89300	89300	89300	0
152	20231201	160000	10364812700	89300	89300	89300	89300	2897
153	20231201	155900	10364812700	89300	89300	89300	89300	0
154	20231201	155800	10364812700	89300	89300	89300	89300	0
155	20231201	155700	10364812700	89300	89300	89300	89300	0
156	20231201	155600	10364812700	89300	89300	89300	89300	0
157	20231201	155500	10364812700	89300	89300	89300	89300	0
158	20231201	155400	10364812700	89300	89300	89300	89300	0
159	20231201	155300	10364812700	89300	89300	89300	89300	0
160	20231201	155200	10364812700	89300	89300	89300	89300	0
161	20231201	155100	10364812700	89300	89300	89300	89300	0
162	20231201	155000	10364812700	89300	89300	89300	89300	0
163	20231201	154900	10364812700	89300	89300	89300	89300	0
164	20231201	154800	10364812700	89300	89300	89300	89300	0
165	20231201	154700	10364812700	89300	89300	89300	89300	0
166	20231201	154600	10364812700	89300	89300	89300	89300	0
167	20231201	154500	10364812700	89300	89300	89300	89300	0
168	20231201	154400	10364812700	89300	89300	89300	89300	0
169	20231201	154300	10364812700	89300	89300	89300	89300	0
170	20231201	154200	10364812700	89300	89300	89300	89300	0
171	20231201	154100	10364812700	89300	89300	89300	89300	0
172	20231201	154000	10364812700	89300	89300	89300	89300	0
173	20231201	153900	10364812700	89300	89300	89300	89300	0
174	20231201	153800	10364812700	89300	89300	89300	89300	0
175	20231201	153700	10364812700	89300	89300	89300	89300	0
176	20231201	153600	10364812700	89300	89300	89300	89300	0
177	20231201	153500	10364812700	89300	89300	89300	89300	0
178	20231201	153400	10364812700	89300	89300	89300	89300	0
179	20231201	153300	10364812700	89300	89300	89300	89300	0
180	20231201	153200	10364812700	89300	89300	89300	89300	0
181	20231201	153100	10364812700	89300	89300	89300	89300	0
182	20231201	153000	10364812700	89300	89300	89300	89300	5794
183	20231201	152900	10106110600	89500	89500	89500	89500	0
184	20231201	152800	10106110600	89500	89500	89500	89500	0
185	20231201	152700	10106110600	89500	89500	89500	89500	0
186	20231201	152600	10106110600	89500	89500	89500	89500	0
187	20231201	152500	10106110600	89500	89500	89500	89500	0
188	20231201	152400	10106110600	89500	89500	89500	89500	0
189	20231201	152300	10106110600	89500	89500	89500	89500	0
190	20231201	152200	10106110600	89500	89500	89500	89500	0
191	20231201	152100	10106110600	89500	89500	89500	89500	0
192	20231201	152000	10106110600	89500	89500	89500	89500	0
193	20231201	151900	10106110600	89500	89500	89700	89400	304
194	20231201	151800	10078892100	89400	89400	89500	89400	346
195	20231201	151700	10047956300	89500	89200	89500	89200	393
196	20231201	151600	10012847000	89200	89800	89800	89200	5416
197	20231201	151500	9527709100	89800	89700	89800	89700	89
198	20231201	151400	9519718500	89700	89800	89900	89700	258
199	20231201	151300	9496552100	89800	89800	89800	89700	78
200	20231201	151200	9489548300	89800	89800	89900	89800	853
201	20231201	151100	9412948400	89800	89900	90000	89800	163
202	20231201	151000	9398294900	89900	89800	90000	89800	36
203	20231201	150900	9395059100	89900	89900	89900	89800	209
204	20231201	150800	9376270200	89900	89900	89900	89800	229
205	20231201	150700	9355702300	89900	89800	89900	89800	189
206	20231201	150600	9338716900	89800	89800	89900	89700	444
207	20231201	150500	9298853500	89700	89800	89900	89700	1252
208	20231201	150400	9186435600	89800	90000	90000	89800	619
209	20231201	150300	9130776100	90000	90100	90100	89900	135
210	20231201	150200	9118627600	90100	90000	90100	90000	344
211	20231201	150100	9087665800	90000	90100	90100	90000	184
212	20231201	150000	9071102200	90100	90000	90100	90000	38
213	20231201	145900	9067680900	90000	90000	90000	89900	342
214	20231201	145800	9036901700	90000	90000	90000	89900	72
215	20231201	145700	9030424800	90000	89900	90000	89900	38
216	20231201	145600	9027007300	90000	89900	90000	89900	27
217	20231201	145500	9024578600	90000	90000	90000	90000	174
218	20231201	145400	9008918600	90000	90000	90000	89900	240
219	20231201	145300	8987338600	90000	90000	90000	89900	794
220	20231201	145200	8915955500	90000	89900	90000	89900	45
221	20231201	145100	8911905700	90000	90100	90100	90000	323
222	20231201	145000	8882835200	90000	90100	90100	90000	154
223	20231201	144900	8868960600	90100	90100	90100	90000	63
224	20231201	144800	8863289700	90100	90000	90100	90000	17
225	20231201	144700	8861758900	90100	90000	90100	90000	52
226	20231201	144600	8857076100	90000	90100	90100	90000	261
227	20231201	144500	8833584900	90100	90000	90100	90000	23
228	20231201	144400	8831514200	90000	90100	90100	90000	227
229	20231201	144300	8811083600	90100	90000	90100	90000	548
230	20231201	144200	8761760000	90000	90000	90000	89900	34
231	20231201	144100	8758701900	90000	89900	90000	89900	29
232	20231201	144000	8756092100	90000	90000	90000	89900	163
233	20231201	143900	8741432900	90000	90000	90000	89900	114
234	20231201	143800	8731177600	90000	90000	90000	90000	24
235	20231201	143700	8729017600	90000	90000	90000	89900	234
236	20231201	143600	8707964200	90000	90000	90000	89900	62
237	20231201	143500	8702384600	89900	90000	90000	89900	218
238	20231201	143400	8682784500	90000	90000	90000	89900	36
239	20231201	143300	8679545500	90000	90000	90000	89900	46
240	20231201	143200	8675406300	90000	90000	90000	89900	45
241	20231201	143100	8671356700	89900	90000	90000	89900	35
242	20231201	143000	8668207700	90000	90000	90000	89900	12
243	20231201	142900	8667127900	90000	90000	90000	89900	129
244	20231201	142800	8655520500	90000	90000	90000	89900	92
245	20231201	142700	8647245600	90000	90000	90000	89900	76
246	20231201	142600	8640406000	90000	90000	90000	89900	20
247	20231201	142500	8638607000	90000	89900	90000	89900	119
248	20231201	142400	8627904800	89900	89900	90000	89900	90
249	20231201	142300	8619812400	89900	90000	90000	89900	12
250	20231201	142200	8618733300	90000	90100	90100	90000	189
251	20231201	142100	8601722900	90000	90000	90100	90000	279
252	20231201	142000	8576602500	90100	90100	90100	90000	22
253	20231201	141900	8574620600	90100	90100	90100	90000	15
254	20231201	141800	8573269300	90100	90000	90100	90000	17
255	20231201	141700	8571738300	90100	90000	90100	90000	43
256	20231201	141600	8567864800	90000	90000	90100	90000	19
257	20231201	141500	8566154700	90100	90100	90100	89900	34
258	20231201	141400	8563095000	90100	90000	90100	89900	32
259	20231201	141300	8560212400	90000	90000	90100	90000	71
260	20231201	141200	8553822300	90000	90000	90000	90000	67
261	20231201	141100	8547792300	89900	90000	90000	89900	31
262	20231201	141000	8545003100	89900	90000	90000	89900	125
263	20231201	140900	8533759600	89900	89900	90000	89900	950
264	20231201	140800	8448336300	90000	90000	90000	89900	236
265	20231201	140700	8427098300	89900	90000	90000	89900	236
266	20231201	140600	8405875600	90000	90000	90000	89900	43
267	20231201	140500	8402008500	90000	89900	90000	89900	131
268	20231201	140400	8390221500	90000	89900	90000	89900	12
269	20231201	140300	8389142400	90000	90000	90100	90000	681
270	20231201	140200	8327850200	90000	90100	90100	90000	487
271	20231201	140100	8284019900	90100	90100	90100	90000	224
272	20231201	140000	8263859600	90100	90100	90100	90000	361
273	20231201	135900	8231362800	90100	90000	90100	90000	258
274	20231201	135800	8208140500	90100	90000	90100	90000	245
275	20231201	135700	8186090300	90100	90000	90100	90000	1054
276	20231201	135600	8091224900	90100	90100	90100	90000	46
277	20231201	135500	8087082500	90100	90000	90100	90000	719
278	20231201	135400	8022356300	90100	90000	90100	90000	72
279	20231201	135300	8015875900	90100	90200	90200	90100	502
280	20231201	135200	7970645100	90200	90200	90200	90200	233
281	20231201	135100	7949628500	90300	90300	90300	90300	16
282	20231201	135000	7948183700	90300	90200	90300	90200	258
283	20231201	134900	7924908400	90200	90300	90300	90200	6
284	20231201	134800	7924367000	90300	90300	90400	90300	43
285	20231201	134700	7920484000	90300	90300	90300	90200	14
286	20231201	134600	7919220000	90300	90300	90400	90300	9
287	20231201	134500	7918407100	90300	90300	90400	90300	178
288	20231201	134400	7902331500	90300	90400	90400	90300	22
289	20231201	134300	7900342800	90400	90400	90400	90300	110
290	20231201	134200	7890399700	90400	90500	90500	90400	326
291	20231201	134100	7860929000	90600	90500	90600	90500	57
292	20231201	134000	7855768300	90500	90400	90500	90400	209
293	20231201	133900	7836855800	90400	90400	90400	90400	4
294	20231201	133800	7836494200	90400	90400	90500	90400	15
295	20231201	133700	7835137900	90400	90400	90500	90400	115
296	20231201	133600	7824741700	90500	90400	90500	90400	66
297	20231201	133500	7818772300	90400	90400	90400	90400	1
298	20231201	133400	7818681900	90300	90300	90400	90300	32
299	20231201	133300	7815790000	90300	90300	90300	90300	58
300	20231201	133200	7810552600	90200	90400	90400	90200	8
301	20231201	133100	7809830200	90200	90300	90400	90200	5
302	20231201	133000	7809378700	90300	90200	90300	90200	23
303	20231201	132900	7807301900	90200	90200	90200	90100	39
304	20231201	132800	7803784800	90200	90100	90200	90100	20
305	20231201	132700	7801982500	90100	90200	90200	90100	99
306	20231201	132600	7793060400	90200	90200	90200	90200	61
307	20231201	132500	7787558200	90200	90200	90200	90000	904
308	20231201	132400	7706118500	90200	90200	90300	90200	18
309	20231201	132300	7704494800	90200	90100	90200	90100	86
310	20231201	132200	7696740400	90100	90200	90200	90100	476
311	20231201	132100	7653816900	90300	90300	90300	90200	31
312	20231201	132000	7651020400	90300	90300	90300	90300	2
313	20231201	131900	7650839800	90200	90300	90400	90200	216
314	20231201	131800	7631334000	90300	90400	90400	90300	42
315	20231201	131700	7627540200	90400	90600	90600	90400	269
316	20231201	131600	7603210700	90500	90500	90600	90400	68
317	20231201	131500	7597056100	90400	90500	90500	90400	5
318	20231201	131400	7596603700	90600	90500	90600	90400	180
319	20231201	131300	7580311400	90600	90700	90700	90600	3
320	20231201	131200	7580039400	90400	90600	90700	90400	102
321	20231201	131100	7570797000	90600	90600	90600	90400	394
322	20231201	131000	7535135400	90500	90400	90600	90400	320
323	20231201	130900	7506174300	90500	90500	90500	90400	122
324	20231201	130800	7495143700	90500	90300	90500	90300	79
325	20231201	130700	7488001600	90400	90300	90400	90300	249
326	20231201	130600	7465515700	90300	90300	90300	90200	51
327	20231201	130500	7460910500	90200	90300	90300	90200	51
328	20231201	130400	7456307800	90200	90300	90300	90200	12
329	20231201	130300	7455225300	90200	90200	90200	90200	142
330	20231201	130200	7442416900	90300	90300	90300	90200	15
331	20231201	130100	7441063100	90300	90300	90300	90200	121
332	20231201	130000	7430142300	90200	90100	90200	90100	139
333	20231201	125900	7417607200	90100	90100	90100	90100	41
334	20231201	125800	7413913100	90200	90200	90200	90200	2
335	20231201	125700	7413732700	90200	90200	90200	90100	164
336	20231201	125600	7398950400	90200	90200	90200	90100	442
337	20231201	125500	7359085700	90200	90300	90300	90200	12
338	20231201	125400	7358003200	90200	90300	90300	90200	45
339	20231201	125300	7353941000	90300	90200	90400	90200	11
340	20231201	125200	7352948100	90200	90200	90200	90200	79
341	20231201	125100	7345822300	90300	90400	90400	90300	178
342	20231201	125000	7329748400	90400	90300	90400	90300	50
343	20231201	124900	7325230900	90400	90400	90400	90300	34
344	20231201	124800	7322158200	90400	90400	90400	90400	22
345	20231201	124700	7320169400	90400	90400	90400	90300	13
346	20231201	124600	7318994400	90400	90400	90400	90400	77
347	20231201	124500	7312033600	90300	90300	90300	90300	139
348	20231201	124400	7299481900	90300	90500	90600	90100	6493
349	20231201	124300	6713111100	90500	90500	90500	90500	79
350	20231201	124200	6705961600	90500	90500	90600	90500	106
351	20231201	124100	6696368500	90500	90500	90500	90500	18
352	20231201	124000	6694739500	90600	90800	90800	90600	4
353	20231201	123900	6694376700	90500	90700	90800	90500	408
354	20231201	123800	6657443900	90700	90800	90800	90700	11
355	20231201	123700	6656445200	90600	90600	90700	90600	95
356	20231201	123600	6647837300	90800	90700	90800	90600	241
357	20231201	123500	6625999800	90700	90700	90800	90700	82
358	20231201	123400	6618562200	90700	90700	90700	90700	16
359	20231201	123300	6617111000	90700	90700	90700	90700	8
360	20231201	123200	6616385400	90700	90800	90800	90700	64
361	20231201	123100	6610575600	90900	90600	90900	90600	16
362	20231201	123000	6609124400	90800	90800	90900	90700	845
363	20231201	122900	6532387600	90800	90600	90800	90500	132
364	20231201	122800	6520428300	90600	90600	90800	90500	109
365	20231201	122700	6510549500	90600	90500	90600	90500	173
366	20231201	122600	6494892500	90500	90500	90500	90500	52
367	20231201	122500	6490186500	90600	90600	90600	90600	34
368	20231201	122400	6487106100	90600	90500	90600	90500	31
369	20231201	122300	6484299900	90500	90500	90500	90500	80
370	20231201	122200	6477059900	90500	90500	90600	90500	146
371	20231201	122100	6463846800	90600	90500	90600	90500	103
372	20231201	122000	6454516000	90500	90500	90800	90500	124
373	20231201	121900	6443287400	90500	90600	90600	90500	9
374	20231201	121800	6442472700	90800	90600	90800	90600	11
375	20231201	121700	6441475900	90600	90800	90800	90500	173
376	20231201	121600	6425802000	90800	90600	90800	90600	26
377	20231201	121500	6423444900	90600	90900	90900	90600	111
378	20231201	121400	6413384200	90800	90700	90800	90600	40
379	20231201	121300	6409754300	90700	90800	90900	90700	51
380	20231201	121200	6405124600	90800	90800	90800	90800	11
381	20231201	121100	6404125800	90600	90700	90800	90600	118
382	20231201	121000	6393422600	90800	90800	90800	90800	22
383	20231201	120900	6391425000	90800	90700	90800	90700	2
384	20231201	120800	6391243500	90600	90600	90600	90600	83
385	20231201	120700	6383723700	90900	90900	91000	90600	46
386	20231201	120600	6379552000	90600	90700	90700	90600	78
387	20231201	120500	6372482200	90700	90700	90700	90600	19
388	20231201	120400	6370759700	90900	90800	90900	90700	71
389	20231201	120300	6364313800	90900	90700	90900	90600	59
390	20231201	120200	6358960400	90700	90700	90700	90700	1
391	20231201	120100	6358869700	90700	90700	90700	90700	24
392	20231201	120000	6356692900	90700	90700	90900	90700	37
393	20231201	115900	6353336600	90700	90700	90800	90600	54
394	20231201	115800	6348436500	90700	90800	90900	90700	85
395	20231201	115700	6340722900	90800	90800	90800	90800	51
396	20231201	115600	6336092100	90800	90800	90800	90700	90
397	20231201	115500	6327926300	90700	90800	90800	90700	8
398	20231201	115400	6327200600	91000	90800	91000	90800	82
399	20231201	115300	6319751200	90800	91000	91000	90800	52
400	20231201	115200	6315029400	90600	90800	90800	90600	37
401	20231201	115100	6311671000	90700	90700	90700	90700	12
402	20231201	115000	6310582600	90700	90600	90700	90500	364
403	20231201	114900	6277625400	90600	90600	90700	90600	11
404	20231201	114800	6276628700	90900	90700	90900	90500	371
405	20231201	114700	6242993100	90800	90800	90900	90800	69
406	20231201	114600	6236727700	90800	91100	91100	90800	10
407	20231201	114500	6235818100	91100	91100	91100	90900	133
408	20231201	114400	6223710200	91000	91000	91000	91000	11
409	20231201	114300	6222709200	91200	91100	91200	91000	395
410	20231201	114200	6186709900	91100	91100	91100	91100	27
411	20231201	114100	6184250200	90800	91200	91200	90800	32
412	20231201	114000	6181335800	90800	91000	91200	90800	346
413	20231201	113900	6149815000	90800	90900	91000	90800	82
414	20231201	113800	6142361200	91000	90700	91100	90700	327
415	20231201	113700	6112604300	90800	90500	90800	90500	614
416	20231201	113600	6056933400	90500	90600	90600	90500	137
417	20231201	113500	6044534600	90700	90700	90700	90700	0
418	20231201	113400	6044534600	90700	90600	90700	90500	203
419	20231201	113300	6026153100	90600	90600	90600	90500	325
420	20231201	113200	5996709000	90600	90600	90700	90600	29
421	20231201	113100	5994081400	90700	90600	90700	90600	632
422	20231201	113000	5936814200	90600	90600	90700	90600	30
423	20231201	112900	5934094000	90700	90600	90700	90600	11
424	20231201	112800	5933096500	90600	90600	90600	90600	16
425	20231201	112700	5931646900	90500	90600	90700	90500	85
426	20231201	112600	5923945700	90600	90500	90600	90500	391
427	20231201	112500	5888551500	90600	90600	90600	90600	231
428	20231201	112400	5867622900	90600	90700	90700	90600	2
429	20231201	112300	5867441600	90600	90700	90700	90600	115
430	20231201	112200	5857016100	90600	90600	90700	90600	11
431	20231201	112100	5856019300	90600	90700	91000	90600	153
432	20231201	112000	5842126400	90700	90700	90700	90700	32
433	20231201	111900	5839224000	90700	90800	90800	90700	31
434	20231201	111800	5836409900	90900	90600	90900	90500	102
435	20231201	111700	5827144800	90600	90600	90600	90500	19
436	20231201	111600	5825423500	90600	90600	90900	90600	201
437	20231201	111500	5807212300	90900	90600	91000	90500	132
438	20231201	111400	5795221700	90600	90600	90600	90500	472
439	20231201	111300	5752460000	90600	90900	90900	90600	1001
440	20231201	111200	5661645900	90900	90900	91000	90900	224
441	20231201	111100	5641269900	90800	90900	91000	90800	29
442	20231201	111000	5638633800	90900	90800	90900	90800	72
443	20231201	110900	5632091500	90800	90800	91000	90800	179
444	20231201	110800	5615824400	90800	90900	90900	90800	368
445	20231201	110700	5582388000	90900	90900	91000	90900	61
446	20231201	110600	5576842900	90900	91000	91000	90900	71
447	20231201	110500	5570388800	91000	91100	91100	90900	149
448	20231201	110400	5556818100	91000	91000	91000	91000	52
449	20231201	110300	5552086100	91100	90900	91200	90900	477
450	20231201	110200	5508610800	91100	90800	91100	90800	109
451	20231201	110100	5498684800	90800	91100	91100	90800	230
452	20231201	110000	5477783800	90900	91000	91100	90900	139
453	20231201	105900	5465135800	91100	91000	91100	91000	28
454	20231201	105800	5462587700	91000	91000	91100	90800	229
455	20231201	105700	5441742600	91000	91000	91000	90900	91
456	20231201	105600	5433462000	91000	91000	91200	90900	121
457	20231201	105500	5422454000	91000	91200	91200	91000	18
458	20231201	105400	5420814000	91200	91200	91200	91000	148
459	20231201	105300	5407323400	91200	91100	91200	91000	287
460	20231201	105200	5381186200	91000	91000	91100	91000	146
461	20231201	105100	5367896100	91000	90900	91000	90900	677
462	20231201	105000	5306326900	90800	90800	90900	90800	295
463	20231201	104900	5279524500	90900	91000	91000	90900	488
464	20231201	104800	5235164500	91000	91000	91000	90900	78
465	20231201	104700	5228066700	91100	91100	91100	91000	67
466	20231201	104600	5221963100	91100	91000	91100	90900	340
467	20231201	104500	5191021200	91000	90600	91000	90600	709
468	20231201	104400	5126678400	90600	90700	90700	90600	23
469	20231201	104300	5124592400	90700	90700	90700	90600	24
470	20231201	104200	5122415700	90500	90700	90700	90500	112
471	20231201	104100	5112265000	90700	90400	90700	90400	212
472	20231201	104000	5093069500	90500	90500	90500	90400	39
473	20231201	103900	5089541000	90500	90500	90500	90400	58
474	20231201	103800	5084295300	90400	90400	90500	90400	157
475	20231201	103700	5070102300	90400	90300	90500	90200	635
476	20231201	103600	5012718200	90300	90200	90300	90200	77
477	20231201	103500	5005772200	90300	90300	90300	90200	59
478	20231201	103400	5000444600	90300	90200	90300	90200	163
479	20231201	103300	4985733400	90300	90400	90400	90300	573
480	20231201	103200	4933988200	90400	90300	90400	90300	163
481	20231201	103100	4919269100	90300	90400	90400	90300	210
482	20231201	103000	4900298700	90300	90300	90300	90300	121
483	20231201	102900	4889372400	90300	90200	90300	90200	99
484	20231201	102800	4880437300	90200	90200	90300	90200	65
485	20231201	102700	4874572100	90200	90300	90400	90200	34
486	20231201	102600	4871501900	90300	90300	90400	90300	294
487	20231201	102500	4844953600	90400	90400	90400	90300	34
488	20231201	102400	4841881100	90400	90500	90500	90400	142
489	20231201	102300	4829044100	90500	90400	90500	90400	71
490	20231201	102200	4822625100	90400	90400	90500	90400	55
491	20231201	102100	4817652900	90400	90500	90500	90400	138
492	20231201	102000	4805173500	90400	90500	90500	90400	163
493	20231201	101900	4790436800	90500	90500	90500	90400	48
494	20231201	101800	4786094000	90400	90400	90600	90400	93
495	20231201	101700	4777681800	90600	90600	90600	90400	71
496	20231201	101600	4771249400	90600	90500	90600	90400	200
497	20231201	101500	4753149300	90600	90700	90700	90600	130
498	20231201	101400	4741370100	90700	90600	90700	90600	92
499	20231201	101300	4733032100	90600	90700	91000	90600	257
500	20231201	101200	4709722900	90700	90500	90700	90500	84
501	20231201	101100	4702111800	90500	90600	90600	90500	62
502	20231201	101000	4696495300	90500	90500	90500	90500	366
503	20231201	100900	4663372300	90600	90600	90700	90500	103
504	20231201	100800	4654041200	90600	90600	90700	90600	69
505	20231201	100700	4647785200	90600	90700	90700	90600	273
506	20231201	100600	4623044800	90700	90900	90900	90700	123
507	20231201	100500	4611878100	90900	91000	91000	90900	41
508	20231201	100400	4608150100	90800	91200	91200	90800	450
509	20231201	100300	4567208200	91200	91000	91200	91000	271
510	20231201	100200	4542526100	91000	91100	91100	91000	134
511	20231201	100100	4530318900	91100	91100	91200	91100	69
512	20231201	100000	4524032900	91200	91100	91400	91000	300
513	20231201	095900	4496704400	91100	91000	91400	90900	1777
514	20231201	095800	4334820500	91000	90800	91000	90800	556
515	20231201	095700	4284279300	90900	90700	90900	90600	239
516	20231201	095600	4262590400	90700	90600	90700	90600	24
517	20231201	095500	4260415000	90600	90600	90700	90500	193
518	20231201	095400	4242932900	90500	90500	90600	90500	188
519	20231201	095300	4225917000	90600	90600	90700	90500	389
520	20231201	095200	4190674500	90600	90500	90700	90500	178
521	20231201	095100	4174543500	90400	90500	90500	90400	127
522	20231201	095000	4163052500	90500	90500	90500	90500	40
523	20231201	094900	4159432500	90500	90500	90600	90400	121
524	20231201	094800	4148476700	90600	90500	90600	90400	100
525	20231201	094700	4139427500	90500	90400	90500	90400	329
526	20231201	094600	4109654100	90400	90400	90500	90300	223
527	20231201	094500	4089485500	90400	90400	90500	90400	362
528	20231201	094400	4056760600	90400	90700	90700	90300	103
529	20231201	094300	4047448000	90700	90600	90700	90300	200
530	20231201	094200	4029346100	90600	90500	90600	90500	22
531	20231201	094100	4027353000	90600	90600	90600	90500	45
532	20231201	094000	4023277000	90600	90100	90600	90100	203
533	20231201	093900	4004930000	90100	90100	90100	90100	39
534	20231201	093800	4001416100	90000	90000	90000	90000	113
535	20231201	093700	3991246100	90000	89900	90000	89900	176
536	20231201	093600	3975421400	89900	89800	89900	89700	290
537	20231201	093500	3949392300	89800	89900	90000	89800	750
538	20231201	093400	3882008400	89900	89900	90200	89800	598
539	20231201	093300	3828240500	89800	89900	89900	89800	241
540	20231201	093200	3806598000	89900	89900	89900	89800	1255
541	20231201	093100	3693855200	89900	89900	90000	89900	361
542	20231201	093000	3661375800	89900	89900	89900	89800	328
543	20231201	092900	3631898300	89900	90000	90300	89800	1632
544	20231201	092800	3485225000	89900	90200	90300	89900	1773
545	20231201	092700	3325491700	90200	90500	90600	90100	1394
546	20231201	092600	3199640300	90500	90200	90600	90200	615
547	20231201	092500	3144032600	90200	90100	90400	90100	466
548	20231201	092400	3101992600	90000	90000	90500	90000	498
549	20231201	092300	3057127900	90000	90200	90200	90000	244
550	20231201	092200	3035139500	90200	90700	90700	90200	805
551	20231201	092100	2962274600	90700	90500	90700	90500	555
552	20231201	092000	2911984400	90500	90400	90700	90400	394
553	20231201	091900	2876301500	90400	90200	90400	90200	246
554	20231201	091800	2854098200	90300	89900	90300	89900	915
555	20231201	091700	2771726400	89900	90000	90000	89900	478
556	20231201	091600	2728718400	90000	89700	90000	89700	1166
557	20231201	091500	2623829700	89700	89900	89900	89700	1354
558	20231201	091400	2502229600	90000	89700	90000	89700	348
559	20231201	091300	2470982100	89800	89900	90100	89500	2622
560	20231201	091200	2235827000	90000	90000	90300	89900	2301
561	20231201	091100	2028658500	90000	90000	90300	90000	1191
562	20231201	091000	1921386400	90100	90000	90300	89600	1275
563	20231201	090900	1806682200	89900	91100	91200	89700	3805
564	20231201	090800	1463301300	91200	91300	91300	91000	2840
565	20231201	090700	1204559200	91300	91200	91300	91200	584
566	20231201	090600	1151279600	91200	91600	91600	91200	308
567	20231201	090500	1123156700	91600	91400	91900	91200	1068
568	20231201	090400	1025538800	91500	91800	92000	91400	3176
569	20231201	090300	734419400	91800	92000	92200	91700	1537
570	20231201	090200	593222100	92000	92000	92000	91700	1155
571	20231201	090100	487070000	92000	91600	92400	91400	423
572	20231201	090000	448201000	91400	92600	92600	91100	4820