KissMeData/003030/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183800	1076961800	193600	193600	193600	193600	47
3	20231205	183700	1076961800	193600	193600	193600	193600	0
4	20231205	183600	1076961800	193600	193600	193600	193600	0
5	20231205	183500	1076961800	193600	193600	193600	193600	0
6	20231205	183400	1076961800	193600	193600	193600	193600	0
7	20231205	183300	1076961800	193600	193600	193600	193600	0
8	20231205	183200	1076961800	193600	193600	193600	193600	0
9	20231205	183100	1076961800	193600	193600	193600	193600	0
10	20231205	183000	1076961800	193600	193600	193600	193600	0
11	20231205	182900	1076961800	193600	193600	193600	193600	0
12	20231205	182800	1076961800	193600	193600	193600	193600	0
13	20231205	182700	1076961800	193600	193600	193600	193600	0
14	20231205	182600	1076961800	193600	193600	193600	193600	0
15	20231205	182500	1076961800	193600	193600	193600	193600	0
16	20231205	182400	1076961800	193600	193600	193600	193600	0
17	20231205	182300	1076961800	193600	193600	193600	193600	0
18	20231205	182200	1076961800	193600	193600	193600	193600	0
19	20231205	182100	1076961800	193600	193600	193600	193600	0
20	20231205	182000	1076961800	193600	193600	193600	193600	0
21	20231205	181900	1076961800	193600	193600	193600	193600	0
22	20231205	181800	1076961800	193600	193600	193600	193600	0
23	20231205	181700	1076961800	193600	193600	193600	193600	0
24	20231205	181600	1076961800	193600	193600	193600	193600	0
25	20231205	181500	1076961800	193600	193600	193600	193600	0
26	20231205	181400	1076961800	193600	193600	193600	193600	0
27	20231205	181300	1076961800	193600	193600	193600	193600	0
28	20231205	181200	1076961800	193600	193600	193600	193600	0
29	20231205	181100	1076961800	193600	193600	193600	193600	0
30	20231205	181000	1076961800	193600	193600	193600	193600	0
31	20231205	180900	1076961800	193600	193600	193600	193600	0
32	20231205	180800	1076961800	193600	193600	193600	193600	47
33	20231205	180700	1076961800	193600	193600	193600	193600	0
34	20231205	180600	1076961800	193600	193600	193600	193600	0
35	20231205	180500	1076961800	193600	193600	193600	193600	0
36	20231205	180400	1076961800	193600	193600	193600	193600	0
37	20231205	180300	1076961800	193600	193600	193600	193600	0
38	20231205	180200	1076961800	193600	193600	193600	193600	0
39	20231205	180100	1076961800	193600	193600	193600	193600	0
40	20231205	180000	1076961800	193600	193600	193600	193600	0
41	20231205	175900	1076961800	193600	193600	193600	193600	0
42	20231205	175800	1076961800	193600	193600	193600	193600	0
43	20231205	175700	1076961800	193600	193600	193600	193600	0
44	20231205	175600	1076961800	193600	193600	193600	193600	0
45	20231205	175500	1076961800	193600	193600	193600	193600	0
46	20231205	175400	1076961800	193600	193600	193600	193600	0
47	20231205	175300	1076961800	193600	193600	193600	193600	0
48	20231205	175200	1076961800	193600	193600	193600	193600	0
49	20231205	175100	1076961800	193600	193600	193600	193600	0
50	20231205	175000	1076961800	193600	193600	193600	193600	0
51	20231205	174900	1076961800	193600	193600	193600	193600	0
52	20231205	174800	1076961800	193600	193600	193600	193600	0
53	20231205	174700	1076961800	193600	193600	193600	193600	0
54	20231205	174600	1076961800	193600	193600	193600	193600	0
55	20231205	174500	1076961800	193600	193600	193600	193600	0
56	20231205	174400	1076961800	193600	193600	193600	193600	0
57	20231205	174300	1076961800	193600	193600	193600	193600	0
58	20231205	174200	1076961800	193600	193600	193600	193600	0
59	20231205	174100	1076961800	193600	193600	193600	193600	0
60	20231205	174000	1076961800	193600	193600	193600	193600	0
61	20231205	173900	1076961800	193600	193600	193600	193600	0
62	20231205	173800	1076961800	193600	193600	193600	193600	47
63	20231205	173700	1076961800	193600	193600	193600	193600	0
64	20231205	173600	1076961800	193600	193600	193600	193600	0
65	20231205	173500	1076961800	193600	193600	193600	193600	0
66	20231205	173400	1076961800	193600	193600	193600	193600	0
67	20231205	173300	1076961800	193600	193600	193600	193600	0
68	20231205	173200	1076961800	193600	193600	193600	193600	0
69	20231205	173100	1076961800	193600	193600	193600	193600	0
70	20231205	173000	1076961800	193600	193600	193600	193600	0
71	20231205	172900	1076961800	193600	193600	193600	193600	0
72	20231205	172800	1076961800	193600	193600	193600	193600	0
73	20231205	172700	1076961800	193600	193600	193600	193600	0
74	20231205	172600	1076961800	193600	193600	193600	193600	0
75	20231205	172500	1076961800	193600	193600	193600	193600	0
76	20231205	172400	1076961800	193600	193600	193600	193600	0
77	20231205	172300	1076961800	193600	193600	193600	193600	0
78	20231205	172200	1076961800	193600	193600	193600	193600	0
79	20231205	172100	1076961800	193600	193600	193600	193600	0
80	20231205	172000	1076961800	193600	193600	193600	193600	0
81	20231205	171900	1076961800	193600	193600	193600	193600	0
82	20231205	171800	1076961800	193600	193600	193600	193600	0
83	20231205	171700	1076961800	193600	193600	193600	193600	0
84	20231205	171600	1076961800	193600	193600	193600	193600	0
85	20231205	171500	1076961800	193600	193600	193600	193600	0
86	20231205	171400	1076961800	193600	193600	193600	193600	0
87	20231205	171300	1076961800	193600	193600	193600	193600	0
88	20231205	171200	1076961800	193600	193600	193600	193600	0
89	20231205	171100	1076961800	193600	193600	193600	193600	0
90	20231205	171000	1076961800	193600	193600	193600	193600	0
91	20231205	170900	1076961800	193600	193600	193600	193600	0
92	20231205	170800	1076961800	193600	193600	193600	193600	47
93	20231205	170700	1076961800	193600	193600	193600	193600	0
94	20231205	170600	1076961800	193600	193600	193600	193600	0
95	20231205	170500	1076961800	193600	193600	193600	193600	0
96	20231205	170400	1076961800	193600	193600	193600	193600	0
97	20231205	170300	1076961800	193600	193600	193600	193600	0
98	20231205	170200	1076961800	193600	193600	193600	193600	0
99	20231205	170100	1076961800	193600	193600	193600	193600	0
100	20231205	170000	1076961800	193600	193600	193600	193600	0
101	20231205	165900	1076961800	193600	193600	193600	193600	0
102	20231205	165800	1076961800	193600	193600	193600	193600	0
103	20231205	165700	1076961800	193600	193600	193600	193600	0
104	20231205	165600	1076961800	193600	193600	193600	193600	0
105	20231205	165500	1076961800	193600	193600	193600	193600	0
106	20231205	165400	1076961800	193600	193600	193600	193600	0
107	20231205	165300	1076961800	193600	193600	193600	193600	0
108	20231205	165200	1076961800	193600	193600	193600	193600	0
109	20231205	165100	1076961800	193600	193600	193600	193600	0
110	20231205	165000	1076961800	193600	193600	193600	193600	0
111	20231205	164900	1076961800	193600	193600	193600	193600	0
112	20231205	164800	1076961800	193600	193600	193600	193600	0
113	20231205	164700	1076961800	193600	193600	193600	193600	0
114	20231205	164600	1076961800	193600	193600	193600	193600	0
115	20231205	164500	1076961800	193600	193600	193600	193600	0
116	20231205	164400	1076961800	193600	193600	193600	193600	0
117	20231205	164300	1076961800	193600	193600	193600	193600	0
118	20231205	164200	1076961800	193600	193600	193600	193600	0
119	20231205	164100	1076961800	193600	193600	193600	193600	0
120	20231205	164000	1076961800	193600	193600	193600	193600	0
121	20231205	163900	1076961800	193600	193600	193600	193600	0
122	20231205	163800	1076961800	193600	193600	193600	193600	47
123	20231205	163700	1076961800	193600	193600	193600	193600	0
124	20231205	163600	1076961800	193600	193600	193600	193600	0
125	20231205	163500	1076961800	193600	193600	193600	193600	0
126	20231205	163400	1076961800	193600	193600	193600	193600	0
127	20231205	163300	1076961800	193600	193600	193600	193600	0
128	20231205	163200	1076961800	193600	193600	193600	193600	0
129	20231205	163100	1076961800	193600	193600	193600	193600	0
130	20231205	163000	1076961800	193600	193600	193600	193600	0
131	20231205	162900	1076961800	193600	193600	193600	193600	0
132	20231205	162800	1076961800	193600	193600	193600	193600	0
133	20231205	162700	1076961800	193600	193600	193600	193600	0
134	20231205	162600	1076961800	193600	193600	193600	193600	0
135	20231205	162500	1076961800	193600	193600	193600	193600	0
136	20231205	162400	1076961800	193600	193600	193600	193600	0
137	20231205	162300	1076961800	193600	193600	193600	193600	0
138	20231205	162200	1076961800	193600	193600	193600	193600	0
139	20231205	162100	1076961800	193600	193600	193600	193600	0
140	20231205	162000	1076961800	193600	193600	193600	193600	0
141	20231205	161900	1076961800	193600	193600	193600	193600	0
142	20231205	161800	1076961800	193600	193600	193600	193600	0
143	20231205	161700	1076961800	193600	193600	193600	193600	0
144	20231205	161600	1076961800	193600	193600	193600	193600	0
145	20231205	161500	1076961800	193600	193600	193600	193600	0
146	20231205	161400	1076961800	193600	193600	193600	193600	0
147	20231205	161300	1076961800	193600	193600	193600	193600	0
148	20231205	161200	1076961800	193600	193600	193600	193600	0
149	20231205	161100	1076961800	193600	193600	193600	193600	0
150	20231205	161000	1076961800	193600	193600	193600	193600	0
151	20231205	160900	1076961800	193600	193600	193600	193600	0
152	20231205	160800	1076961800	193600	193600	193600	193600	47
153	20231205	160700	1076961800	193600	193600	193600	193600	0
154	20231205	160600	1076961800	193600	193600	193600	193600	0
155	20231205	160500	1076961800	193600	193600	193600	193600	0
156	20231205	160400	1076961800	193600	193600	193600	193600	0
157	20231205	160300	1076961800	193600	193600	193600	193600	0
158	20231205	160200	1076961800	193600	193600	193600	193600	0
159	20231205	160100	1076961800	193600	193600	193600	193600	0
160	20231205	160000	1076961800	193600	193600	193600	193600	0
161	20231205	155900	1076961800	193600	193600	193600	193600	0
162	20231205	155800	1076961800	193600	193600	193600	193600	0
163	20231205	155700	1076961800	193600	193600	193600	193600	0
164	20231205	155600	1076961800	193600	193600	193600	193600	0
165	20231205	155500	1076961800	193600	193600	193600	193600	0
166	20231205	155400	1076961800	193600	193600	193600	193600	0
167	20231205	155300	1076961800	193600	193600	193600	193600	0
168	20231205	155200	1076961800	193600	193600	193600	193600	0
169	20231205	155100	1076961800	193600	193600	193600	193600	0
170	20231205	155000	1076961800	193600	193600	193600	193600	0
171	20231205	154900	1076961800	193600	193600	193600	193600	0
172	20231205	154800	1076961800	193600	193600	193600	193600	0
173	20231205	154700	1076961800	193600	193600	193600	193600	0
174	20231205	154600	1076961800	193600	193600	193600	193600	0
175	20231205	154500	1076961800	193600	193600	193600	193600	0
176	20231205	154400	1076961800	193600	193600	193600	193600	0
177	20231205	154300	1076961800	193600	193600	193600	193600	0
178	20231205	154200	1076961800	193600	193600	193600	193600	0
179	20231205	154100	1076961800	193600	193600	193600	193600	0
180	20231205	154000	1076961800	193600	193600	193600	193600	0
181	20231205	153900	1076961800	193600	193600	193600	193600	0
182	20231205	153800	1076961800	193600	193600	193600	193600	47
183	20231205	153700	1076961800	193600	193600	193600	193600	0
184	20231205	153600	1076961800	193600	193600	193600	193600	0
185	20231205	153500	1076961800	193600	193600	193600	193600	0
186	20231205	153400	1076961800	193600	193600	193600	193600	0
187	20231205	153300	1076961800	193600	193600	193600	193600	0
188	20231205	153200	1076961800	193600	193600	193600	193600	0
189	20231205	153100	1076961800	193600	193600	193600	193600	0
190	20231205	153000	1076961800	193600	193600	193600	193600	47
191	20231205	152900	1067862600	194000	194000	194000	194000	0
192	20231205	152800	1067862600	194000	194000	194000	194000	0
193	20231205	152700	1067862600	194000	194000	194000	194000	0
194	20231205	152600	1067862600	194000	194000	194000	194000	0
195	20231205	152500	1067862600	194000	194000	194000	194000	0
196	20231205	152400	1067862600	194000	194000	194000	194000	0
197	20231205	152300	1067862600	194000	194000	194000	194000	0
198	20231205	152200	1067862600	194000	194000	194000	194000	0
199	20231205	152100	1067862600	194000	194000	194000	194000	0
200	20231205	152000	1067862600	194000	194000	194000	194000	0
201	20231205	151900	1067862600	194000	194100	194200	193900	51
202	20231205	151800	1057968400	194200	195300	195300	193900	55
203	20231205	151700	1047286900	195600	195600	195600	195100	8
204	20231205	151600	1045723100	195900	195900	195900	195900	0
205	20231205	151500	1045723100	195900	195700	195900	195700	20
206	20231205	151400	1041808100	195100	195100	195700	195100	8
207	20231205	151300	1040246000	194600	194400	194600	194400	10
208	20231205	151200	1038300900	194500	194500	194500	194500	83
209	20231205	151100	1022157400	194300	194200	194500	194200	25
210	20231205	151000	1017297600	194200	194500	194500	194200	2
211	20231205	150900	1016908900	194100	194100	194100	194100	8
212	20231205	150800	1015356100	194100	194000	194100	194000	5
213	20231205	150700	1014385900	194000	194200	194200	193900	9
214	20231205	150600	1012639300	194300	194500	194600	194300	32
215	20231205	150500	1006415100	194500	194500	194500	194500	3
216	20231205	150400	1005831600	194400	195500	195500	194400	176
217	20231205	150300	971487000	195600	195700	195700	195600	10
218	20231205	150200	969530100	195700	195900	195900	195700	11
219	20231205	150100	967377200	195900	196000	196000	195900	16
220	20231205	150000	964242300	196000	195900	196000	195700	21
221	20231205	145900	960128700	195800	195900	195900	195700	9
222	20231205	145800	958366600	195900	195900	195900	195900	1
223	20231205	145700	958170700	195800	195700	195800	195700	10
224	20231205	145600	956212900	195700	195600	195700	195600	4
225	20231205	145500	955430400	195600	195600	195600	195600	1
226	20231205	145400	955234800	195600	195600	195600	195600	4
227	20231205	145300	954452400	195700	195700	195700	195700	17
228	20231205	145200	951125500	195700	195600	195700	195600	19
229	20231205	145100	947408000	195600	195600	195600	195500	6
230	20231205	145000	946234600	195700	195700	195700	195700	9
231	20231205	144900	944473300	195700	195700	195700	195700	22
232	20231205	144800	940167900	195600	195600	195600	195600	7
233	20231205	144700	938798700	195700	195600	195700	195600	31
234	20231205	144600	932733900	195600	195600	195700	195600	35
235	20231205	144500	925884700	195700	195700	195700	195700	9
236	20231205	144400	924123400	195700	195700	195700	195700	1
237	20231205	144300	923927700	195700	195700	195700	195600	16
238	20231205	144200	920797000	195600	195600	195600	195600	2
239	20231205	144100	920405800	195600	195600	195600	195600	1
240	20231205	144000	920210200	195600	195600	195600	195600	2
241	20231205	143900	919819000	195600	195600	195600	195600	46
242	20231205	143800	910821400	195700	195700	195700	195700	9
243	20231205	143700	909060100	195600	195600	195700	195600	10
244	20231205	143600	907103600	195700	195700	195700	195700	11
245	20231205	143500	904950900	195700	195700	195700	195700	21
246	20231205	143400	900841200	195800	195900	195900	195800	11
247	20231205	143300	898686400	195700	195700	195700	195700	0
248	20231205	143200	898686400	195700	195900	195900	195700	24
249	20231205	143100	893989000	196000	196000	196000	196000	10
250	20231205	143000	892029000	195900	195900	195900	195900	6
251	20231205	142900	890853600	195900	195900	196000	195900	15
252	20231205	142800	887915000	196000	196000	196000	195900	13
253	20231205	142700	885367200	196000	196000	196000	196000	11
254	20231205	142600	883211200	196000	196000	196000	196000	1
255	20231205	142500	883015200	196400	196500	196500	196400	3
256	20231205	142400	882425800	196600	196600	196600	196500	16
257	20231205	142300	879280300	196600	196700	196700	196600	10
258	20231205	142200	877313400	196800	196900	196900	196800	9
259	20231205	142100	875541500	197000	197000	197000	197000	12
260	20231205	142000	873177500	197000	197000	197100	197000	12
261	20231205	141900	870812500	197100	197100	197100	197100	10
262	20231205	141800	868841500	197600	197600	197600	197600	1
263	20231205	141700	868643900	197700	197700	197700	197700	12
264	20231205	141600	866271500	197700	197700	197700	197700	12
265	20231205	141500	863899100	197700	197700	197700	197700	1
266	20231205	141400	863701400	197800	197700	197800	197700	12
267	20231205	141300	861327900	197800	197900	197900	197600	55
268	20231205	141200	850454500	197900	198000	198000	197900	10
269	20231205	141100	848475400	197900	198000	198000	197900	67
270	20231205	141000	835209600	198000	198000	198000	197900	116
271	20231205	140900	812241800	197900	197800	197900	197800	19
272	20231205	140800	808482300	197800	197900	197900	197800	2
273	20231205	140700	808086600	197900	197800	197900	197800	6
274	20231205	140600	806899600	197800	197700	197800	197700	30
275	20231205	140500	800966900	197600	197400	197600	197400	25
276	20231205	140400	796031600	197300	197200	197300	197200	5
277	20231205	140300	795045400	197300	197200	197300	197200	2
278	20231205	140200	794650900	197200	197100	197200	197100	2
279	20231205	140100	794256600	197100	197200	197200	197100	9
280	20231205	140000	792482600	197100	197400	197400	197100	67
281	20231205	135900	779272400	197500	197400	197500	197400	3
282	20231205	135800	778680100	197400	197400	197400	197400	3
283	20231205	135700	778087900	197300	197300	197300	197300	2
284	20231205	135600	777693300	197200	197200	197200	197200	15
285	20231205	135500	774735300	197200	197300	197300	197200	3
286	20231205	135400	774143600	197100	197400	197400	197100	30
287	20231205	135300	768227700	197400	197400	197400	197400	5
288	20231205	135200	767240700	197300	197400	197400	197300	18
289	20231205	135100	763688200	197300	197400	197400	197300	2
290	20231205	135000	763293500	197300	197300	197300	197200	5
291	20231205	134900	762307200	197300	197300	197300	197300	12
292	20231205	134800	759939600	197300	197200	197300	197200	4
293	20231205	134700	759150700	197200	197200	197200	197200	5
294	20231205	134600	758164700	197200	197200	197300	197200	8
295	20231205	134500	756587000	197100	197100	197100	197100	2
296	20231205	134400	756192800	197100	197100	197100	197100	2
297	20231205	134300	755798600	197000	196700	197000	196700	12
298	20231205	134200	753436000	196600	196400	196600	196400	4
299	20231205	134100	752650100	196400	196300	196400	196300	9
300	20231205	134000	750882700	196300	196300	196300	196300	10
301	20231205	133900	748919700	196400	196400	196400	196300	7
302	20231205	133800	747545100	196400	196400	196400	196400	13
303	20231205	133700	744991900	196900	196900	196900	196900	0
304	20231205	133600	744991900	196900	196900	196900	196900	1
305	20231205	133500	744795000	197000	196100	197000	196100	11
306	20231205	133400	742631900	196200	196200	196200	196200	1
307	20231205	133300	742435700	196200	196200	196200	196200	3
308	20231205	133200	741847100	196200	196200	196200	196200	1
309	20231205	133100	741650900	196100	196000	196100	196000	5
310	20231205	133000	740670500	196000	196000	196000	196000	3
311	20231205	132900	740082500	196000	196100	196100	196000	2
312	20231205	132800	739690400	196100	196100	196100	196100	2
313	20231205	132700	739298200	196200	196200	196200	196200	20
314	20231205	132600	735374200	196200	196200	196200	196200	1
315	20231205	132500	735178000	196200	196200	196200	196200	32
316	20231205	132400	728899600	196300	196300	196300	196300	1
317	20231205	132300	728703300	196300	196300	196300	196300	10
318	20231205	132200	726740300	196300	196300	196300	196300	5
319	20231205	132100	725758800	196300	197000	197000	196300	34
320	20231205	132000	719065800	197300	197300	197300	197300	1
321	20231205	131900	718868500	197400	197500	197500	197400	2
322	20231205	131800	718473600	197500	197600	197600	197400	26
323	20231205	131700	713337900	197700	197800	197800	197700	14
324	20231205	131600	710569000	197800	198000	198000	197800	17
325	20231205	131500	707204100	197900	197900	197900	197900	3
326	20231205	131400	706610400	197900	197900	197900	197900	4
327	20231205	131300	705818800	197900	198000	198000	197900	10
328	20231205	131200	703838900	197900	197900	198000	197900	12
329	20231205	131100	701463600	197900	197800	197900	197800	5
330	20231205	131000	700474300	197800	197700	197800	197700	7
331	20231205	130900	699090000	197700	197700	197700	197700	4
332	20231205	130800	698299200	197700	197700	197700	197700	7
333	20231205	130700	696915300	197700	197600	197700	197600	3
334	20231205	130600	696322300	197600	197600	197600	197600	4
335	20231205	130500	695531900	197500	197600	197600	197500	2
336	20231205	130400	695136800	197600	197600	197600	197600	11
337	20231205	130300	692963200	197500	197400	197500	197400	10
338	20231205	130200	690989100	197300	197300	197300	197300	0
339	20231205	130100	690989100	197300	197300	197300	197300	4
340	20231205	130000	690199900	197200	197200	197700	197100	18
341	20231205	125900	686649000	197300	197500	197600	197300	32
342	20231205	125800	680331800	197700	197700	197700	197700	2
343	20231205	125700	679936400	197700	198000	198000	197700	47
344	20231205	125600	670637700	198100	198100	198100	198000	46
345	20231205	125500	661527100	198200	198000	198400	198000	33
346	20231205	125400	654985100	198000	198000	198100	198000	15
347	20231205	125300	652015000	197900	197800	198000	197800	26
348	20231205	125200	646868000	197800	197200	197800	197200	103
349	20231205	125100	626525400	197100	197000	197100	197000	76
350	20231205	125000	611552900	196900	196700	196900	196600	82
351	20231205	124900	595417200	196700	196600	196800	196600	30
352	20231205	124800	589516400	196500	196100	196500	196100	93
353	20231205	124700	571250000	196000	196100	196100	196000	13
354	20231205	124600	568701300	196000	196000	196000	196000	8
355	20231205	124500	567133300	196000	196000	196000	196000	3
356	20231205	124400	566545300	196200	196000	196200	196000	61
357	20231205	124300	554578900	195700	195500	196100	195500	174
358	20231205	124200	520517900	195300	195300	195500	195100	64
359	20231205	124100	508018200	195200	195200	195200	195200	4
360	20231205	124000	507237400	195300	195300	195300	195300	1
361	20231205	123900	507042100	195100	195200	195300	195100	25
362	20231205	123800	502162600	195100	195000	195100	195000	14
363	20231205	123700	499431800	194900	194900	194900	194900	2
364	20231205	123600	499042000	194900	194900	194900	194900	5
365	20231205	123500	498067500	194900	195000	195100	194900	36
366	20231205	123400	491048700	195000	194800	195100	194800	142
367	20231205	123300	463370100	194700	194800	194800	194700	60
368	20231205	123200	451683900	194700	194400	194800	194400	67
369	20231205	123100	438648300	194300	194300	194300	194300	0
370	20231205	123000	438648300	194300	194300	194300	194200	10
371	20231205	122900	436705700	194300	194300	194300	194300	2
372	20231205	122800	436317100	194200	194200	194200	194200	8
373	20231205	122700	434763500	194500	194200	194500	194200	19
374	20231205	122600	431068900	194200	193900	194200	193900	67
375	20231205	122500	418070100	193900	193900	193900	193900	1
376	20231205	122400	417876200	193800	193500	193800	193500	15
377	20231205	122300	414971700	193600	193500	193600	193500	5
378	20231205	122200	414004100	193600	193600	193600	193600	0
379	20231205	122100	414004100	193600	193600	193600	193600	0
380	20231205	122000	414004100	193600	193600	193600	193600	2
381	20231205	121900	413616900	193500	193400	193500	193400	5
382	20231205	121800	412649800	193600	193600	193600	193600	0
383	20231205	121700	412649800	193600	193600	193600	193600	0
384	20231205	121600	412649800	193600	193600	193600	193600	0
385	20231205	121500	412649800	193600	193600	193700	193600	16
386	20231205	121400	409552000	193500	193300	193500	193300	6
387	20231205	121300	408391400	193200	193200	193200	193200	0
388	20231205	121200	408391400	193200	193300	193300	193200	5
389	20231205	121100	407425100	193300	193300	193300	193300	1
390	20231205	121000	407231800	193200	193100	193200	193100	6
391	20231205	120900	406073100	193200	193200	193200	193200	2
392	20231205	120800	405686700	193200	193100	193200	193100	2
393	20231205	120700	405300400	193000	193000	193000	193000	2
394	20231205	120600	404914400	193200	192900	193200	192900	17
395	20231205	120500	401633100	193000	193000	193000	193000	1
396	20231205	120400	401440100	192900	192900	193000	192900	4
397	20231205	120300	400668400	192900	192900	192900	192900	3
398	20231205	120200	400089700	192800	192800	192900	192800	8
399	20231205	120100	398547200	192800	192800	192800	192800	3
400	20231205	120000	397968800	193000	193000	193000	193000	2
401	20231205	115900	397582800	192900	192900	192900	192900	2
402	20231205	115800	397197000	192900	192900	193000	192900	14
403	20231205	115700	394496200	192900	193000	193000	192900	18
404	20231205	115600	391022300	193000	193000	193000	193000	14
405	20231205	115500	388320300	193300	193000	193300	193000	24
406	20231205	115400	383681400	193100	193100	193100	193100	1
407	20231205	115300	383488300	193100	193600	193600	193100	13
408	20231205	115200	380972000	193600	194100	194100	193600	161
409	20231205	115100	349753000	194100	194100	194100	194100	1
410	20231205	115000	349558900	194600	194600	194600	194600	3
411	20231205	114900	348975100	194600	194000	194600	194000	99
412	20231205	114800	329733100	193800	193800	193800	193800	0
413	20231205	114700	329733100	193800	193600	194800	193600	133
414	20231205	114600	303919000	193500	193000	193500	193000	16
415	20231205	114500	300824400	193000	192800	193500	192800	196
416	20231205	114400	262980100	192800	192800	192800	192800	4
417	20231205	114300	262208900	192700	192700	192700	192700	0
418	20231205	114200	262208900	192700	192700	192700	192700	1
419	20231205	114100	262016200	192800	192800	192800	192800	6
420	20231205	114000	260859400	192600	192600	192600	192600	0
421	20231205	113900	260859400	192600	192600	192600	192600	0
422	20231205	113800	260859400	192600	192600	192600	192600	1
423	20231205	113700	260666800	192700	192700	192700	192700	7
424	20231205	113600	259317900	192600	192600	192600	192600	1
425	20231205	113500	259125300	192900	192600	192900	192600	53
426	20231205	113400	248906600	192500	192500	192500	192500	4
427	20231205	113300	248136600	192400	192400	192400	192400	0
428	20231205	113200	248136600	192400	192400	192400	192400	1
429	20231205	113100	247944200	192600	192600	192600	192600	2
430	20231205	113000	247559000	192200	192200	192200	192200	1
431	20231205	112900	247366800	192800	192800	192800	192800	1
432	20231205	112800	247174000	192900	192600	192900	192600	27
433	20231205	112700	241967900	192200	192000	192200	192000	5
434	20231205	112600	241007600	191500	192600	192600	191500	3
435	20231205	112500	240430900	192600	191500	192600	191500	50
436	20231205	112400	230824900	191400	191400	191400	191400	1
437	20231205	112300	230633500	191400	191400	191400	191400	1
438	20231205	112200	230442100	191400	191400	191400	191400	2
439	20231205	112100	230059300	191300	191300	191300	191300	6
440	20231205	112000	228911500	191100	191200	191200	191100	2
441	20231205	111900	228529200	191100	191000	191200	191000	7
442	20231205	111800	227191500	191000	191000	191000	191000	0
443	20231205	111700	227191500	191000	191000	191000	191000	2
444	20231205	111600	226809500	191000	190900	191000	190900	3
445	20231205	111500	226236700	190800	190700	190800	190700	15
446	20231205	111400	223375800	190700	190700	190700	190700	3
447	20231205	111300	222803700	190700	190700	190700	190700	0
448	20231205	111200	222803700	190700	190700	190700	190700	2
449	20231205	111100	222422300	190600	190500	190600	190500	4
450	20231205	111000	221660100	190500	190500	190500	190500	2
451	20231205	110900	221279100	190500	190500	190500	190500	1
452	20231205	110800	221088600	190500	190400	190500	190400	8
453	20231205	110700	219564800	190500	190500	190500	190500	1
454	20231205	110600	219374300	190400	190400	190400	190400	3
455	20231205	110500	218803100	190400	190400	190400	190400	0
456	20231205	110400	218803100	190400	190300	190400	190300	7
457	20231205	110300	217470600	190300	190300	190300	190300	0
458	20231205	110200	217470600	190300	190300	190300	190300	0
459	20231205	110100	217470600	190300	190400	190400	190300	6
460	20231205	110000	216328400	190300	190300	190300	190300	4
461	20231205	105900	215567200	190300	190300	190300	190300	2
462	20231205	105800	215186600	190300	190300	190300	190300	2
463	20231205	105700	214806000	190300	190400	190400	190300	4
464	20231205	105600	214044600	190300	190300	190300	190300	3
465	20231205	105500	213473700	190300	190400	190400	190300	105
466	20231205	105400	193489600	190400	190400	190500	190400	6
467	20231205	105300	192347000	190400	190400	190400	190400	10
468	20231205	105200	190443000	190400	190500	190600	190400	7
469	20231205	105100	189109400	190500	190500	190500	190500	2
470	20231205	105000	188728400	190700	190700	190700	190700	0
471	20231205	104900	188728400	190700	190700	190700	190700	1
472	20231205	104800	188537700	190700	190800	190800	190700	2
473	20231205	104700	188156200	190800	190800	190800	190800	3
474	20231205	104600	187583800	190800	190800	190800	190800	1
475	20231205	104500	187393000	190700	190700	190700	190700	1
476	20231205	104400	187202300	190700	190600	190700	190600	14
477	20231205	104300	184533800	190500	190400	190500	190400	7
478	20231205	104200	183200500	190400	190500	190500	190400	3
479	20231205	104100	182629100	190400	190400	190400	190400	5
480	20231205	104000	181677100	190400	190400	190400	190400	4
481	20231205	103900	180915500	190500	190500	190500	190500	0
482	20231205	103800	180915500	190500	190500	190500	190500	2
483	20231205	103700	180534500	190500	190500	190500	190500	1
484	20231205	103600	180344000	190400	190400	190400	190400	2
485	20231205	103500	179963200	190400	190400	190400	190400	49
486	20231205	103400	170633600	190400	190400	190600	190400	10
487	20231205	103300	168729000	190400	190400	190400	190400	1
488	20231205	103200	168538600	190400	190500	190500	190400	62
489	20231205	103100	156728800	190400	190400	190500	190400	4
490	20231205	103000	155967100	190400	190400	190400	190400	1
491	20231205	102900	155776700	190400	190300	190400	190300	8
492	20231205	102800	154254100	190300	190300	190300	190300	62
493	20231205	102700	142455500	190400	190400	190400	190400	22
494	20231205	102600	138266700	190400	190400	190400	190400	2
495	20231205	102500	137885900	190400	190400	190400	190400	1
496	20231205	102400	137695500	190400	190400	190400	190400	1
497	20231205	102300	137505100	190500	190500	190500	190500	2
498	20231205	102200	137124100	190400	190400	190400	190400	0
499	20231205	102100	137124100	190400	190400	190400	190400	2
500	20231205	102000	136743300	190500	190500	190500	190500	21
501	20231205	101900	132742800	190500	190500	190500	190500	0
502	20231205	101800	132742800	190500	190500	190500	190500	2
503	20231205	101700	132361800	190500	190500	190500	190500	3
504	20231205	101600	131790300	190400	190400	190400	190400	1
505	20231205	101500	131599900	190400	190400	190400	190400	1
506	20231205	101400	131409500	190400	190400	190400	190400	0
507	20231205	101300	131409500	190400	191000	191000	190400	27
508	20231205	101200	126268100	190400	190400	190400	190400	0
509	20231205	101100	126268100	190400	190400	190400	190400	11
510	20231205	101000	124173700	190400	190400	190400	190400	0
511	20231205	100900	124173700	190400	190400	190400	190400	1
512	20231205	100800	123983300	190800	190800	190800	190800	6
513	20231205	100700	122838500	190400	190400	190400	190400	0
514	20231205	100600	122838500	190400	190400	190400	190400	0
515	20231205	100500	122838500	190400	190400	190400	190400	1
516	20231205	100400	122648100	190900	191000	191000	190800	7
517	20231205	100300	121311700	191100	191100	191100	191100	1
518	20231205	100200	121120600	191100	191100	191100	191100	1
519	20231205	100100	120929500	191000	191000	191000	191000	1
520	20231205	100000	120738500	191000	191000	191000	191000	0
521	20231205	095900	120738500	191000	190300	191000	190300	8
522	20231205	095800	119211200	191000	191000	191000	191000	1
523	20231205	095700	119020200	190300	190300	190300	190300	0
524	20231205	095600	119020200	190300	190300	190300	190300	0
525	20231205	095500	119020200	190300	190300	190300	190300	26
526	20231205	095400	114072400	190300	190300	190300	190300	0
527	20231205	095300	114072400	190300	191000	191000	190300	4
528	20231205	095200	113309100	190300	190300	190300	190300	0
529	20231205	095100	113309100	190300	190300	190300	190300	54
530	20231205	095000	103032900	190300	190300	190300	190300	0
531	20231205	094900	103032900	190300	191200	191200	190300	9
532	20231205	094800	101313100	190700	190600	190700	190500	8
533	20231205	094700	99787900	190300	190300	190300	190300	1
534	20231205	094600	99597600	190500	190500	190500	190500	0
535	20231205	094500	99597600	190500	190400	190500	190400	4
536	20231205	094400	98835800	190400	190400	190400	190400	2
537	20231205	094300	98455000	190200	190200	190200	190200	2
538	20231205	094200	98074600	190200	190200	190200	190200	1
539	20231205	094100	97884400	190300	190300	190300	190300	0
540	20231205	094000	97884400	190300	190300	190300	190300	0
541	20231205	093900	97884400	190300	190200	190400	190200	6
542	20231205	093800	96742500	190200	190200	190200	190200	0
543	20231205	093700	96742500	190200	190100	190200	190100	4
544	20231205	093600	95981900	190400	190400	190400	190400	0
545	20231205	093500	95981900	190400	190400	190400	190400	1
546	20231205	093400	95791500	190300	190200	190300	190200	2
547	20231205	093300	95411000	190100	190100	190100	190100	3
548	20231205	093200	94840700	189900	189900	189900	189900	1
549	20231205	093100	94650800	190000	190000	190000	190000	1
550	20231205	093000	94460800	190400	190400	190400	190400	0
551	20231205	092900	94460800	190400	189900	190400	189900	4
552	20231205	092800	93700200	189700	190200	190200	189700	101
553	20231205	092700	74537500	189800	189800	190100	189800	3
554	20231205	092600	73967800	190000	190000	190000	190000	1
555	20231205	092500	73777800	189900	189800	189900	189800	36
556	20231205	092400	66944900	189800	189800	189800	189800	41
557	20231205	092300	59163100	189800	189900	190000	189800	28
558	20231205	092200	53847300	189900	190100	190100	189900	12
559	20231205	092100	51566500	190000	189900	190000	189900	4
560	20231205	092000	50806700	190000	190000	190000	190000	2
561	20231205	091900	50426700	190000	190000	190000	190000	7
562	20231205	091800	49096700	190000	190000	190000	190000	1
563	20231205	091700	48906700	190000	190000	190000	190000	1
564	20231205	091600	48716700	190000	190000	190000	190000	1
565	20231205	091500	48526700	190000	189900	190000	189900	2
566	20231205	091400	48146800	190100	190100	190100	190100	13
567	20231205	091300	45675500	190100	189800	190100	189800	15
568	20231205	091200	42826500	189700	189800	189800	189700	5
569	20231205	091100	41877700	189900	189900	189900	189900	17
570	20231205	091000	38649400	189900	189900	190000	189900	4
571	20231205	090900	37889700	190000	189900	190000	189900	19
572	20231205	090800	34281300	190000	190100	190100	190000	27
573	20231205	090700	29150700	190100	190100	190200	190100	9
574	20231205	090600	27439700	190100	190100	190100	190100	6
575	20231205	090500	26299100	190100	192000	192000	190000	36
576	20231205	090400	19456000	190200	190100	190200	190100	5
577	20231205	090300	18505200	190000	190000	190000	190000	2
578	20231205	090200	18125200	190200	190400	190400	190200	35
579	20231205	090100	11462400	191000	191000	191000	191000	4
580	20231205	090000	10698400	193400	191000	193400	191000	56