KissMeData/014680/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185900	17434156400	202000	202000	202000	202000	2687
3	20231201	185800	17434156400	202000	202000	202000	202000	0
4	20231201	185700	17434156400	202000	202000	202000	202000	0
5	20231201	185600	17434156400	202000	202000	202000	202000	0
6	20231201	185500	17434156400	202000	202000	202000	202000	0
7	20231201	185400	17434156400	202000	202000	202000	202000	0
8	20231201	185300	17434156400	202000	202000	202000	202000	0
9	20231201	185200	17434156400	202000	202000	202000	202000	0
10	20231201	185100	17434156400	202000	202000	202000	202000	0
11	20231201	185000	17434156400	202000	202000	202000	202000	0
12	20231201	184900	17434156400	202000	202000	202000	202000	0
13	20231201	184800	17434156400	202000	202000	202000	202000	0
14	20231201	184700	17434156400	202000	202000	202000	202000	0
15	20231201	184600	17434156400	202000	202000	202000	202000	0
16	20231201	184500	17434156400	202000	202000	202000	202000	0
17	20231201	184400	17434156400	202000	202000	202000	202000	0
18	20231201	184300	17434156400	202000	202000	202000	202000	0
19	20231201	184200	17434156400	202000	202000	202000	202000	0
20	20231201	184100	17434156400	202000	202000	202000	202000	0
21	20231201	184000	17434156400	202000	202000	202000	202000	0
22	20231201	183900	17434156400	202000	202000	202000	202000	0
23	20231201	183800	17434156400	202000	202000	202000	202000	0
24	20231201	183700	17434156400	202000	202000	202000	202000	0
25	20231201	183600	17434156400	202000	202000	202000	202000	0
26	20231201	183500	17434156400	202000	202000	202000	202000	0
27	20231201	183400	17434156400	202000	202000	202000	202000	0
28	20231201	183300	17434156400	202000	202000	202000	202000	0
29	20231201	183200	17434156400	202000	202000	202000	202000	0
30	20231201	183100	17434156400	202000	202000	202000	202000	0
31	20231201	183000	17434156400	202000	202000	202000	202000	0
32	20231201	182900	17434156400	202000	202000	202000	202000	2687
33	20231201	182800	17434156400	202000	202000	202000	202000	0
34	20231201	182700	17434156400	202000	202000	202000	202000	0
35	20231201	182600	17434156400	202000	202000	202000	202000	0
36	20231201	182500	17434156400	202000	202000	202000	202000	0
37	20231201	182400	17434156400	202000	202000	202000	202000	0
38	20231201	182300	17434156400	202000	202000	202000	202000	0
39	20231201	182200	17434156400	202000	202000	202000	202000	0
40	20231201	182100	17434156400	202000	202000	202000	202000	0
41	20231201	182000	17434156400	202000	202000	202000	202000	0
42	20231201	181900	17434156400	202000	202000	202000	202000	0
43	20231201	181800	17434156400	202000	202000	202000	202000	0
44	20231201	181700	17434156400	202000	202000	202000	202000	0
45	20231201	181600	17434156400	202000	202000	202000	202000	0
46	20231201	181500	17434156400	202000	202000	202000	202000	0
47	20231201	181400	17434156400	202000	202000	202000	202000	0
48	20231201	181300	17434156400	202000	202000	202000	202000	0
49	20231201	181200	17434156400	202000	202000	202000	202000	0
50	20231201	181100	17434156400	202000	202000	202000	202000	0
51	20231201	181000	17434156400	202000	202000	202000	202000	0
52	20231201	180900	17434156400	202000	202000	202000	202000	0
53	20231201	180800	17434156400	202000	202000	202000	202000	0
54	20231201	180700	17434156400	202000	202000	202000	202000	0
55	20231201	180600	17434156400	202000	202000	202000	202000	0
56	20231201	180500	17434156400	202000	202000	202000	202000	0
57	20231201	180400	17434156400	202000	202000	202000	202000	0
58	20231201	180300	17434156400	202000	202000	202000	202000	0
59	20231201	180200	17434156400	202000	202000	202000	202000	0
60	20231201	180100	17434156400	202000	202000	202000	202000	0
61	20231201	180000	17434156400	202000	202000	202000	202000	0
62	20231201	175900	17434156400	202000	202000	202000	202000	2687
63	20231201	175800	17434156400	202000	202000	202000	202000	0
64	20231201	175700	17434156400	202000	202000	202000	202000	0
65	20231201	175600	17434156400	202000	202000	202000	202000	0
66	20231201	175500	17434156400	202000	202000	202000	202000	0
67	20231201	175400	17434156400	202000	202000	202000	202000	0
68	20231201	175300	17434156400	202000	202000	202000	202000	0
69	20231201	175200	17434156400	202000	202000	202000	202000	0
70	20231201	175100	17434156400	202000	202000	202000	202000	0
71	20231201	175000	17434156400	202000	202000	202000	202000	0
72	20231201	174900	17434156400	202000	202000	202000	202000	0
73	20231201	174800	17434156400	202000	202000	202000	202000	0
74	20231201	174700	17434156400	202000	202000	202000	202000	0
75	20231201	174600	17434156400	202000	202000	202000	202000	0
76	20231201	174500	17434156400	202000	202000	202000	202000	0
77	20231201	174400	17434156400	202000	202000	202000	202000	0
78	20231201	174300	17434156400	202000	202000	202000	202000	0
79	20231201	174200	17434156400	202000	202000	202000	202000	0
80	20231201	174100	17434156400	202000	202000	202000	202000	0
81	20231201	174000	17434156400	202000	202000	202000	202000	0
82	20231201	173900	17434156400	202000	202000	202000	202000	0
83	20231201	173800	17434156400	202000	202000	202000	202000	0
84	20231201	173700	17434156400	202000	202000	202000	202000	0
85	20231201	173600	17434156400	202000	202000	202000	202000	0
86	20231201	173500	17434156400	202000	202000	202000	202000	0
87	20231201	173400	17434156400	202000	202000	202000	202000	0
88	20231201	173300	17434156400	202000	202000	202000	202000	0
89	20231201	173200	17434156400	202000	202000	202000	202000	0
90	20231201	173100	17434156400	202000	202000	202000	202000	0
91	20231201	173000	17434156400	202000	202000	202000	202000	0
92	20231201	172900	17434156400	202000	202000	202000	202000	2687
93	20231201	172800	17434156400	202000	202000	202000	202000	0
94	20231201	172700	17434156400	202000	202000	202000	202000	0
95	20231201	172600	17434156400	202000	202000	202000	202000	0
96	20231201	172500	17434156400	202000	202000	202000	202000	0
97	20231201	172400	17434156400	202000	202000	202000	202000	0
98	20231201	172300	17434156400	202000	202000	202000	202000	0
99	20231201	172200	17434156400	202000	202000	202000	202000	0
100	20231201	172100	17434156400	202000	202000	202000	202000	0
101	20231201	172000	17434156400	202000	202000	202000	202000	0
102	20231201	171900	17434156400	202000	202000	202000	202000	0
103	20231201	171800	17434156400	202000	202000	202000	202000	0
104	20231201	171700	17434156400	202000	202000	202000	202000	0
105	20231201	171600	17434156400	202000	202000	202000	202000	0
106	20231201	171500	17434156400	202000	202000	202000	202000	0
107	20231201	171400	17434156400	202000	202000	202000	202000	0
108	20231201	171300	17434156400	202000	202000	202000	202000	0
109	20231201	171200	17434156400	202000	202000	202000	202000	0
110	20231201	171100	17434156400	202000	202000	202000	202000	0
111	20231201	171000	17434156400	202000	202000	202000	202000	0
112	20231201	170900	17434156400	202000	202000	202000	202000	0
113	20231201	170800	17434156400	202000	202000	202000	202000	0
114	20231201	170700	17434156400	202000	202000	202000	202000	0
115	20231201	170600	17434156400	202000	202000	202000	202000	0
116	20231201	170500	17434156400	202000	202000	202000	202000	0
117	20231201	170400	17434156400	202000	202000	202000	202000	0
118	20231201	170300	17434156400	202000	202000	202000	202000	0
119	20231201	170200	17434156400	202000	202000	202000	202000	0
120	20231201	170100	17434156400	202000	202000	202000	202000	0
121	20231201	170000	17434156400	202000	202000	202000	202000	0
122	20231201	165900	17434156400	202000	202000	202000	202000	2687
123	20231201	165800	17434156400	202000	202000	202000	202000	0
124	20231201	165700	17434156400	202000	202000	202000	202000	0
125	20231201	165600	17434156400	202000	202000	202000	202000	0
126	20231201	165500	17434156400	202000	202000	202000	202000	0
127	20231201	165400	17434156400	202000	202000	202000	202000	0
128	20231201	165300	17434156400	202000	202000	202000	202000	0
129	20231201	165200	17434156400	202000	202000	202000	202000	0
130	20231201	165100	17434156400	202000	202000	202000	202000	0
131	20231201	165000	17434156400	202000	202000	202000	202000	0
132	20231201	164900	17434156400	202000	202000	202000	202000	0
133	20231201	164800	17434156400	202000	202000	202000	202000	0
134	20231201	164700	17434156400	202000	202000	202000	202000	0
135	20231201	164600	17434156400	202000	202000	202000	202000	0
136	20231201	164500	17434156400	202000	202000	202000	202000	0
137	20231201	164400	17434156400	202000	202000	202000	202000	0
138	20231201	164300	17434156400	202000	202000	202000	202000	0
139	20231201	164200	17434156400	202000	202000	202000	202000	0
140	20231201	164100	17434156400	202000	202000	202000	202000	0
141	20231201	164000	17434156400	202000	202000	202000	202000	0
142	20231201	163900	17434156400	202000	202000	202000	202000	0
143	20231201	163800	17434156400	202000	202000	202000	202000	0
144	20231201	163700	17434156400	202000	202000	202000	202000	0
145	20231201	163600	17434156400	202000	202000	202000	202000	0
146	20231201	163500	17434156400	202000	202000	202000	202000	0
147	20231201	163400	17434156400	202000	202000	202000	202000	0
148	20231201	163300	17434156400	202000	202000	202000	202000	0
149	20231201	163200	17434156400	202000	202000	202000	202000	0
150	20231201	163100	17434156400	202000	202000	202000	202000	0
151	20231201	163000	17434156400	202000	202000	202000	202000	0
152	20231201	162900	17434156400	202000	202000	202000	202000	2687
153	20231201	162800	17434156400	202000	202000	202000	202000	0
154	20231201	162700	17434156400	202000	202000	202000	202000	0
155	20231201	162600	17434156400	202000	202000	202000	202000	0
156	20231201	162500	17434156400	202000	202000	202000	202000	0
157	20231201	162400	17434156400	202000	202000	202000	202000	0
158	20231201	162300	17434156400	202000	202000	202000	202000	0
159	20231201	162200	17434156400	202000	202000	202000	202000	0
160	20231201	162100	17434156400	202000	202000	202000	202000	0
161	20231201	162000	17434156400	202000	202000	202000	202000	0
162	20231201	161900	17434156400	202000	202000	202000	202000	0
163	20231201	161800	17434156400	202000	202000	202000	202000	0
164	20231201	161700	17434156400	202000	202000	202000	202000	0
165	20231201	161600	17434156400	202000	202000	202000	202000	0
166	20231201	161500	17434156400	202000	202000	202000	202000	0
167	20231201	161400	17434156400	202000	202000	202000	202000	0
168	20231201	161300	17434156400	202000	202000	202000	202000	0
169	20231201	161200	17434156400	202000	202000	202000	202000	0
170	20231201	161100	17434156400	202000	202000	202000	202000	0
171	20231201	161000	17434156400	202000	202000	202000	202000	0
172	20231201	160900	17434156400	202000	202000	202000	202000	0
173	20231201	160800	17434156400	202000	202000	202000	202000	0
174	20231201	160700	17434156400	202000	202000	202000	202000	0
175	20231201	160600	17434156400	202000	202000	202000	202000	0
176	20231201	160500	17434156400	202000	202000	202000	202000	0
177	20231201	160400	17434156400	202000	202000	202000	202000	0
178	20231201	160300	17434156400	202000	202000	202000	202000	0
179	20231201	160200	17434156400	202000	202000	202000	202000	0
180	20231201	160100	17434156400	202000	202000	202000	202000	0
181	20231201	160000	17434156400	202000	202000	202000	202000	0
182	20231201	155900	17434156400	202000	202000	202000	202000	2687
183	20231201	155800	17434156400	202000	202000	202000	202000	0
184	20231201	155700	17434156400	202000	202000	202000	202000	0
185	20231201	155600	17434156400	202000	202000	202000	202000	0
186	20231201	155500	17434156400	202000	202000	202000	202000	0
187	20231201	155400	17434156400	202000	202000	202000	202000	0
188	20231201	155300	17434156400	202000	202000	202000	202000	0
189	20231201	155200	17434156400	202000	202000	202000	202000	0
190	20231201	155100	17434156400	202000	202000	202000	202000	0
191	20231201	155000	17434156400	202000	202000	202000	202000	0
192	20231201	154900	17434156400	202000	202000	202000	202000	0
193	20231201	154800	17434156400	202000	202000	202000	202000	0
194	20231201	154700	17434156400	202000	202000	202000	202000	0
195	20231201	154600	17434156400	202000	202000	202000	202000	0
196	20231201	154500	17434156400	202000	202000	202000	202000	0
197	20231201	154400	17434156400	202000	202000	202000	202000	0
198	20231201	154300	17434156400	202000	202000	202000	202000	0
199	20231201	154200	17434156400	202000	202000	202000	202000	0
200	20231201	154100	17434156400	202000	202000	202000	202000	0
201	20231201	154000	17434156400	202000	202000	202000	202000	0
202	20231201	153900	17434156400	202000	202000	202000	202000	0
203	20231201	153800	17434156400	202000	202000	202000	202000	0
204	20231201	153700	17434156400	202000	202000	202000	202000	0
205	20231201	153600	17434156400	202000	202000	202000	202000	0
206	20231201	153500	17434156400	202000	202000	202000	202000	0
207	20231201	153400	17434156400	202000	202000	202000	202000	0
208	20231201	153300	17434156400	202000	202000	202000	202000	0
209	20231201	153200	17434156400	202000	202000	202000	202000	0
210	20231201	153100	17434156400	202000	202000	202000	202000	0
211	20231201	153000	17434156400	202000	202000	202000	202000	2687
212	20231201	152900	16891382400	201500	201500	201500	201500	0
213	20231201	152800	16891382400	201500	201500	201500	201500	0
214	20231201	152700	16891382400	201500	201500	201500	201500	0
215	20231201	152600	16891382400	201500	201500	201500	201500	0
216	20231201	152500	16891382400	201500	201500	201500	201500	0
217	20231201	152400	16891382400	201500	201500	201500	201500	0
218	20231201	152300	16891382400	201500	201500	201500	201500	0
219	20231201	152200	16891382400	201500	201500	201500	201500	0
220	20231201	152100	16891382400	201500	201500	201500	201500	0
221	20231201	152000	16891382400	201500	201500	201500	201500	0
222	20231201	151900	16891382400	201500	202000	202000	201500	142
223	20231201	151800	16862729400	202000	201500	202000	201500	150
224	20231201	151700	16832464900	202000	201500	202000	201500	150
225	20231201	151600	16802207400	201500	201500	202000	201500	52
226	20231201	151500	16791724900	202000	201500	202000	201500	151
227	20231201	151400	16761278400	201500	201500	202000	201500	208
228	20231201	151300	16719351400	202000	201500	202000	201500	162
229	20231201	151200	16686662400	201500	201500	202000	201500	179
230	20231201	151100	16650568900	201500	201500	202000	201500	198
231	20231201	151000	16610628900	202000	201500	202500	201500	136
232	20231201	150900	16583162900	201500	201500	202000	201500	262
233	20231201	150800	16530267400	202000	202000	202000	201500	212
234	20231201	150700	16487458900	201500	201500	202500	201500	181
235	20231201	150600	16450906400	201500	202000	202500	201500	198
236	20231201	150500	16410901900	201500	201500	202000	201500	256
237	20231201	150400	16359214900	201500	202000	202000	201500	333
238	20231201	150300	16292067400	202000	202000	202500	201500	257
239	20231201	150200	16240142900	202000	202500	203000	202000	226
240	20231201	150100	16194400400	202000	202000	203000	202000	164
241	20231201	150000	16161200400	202500	202000	203000	202000	206
242	20231201	145900	16119497900	202000	202500	202500	202000	214
243	20231201	145800	16076197400	202000	202000	202500	201500	125
244	20231201	145700	16050938900	202000	202500	202500	201500	214
245	20231201	145600	16007731400	202000	201500	202500	201500	179
246	20231201	145500	15971569400	202000	202000	202000	201500	168
247	20231201	145400	15937664400	201500	202500	202500	201500	694
248	20231201	145300	15797735400	202000	202000	202500	201500	203
249	20231201	145200	15756708900	202000	202000	202500	201500	244
250	20231201	145100	15707432900	202000	202500	202500	201500	188
251	20231201	145000	15669422900	202500	202000	202500	201500	199
252	20231201	144900	15629166400	201500	201500	202500	201500	278
253	20231201	144800	15573012900	201500	202000	202500	201500	186
254	20231201	144700	15535464400	201500	202000	202000	201500	354
255	20231201	144600	15463977900	202000	202000	202000	201000	173
256	20231201	144500	15429054400	202000	201500	202000	201000	232
257	20231201	144400	15382241900	201500	202000	202000	201500	122
258	20231201	144300	15357623900	202000	202000	202000	201000	269
259	20231201	144200	15303386400	201500	201500	202000	201000	283
260	20231201	144100	15246268900	201500	201500	202000	201000	319
261	20231201	144000	15182002400	201000	201500	202000	201000	128
262	20231201	143900	15156222400	201500	201500	201500	201000	288
263	20231201	143800	15098207400	201500	201500	201500	201000	166
264	20231201	143700	15064785400	201500	201500	201500	201000	139
265	20231201	143600	15036804900	201500	201500	201500	201000	169
266	20231201	143500	15002773900	201500	201000	201500	201000	160
267	20231201	143400	14970552900	201500	201000	201500	201000	159
268	20231201	143300	14938561400	201500	201000	201500	201000	212
269	20231201	143200	14895859400	201000	201000	201500	201000	131
270	20231201	143100	14869480400	201500	201500	201500	201000	121
271	20231201	143000	14845130400	201500	201000	201500	201000	81
272	20231201	142900	14828830400	201000	201500	201500	201000	55
273	20231201	142800	14817762900	201000	201000	201500	201000	103
274	20231201	142700	14797020400	201500	201500	201500	201000	190
275	20231201	142600	14758770400	201500	201000	201500	201000	120
276	20231201	142500	14734604900	201000	201000	201500	201000	145
277	20231201	142400	14705405900	201000	201000	201500	201000	225
278	20231201	142300	14660091400	201500	201500	201500	201000	164
279	20231201	142200	14627063400	201000	201500	201500	201000	104
280	20231201	142100	14606129900	201000	201000	201500	201000	155
281	20231201	142000	14574925900	201500	201500	201500	201000	95
282	20231201	141900	14555809400	201500	201000	201500	201000	101
283	20231201	141800	14535483900	201000	201500	201500	201000	98
284	20231201	141700	14515749900	201500	201000	201500	201000	113
285	20231201	141600	14493013900	201000	201000	201500	201000	94
286	20231201	141500	14474099400	201500	201500	201500	201000	162
287	20231201	141400	14441474900	201500	201000	201500	201000	107
288	20231201	141300	14419928400	201500	201000	201500	201000	89
289	20231201	141200	14402028400	201000	201500	201500	201000	56
290	20231201	141100	14390762900	201000	202000	202000	201000	83
291	20231201	141000	14374043400	201500	201500	202000	201000	749
292	20231201	140900	14223280900	201500	201500	202000	201500	113
293	20231201	140800	14200492900	201500	202000	202000	201500	111
294	20231201	140700	14178116900	202000	201500	202000	201500	134
295	20231201	140600	14151079900	202000	201500	202000	201500	101
296	20231201	140500	14130709900	202000	201500	202000	201500	126
297	20231201	140400	14105303400	202000	201500	202000	201500	94
298	20231201	140300	14086338400	201500	201000	202000	201000	125
299	20231201	140200	14061145900	201500	201000	202000	201000	202
300	20231201	140100	14020423400	201500	201500	201500	201000	176
301	20231201	140000	13984980400	201000	201000	201500	201000	64
302	20231201	135900	13972103900	201000	202000	202000	201000	496
303	20231201	135800	13872153400	201500	202000	202000	201500	80
304	20231201	135700	13856014900	202000	202000	202000	201500	84
305	20231201	135600	13839065400	202000	201500	202000	201500	96
306	20231201	135500	13819701400	202000	201500	202000	201500	48
307	20231201	135400	13810020900	202000	202000	202000	201500	103
308	20231201	135300	13789228400	201500	201500	202000	201500	125
309	20231201	135200	13764002400	202000	202000	202000	201500	160
310	20231201	135100	13731704900	202000	202000	202000	201500	56
311	20231201	135000	13720411900	202000	202000	202500	201500	582
312	20231201	134900	13603079400	202000	202000	202500	201500	132
313	20231201	134800	13576420900	201500	202000	202500	201500	131
314	20231201	134700	13549939400	202000	202500	202500	201500	153
315	20231201	134600	13518997900	202000	201500	202500	201500	397
316	20231201	134500	13438837400	201500	202000	202000	201500	100
317	20231201	134400	13418666900	201500	201500	202000	201500	107
318	20231201	134300	13397087400	202000	201500	202000	201500	82
319	20231201	134200	13380527900	201500	202000	202000	201500	104
320	20231201	134100	13359546400	202000	201500	202000	201500	81
321	20231201	134000	13343198400	202000	202000	202000	201500	90
322	20231201	133900	13325031400	202000	201500	202000	201500	121
323	20231201	133800	13300601900	202000	202000	202000	201500	98
324	20231201	133700	13280831900	202000	202000	202000	201500	101
325	20231201	133600	13260450900	201500	201500	202000	201500	126
326	20231201	133500	13235017400	201500	202000	202000	201500	68
327	20231201	133400	13221303400	202000	201500	202000	201500	70
328	20231201	133300	13207176400	202000	202000	202000	201500	113
329	20231201	133200	13184377900	202000	202000	202000	201500	69
330	20231201	133100	13170455400	202000	201500	202000	201500	86
331	20231201	133000	13153104400	202000	202000	202000	201500	117
332	20231201	132900	13129495400	202000	201500	202000	201500	105
333	20231201	132800	13108310900	202000	202000	202000	201500	162
334	20231201	132700	13075656400	202000	202000	202000	201500	123
335	20231201	132600	13050836400	201500	202000	202000	201500	80
336	20231201	132500	13034689400	202000	201500	202000	201500	74
337	20231201	132400	13019757900	202000	201500	202500	201500	176
338	20231201	132300	12984250900	202000	202000	202000	201500	120
339	20231201	132200	12960027400	202000	202000	202000	201500	108
340	20231201	132100	12938222400	202000	202000	202000	201500	140
341	20231201	132000	12909990900	202000	201500	202000	201500	63
342	20231201	131900	12897278400	202000	202000	202500	201500	121
343	20231201	131800	12872827900	202000	201500	202500	201500	216
344	20231201	131700	12829264900	202000	202500	202500	202000	138
345	20231201	131600	12801360400	202500	202000	202500	202000	102
346	20231201	131500	12780739900	201500	202000	202500	201500	119
347	20231201	131400	12756713900	202000	202000	202500	201500	99
348	20231201	131300	12736733400	201500	202000	202000	201500	97
349	20231201	131200	12717154400	201500	202000	202500	201500	168
350	20231201	131100	12683204400	202000	201500	202000	201500	52
351	20231201	131000	12672712900	202000	202000	202500	201500	160
352	20231201	130900	12640428900	202000	202000	202500	201500	200
353	20231201	130800	12600042900	202000	201500	202500	201500	158
354	20231201	130700	12568138400	201500	202000	202000	201500	61
355	20231201	130600	12555837400	201500	201500	202000	201500	140
356	20231201	130500	12527581900	202000	202000	202500	201500	111
357	20231201	130400	12505157400	202000	201500	202000	201500	110
358	20231201	130300	12482950400	201500	202000	202500	201500	107
359	20231201	130200	12461357900	202000	202000	202500	201500	120
360	20231201	130100	12437105900	202000	202000	202000	201500	121
361	20231201	130000	12412680900	202500	202000	202500	201500	142
362	20231201	125900	12384014900	202000	202000	202000	201500	117
363	20231201	125800	12360405400	201500	202000	202000	201500	312
364	20231201	125700	12297492900	201500	202000	202000	201500	56
365	20231201	125600	12286195400	202000	202000	202500	201500	171
366	20231201	125500	12251629900	201500	201500	202000	201500	65
367	20231201	125400	12238513900	201500	201500	202500	201500	140
368	20231201	125300	12210240400	201500	202000	202500	201500	102
369	20231201	125200	12189650900	202000	201500	202500	201500	165
370	20231201	125100	12156324400	201500	202000	202000	201500	83
371	20231201	125000	12139572900	201500	201500	202000	201500	144
372	20231201	124900	12110509400	201500	202000	202000	201500	161
373	20231201	124800	12078015900	201500	201500	202000	201500	167
374	20231201	124700	12044311900	201500	202000	202000	201500	86
375	20231201	124600	12026958900	202000	201500	202000	201500	151
376	20231201	124500	11996483400	201500	202000	202500	201500	134
377	20231201	124400	11969407900	201500	202000	202500	201500	146
378	20231201	124300	11939913900	201500	201500	202000	201500	127
379	20231201	124200	11914284400	201500	202000	202500	201500	157
380	20231201	124100	11882546900	202000	202000	202000	201500	180
381	20231201	124000	11846210400	202000	201500	202000	201500	145
382	20231201	123900	11816933400	201500	201500	202000	201500	112
383	20231201	123800	11794351400	201500	201500	202000	201500	125
384	20231201	123700	11769143400	202000	202000	202000	201500	64
385	20231201	123600	11756231900	201500	201500	202500	201500	183
386	20231201	123500	11719286400	201500	202000	202000	201000	618
387	20231201	123400	11594762900	201500	202000	202000	201500	146
388	20231201	123300	11565308900	201500	202000	202000	201500	37
389	20231201	123200	11557840900	201500	202000	202500	201500	209
390	20231201	123100	11515658400	201500	202000	202000	201500	62
391	20231201	123000	11503151400	202000	201500	202000	201500	147
392	20231201	122900	11473488900	202000	202000	202000	201500	97
393	20231201	122800	11453918400	202000	202500	202500	202000	177
394	20231201	122700	11418111400	202000	202500	202500	202000	118
395	20231201	122600	11394256900	202500	202500	202500	202000	107
396	20231201	122500	11372609900	202000	202500	202500	202000	168
397	20231201	122400	11338652400	202000	202500	202500	202000	169
398	20231201	122300	11304459900	202500	202000	202500	202000	109
399	20231201	122200	11282422900	202500	202000	202500	202000	99
400	20231201	122100	11262394400	202000	202000	202500	202000	178
401	20231201	122000	11226420400	202500	202000	202500	202000	125
402	20231201	121900	11201122900	202500	202500	202500	202000	135
403	20231201	121800	11173834400	202500	202500	202500	202000	201
404	20231201	121700	11133177900	202000	202000	202500	202000	140
405	20231201	121600	11104869400	202000	202500	202500	202000	134
406	20231201	121500	11077765900	202500	202000	202500	201500	104
407	20231201	121400	11056741900	202000	202500	202500	201500	168
408	20231201	121300	11022770400	202000	202000	202500	201500	168
409	20231201	121200	10988816400	202500	202500	202500	202000	179
410	20231201	121100	10952618900	202500	202000	202500	201500	108
411	20231201	121000	10930782400	202000	202000	202500	201500	197
412	20231201	120900	10890923400	202000	202000	202500	201500	227
413	20231201	120800	10845058400	202000	201500	202000	201500	65
414	20231201	120700	10831944400	202000	202000	202000	201500	182
415	20231201	120600	10795214900	202000	201500	202000	201500	78
416	20231201	120500	10779484900	201500	201500	202000	201000	164
417	20231201	120400	10746411400	201500	202000	202000	201000	71
418	20231201	120300	10732122400	201500	201000	201500	201000	161
419	20231201	120200	10699697900	201000	201500	201500	200500	601
420	20231201	120100	10578898900	201000	201000	201500	201000	119
421	20231201	120000	10554943400	201500	201000	201500	201000	116
422	20231201	115900	10531606900	201500	201500	201500	201000	168
423	20231201	115800	10497784400	201000	201500	201500	201000	111
424	20231201	115700	10475455400	201500	201500	201500	201000	162
425	20231201	115600	10442856900	201500	201500	201500	201000	223
426	20231201	115500	10397990900	201000	201500	202000	201000	151
427	20231201	115400	10367579900	201500	201500	202000	201000	136
428	20231201	115300	10340192900	201500	201500	202000	201000	180
429	20231201	115200	10303942900	201500	201000	201500	201000	55
430	20231201	115100	10292878900	201500	202000	202000	201000	145
431	20231201	115000	10263629400	202000	201500	202000	201000	110
432	20231201	114900	10241461900	201500	201500	202000	201000	150
433	20231201	114800	10211253900	201500	202000	202000	200500	104
434	20231201	114700	10190328900	201500	201000	202000	200500	165
435	20231201	114600	10157129400	201000	201000	201500	200500	90
436	20231201	114500	10139023400	201000	200500	201000	200500	135
437	20231201	114400	10111903900	201000	201000	201500	200500	108
438	20231201	114300	10090193400	201000	201000	201500	200500	196
439	20231201	114200	10050809400	201000	201000	201000	200500	118
440	20231201	114100	10027117900	201000	201000	201500	200500	153
441	20231201	114000	9996373900	201000	200500	201500	200500	112
442	20231201	113900	9973870900	201000	201000	201000	200500	209
443	20231201	113800	9931885900	201000	201000	201000	200500	131
444	20231201	113700	9905584900	201000	200500	201000	200500	141
445	20231201	113600	9877269900	200500	200500	201000	200500	94
446	20231201	113500	9858410900	201000	201000	201000	200500	178
447	20231201	113400	9822652400	201000	201000	201000	200500	151
448	20231201	113300	9792333400	201000	200500	201000	200500	161
449	20231201	113200	9759997900	201000	201000	201000	200500	137
450	20231201	113100	9732490900	201000	200500	201000	200500	124
451	20231201	113000	9707590900	201000	201000	201000	200500	119
452	20231201	112900	9683691900	201000	201000	201000	200500	181
453	20231201	112800	9647340400	200500	200500	201000	200500	75
454	20231201	112700	9632290900	201000	201000	201000	200500	132
455	20231201	112600	9605781400	201000	200500	201000	200500	116
456	20231201	112500	9582490400	201000	200500	201000	200500	172
457	20231201	112400	9547953900	201000	200500	201000	200500	95
458	20231201	112300	9528878900	201000	200500	201000	200500	196
459	20231201	112200	9489498900	200500	201000	201000	200500	178
460	20231201	112100	9453781900	201000	200500	201000	200500	128
461	20231201	112000	9428077400	201000	201000	201000	200500	133
462	20231201	111900	9401368900	200500	200500	201000	200500	153
463	20231201	111800	9370656400	201000	201000	201000	200500	139
464	20231201	111700	9342763900	200500	201500	201500	200500	533
465	20231201	111600	9235540900	201000	201500	201500	201000	90
466	20231201	111500	9217445900	201000	200000	201000	200000	775
467	20231201	111400	9061930400	200000	201000	201000	200000	317
468	20231201	111300	8998373400	200500	201000	201000	200500	140
469	20231201	111200	8970264400	201000	200500	201000	200500	121
470	20231201	111100	8945982400	200500	200500	201000	200500	132
471	20231201	111000	8919484900	200500	200000	201000	200000	133
472	20231201	110900	8892800400	201000	201000	201000	200500	128
473	20231201	110800	8867104900	201000	200500	201000	200000	205
474	20231201	110700	8826038900	200500	201000	201000	200000	397
475	20231201	110600	8746421900	201000	201000	201000	200500	123
476	20231201	110500	8721742400	201000	200000	201000	200000	448
477	20231201	110400	8631911900	200500	201000	201000	200500	204
478	20231201	110300	8591004900	201000	201000	201000	200500	128
479	20231201	110200	8565305400	200500	200500	201000	200500	154
480	20231201	110100	8534397400	200500	200500	201000	200000	617
481	20231201	110000	8410688900	201000	200500	201000	200500	1126
482	20231201	105900	8184892900	200500	201000	201000	200500	121
483	20231201	105800	8160609400	201000	201500	202000	200500	407
484	20231201	105700	8078804400	201500	202000	202000	201000	161
485	20231201	105600	8046371400	201500	201000	201500	201000	176
486	20231201	105500	8010935400	201000	202000	202000	201000	155
487	20231201	105400	7979730400	201500	201500	202000	201000	232
488	20231201	105300	7932978400	201500	201500	202000	201000	192
489	20231201	105200	7894297400	202000	201500	202000	201000	188
490	20231201	105100	7856460900	201500	201000	201500	201000	321
491	20231201	105000	7791892400	201500	201000	201500	201000	219
492	20231201	104900	7747811400	201000	201000	201500	201000	139
493	20231201	104800	7719823400	201500	202000	202000	201000	172
494	20231201	104700	7685193400	202000	201500	202000	201000	260
495	20231201	104600	7632831400	201000	202000	202000	201000	230
496	20231201	104500	7586449900	202000	201500	202000	201500	141
497	20231201	104400	7558016900	202000	202000	202500	201500	175
498	20231201	104300	7522696900	202000	201500	202000	201500	139
499	20231201	104200	7494649900	201500	202000	202500	201500	196
500	20231201	104100	7455088900	202000	201500	202000	201500	137
501	20231201	104000	7427439900	202000	202000	202000	201500	197
502	20231201	103900	7387702400	202000	202000	202500	201500	488
503	20231201	103800	7289125900	202000	203000	203000	202000	240
504	20231201	103700	7240527900	202000	202000	203000	202000	252
505	20231201	103600	7189545900	202000	202500	202500	202000	141
506	20231201	103500	7161023400	202000	202000	202500	202000	178
507	20231201	103400	7125012400	202000	202500	202500	202000	129
508	20231201	103300	7098915400	202500	202500	203000	202000	272
509	20231201	103200	7043826900	203000	202500	203000	202500	145
510	20231201	103100	7014417900	202500	203000	203000	202500	190
511	20231201	103000	6975885900	202500	202500	203000	202000	144
512	20231201	102900	6946707400	202500	202500	203000	202000	289
513	20231201	102800	6888164900	203000	202500	203000	202000	153
514	20231201	102700	6857160400	202500	202000	203000	202000	102
515	20231201	102600	6836506400	202000	202500	203000	202000	257
516	20231201	102500	6784507900	202500	203000	203000	202000	179
517	20231201	102400	6748235900	203000	202500	203000	202000	187
518	20231201	102300	6710347400	202000	202500	203000	202000	176
519	20231201	102200	6674732400	202000	202000	202500	202000	172
520	20231201	102100	6639971400	202500	202000	202500	202000	332
521	20231201	102000	6572821900	202000	202500	202500	202000	174
522	20231201	101900	6537622900	202500	203500	203500	202000	300
523	20231201	101800	6476803900	203500	203500	204000	203000	203
524	20231201	101700	6435510400	203500	203500	203500	203000	133
525	20231201	101600	6408470900	203500	203000	204000	202500	424
526	20231201	101500	6322303900	203000	203500	204000	203000	178
527	20231201	101400	6286078900	203500	203500	204000	203000	232
528	20231201	101300	6238855900	203000	203500	203500	203000	162
529	20231201	101200	6205902400	203500	203000	204000	202500	377
530	20231201	101100	6129204900	203000	202500	203500	202000	169
531	20231201	101000	6094929400	202500	203000	203500	202000	239
532	20231201	100900	6046378900	202500	202500	203000	202000	246
533	20231201	100800	5996542900	202500	203500	203500	202500	508
534	20231201	100700	5893464400	203500	203500	204000	203000	160
535	20231201	100600	5860921900	203500	203500	203500	203000	241
536	20231201	100500	5811901900	203000	203000	203500	203000	188
537	20231201	100400	5773699400	203000	203000	203500	203000	710
538	20231201	100300	5629514400	203500	204000	204000	203500	768
539	20231201	100200	5473177400	203500	204000	204000	203500	264
540	20231201	100100	5419362400	204000	203500	204000	203500	212
541	20231201	100000	5376179400	204000	204000	204000	203500	279
542	20231201	095900	5319322400	204000	204000	204000	203500	291
543	20231201	095800	5260022900	204000	204000	204000	203500	240
544	20231201	095700	5211106900	204000	203500	204000	203000	307
545	20231201	095600	5148595400	203500	204000	204000	203500	675
546	20231201	095500	5011127400	204000	203500	204000	203500	228
547	20231201	095400	4964648900	203500	204000	204000	203500	189
548	20231201	095300	4926121900	203500	205000	205000	203500	318
549	20231201	095200	4861312400	204500	205000	205000	204000	1103
550	20231201	095100	4636095400	205000	204500	205000	204000	735
551	20231201	095000	4485579900	205000	204000	205000	204000	803
552	20231201	094900	4321366900	204000	203500	204000	203500	238
553	20231201	094800	4272834400	204000	204000	204000	203500	233
554	20231201	094700	4225323900	203500	204000	204500	203500	369
555	20231201	094600	4150085400	203500	203500	204000	203000	248
556	20231201	094500	4099603900	203500	204000	204000	203000	224
557	20231201	094400	4053978400	204000	203500	204000	203000	224
558	20231201	094300	4008370400	203000	203500	203500	203000	194
559	20231201	094200	3968922900	203000	203000	203500	202500	208
560	20231201	094100	3926674400	203500	202500	203500	202500	271
561	20231201	094000	3871660900	203000	203500	203500	202000	289
562	20231201	093900	3812941400	203500	203000	203500	202500	235
563	20231201	093800	3765207400	203000	202000	203000	202000	582
564	20231201	093700	3647392400	202500	202500	202500	202000	270
565	20231201	093600	3592766900	202500	202000	202500	202000	163
566	20231201	093500	3559800400	202000	202500	203000	202000	317
567	20231201	093400	3495570900	203000	203000	203000	202500	126
568	20231201	093300	3470006400	203000	203000	203500	202500	349
569	20231201	093200	3399184900	202500	203000	203000	202500	166
570	20231201	093100	3365518900	202000	202500	202500	202000	268
571	20231201	093000	3311284900	203000	202500	203500	202000	218
572	20231201	092900	3267075400	203000	204000	204500	202000	377
573	20231201	092800	3190467900	204500	204000	204500	203500	1066
574	20231201	092700	2972762400	204000	201500	204000	201000	1178
575	20231201	092600	2733795400	201500	201000	201500	200500	193
576	20231201	092500	2694964400	201000	201500	201500	200500	409
577	20231201	092400	2612703900	201000	201500	201500	201000	229
578	20231201	092300	2566630900	201500	202500	202500	201000	356
579	20231201	092200	2494761400	202500	203000	203500	202000	389
580	20231201	092100	2415894400	203500	203500	204000	203000	415
581	20231201	092000	2331529400	203500	204000	204500	203000	846
582	20231201	091900	2159131400	204500	203500	204500	203000	1461
583	20231201	091800	1861191400	203000	202000	203500	201500	1320
584	20231201	091700	1593925400	201500	201500	202000	201000	314
585	20231201	091600	1530614400	201500	201500	202000	201000	465
586	20231201	091500	1436930400	201500	201000	201500	200000	352
587	20231201	091400	1366147400	201000	201000	201500	200000	628
588	20231201	091300	1239949900	201000	199400	201000	199400	243
589	20231201	091200	1191310400	199900	199300	199900	199100	149
590	20231201	091100	1161608200	199100	199100	199300	198900	269
591	20231201	091000	1108058600	199000	199800	199900	199000	224
592	20231201	090900	1063366800	199700	199100	199900	199000	354
593	20231201	090800	992778300	199100	198800	199700	198800	139
594	20231201	090700	965091800	198800	198300	198800	198200	225
595	20231201	090600	920429200	198600	199100	199100	198600	250
596	20231201	090500	870724700	199200	197500	199200	197200	578
597	20231201	090400	756319700	197600	198500	198500	197600	183
598	20231201	090300	720134300	198500	198800	198900	197200	452
599	20231201	090200	630680200	198900	200000	201000	197700	331
600	20231201	090100	564713800	200000	198000	200500	196900	934
601	20231201	090000	380055500	198500	200500	200500	197500	1896