KissMeData/280360/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205400	4850192200	132100	132100	132100	132100	565
3	20231206	205300	4850192200	132100	132100	132100	132100	0
4	20231206	205200	4850192200	132100	132100	132100	132100	0
5	20231206	205100	4850192200	132100	132100	132100	132100	0
6	20231206	205000	4850192200	132100	132100	132100	132100	0
7	20231206	204900	4850192200	132100	132100	132100	132100	0
8	20231206	204800	4850192200	132100	132100	132100	132100	0
9	20231206	204700	4850192200	132100	132100	132100	132100	0
10	20231206	204600	4850192200	132100	132100	132100	132100	0
11	20231206	204500	4850192200	132100	132100	132100	132100	0
12	20231206	204400	4850192200	132100	132100	132100	132100	0
13	20231206	204300	4850192200	132100	132100	132100	132100	0
14	20231206	204200	4850192200	132100	132100	132100	132100	0
15	20231206	204100	4850192200	132100	132100	132100	132100	0
16	20231206	204000	4850192200	132100	132100	132100	132100	0
17	20231206	203900	4850192200	132100	132100	132100	132100	0
18	20231206	203800	4850192200	132100	132100	132100	132100	0
19	20231206	203700	4850192200	132100	132100	132100	132100	0
20	20231206	203600	4850192200	132100	132100	132100	132100	0
21	20231206	203500	4850192200	132100	132100	132100	132100	0
22	20231206	203400	4850192200	132100	132100	132100	132100	0
23	20231206	203300	4850192200	132100	132100	132100	132100	0
24	20231206	203200	4850192200	132100	132100	132100	132100	0
25	20231206	203100	4850192200	132100	132100	132100	132100	0
26	20231206	203000	4850192200	132100	132100	132100	132100	0
27	20231206	202900	4850192200	132100	132100	132100	132100	0
28	20231206	202800	4850192200	132100	132100	132100	132100	0
29	20231206	202700	4850192200	132100	132100	132100	132100	0
30	20231206	202600	4850192200	132100	132100	132100	132100	0
31	20231206	202500	4850192200	132100	132100	132100	132100	0
32	20231206	202400	4850192200	132100	132100	132100	132100	565
33	20231206	202300	4850192200	132100	132100	132100	132100	0
34	20231206	202200	4850192200	132100	132100	132100	132100	0
35	20231206	202100	4850192200	132100	132100	132100	132100	0
36	20231206	202000	4850192200	132100	132100	132100	132100	0
37	20231206	201900	4850192200	132100	132100	132100	132100	0
38	20231206	201800	4850192200	132100	132100	132100	132100	0
39	20231206	201700	4850192200	132100	132100	132100	132100	0
40	20231206	201600	4850192200	132100	132100	132100	132100	0
41	20231206	201500	4850192200	132100	132100	132100	132100	0
42	20231206	201400	4850192200	132100	132100	132100	132100	0
43	20231206	201300	4850192200	132100	132100	132100	132100	0
44	20231206	201200	4850192200	132100	132100	132100	132100	0
45	20231206	201100	4850192200	132100	132100	132100	132100	0
46	20231206	201000	4850192200	132100	132100	132100	132100	0
47	20231206	200900	4850192200	132100	132100	132100	132100	0
48	20231206	200800	4850192200	132100	132100	132100	132100	0
49	20231206	200700	4850192200	132100	132100	132100	132100	0
50	20231206	200600	4850192200	132100	132100	132100	132100	0
51	20231206	200500	4850192200	132100	132100	132100	132100	0
52	20231206	200400	4850192200	132100	132100	132100	132100	0
53	20231206	200300	4850192200	132100	132100	132100	132100	0
54	20231206	200200	4850192200	132100	132100	132100	132100	0
55	20231206	200100	4850192200	132100	132100	132100	132100	0
56	20231206	200000	4850192200	132100	132100	132100	132100	0
57	20231206	195900	4850192200	132100	132100	132100	132100	0
58	20231206	195800	4850192200	132100	132100	132100	132100	0
59	20231206	195700	4850192200	132100	132100	132100	132100	0
60	20231206	195600	4850192200	132100	132100	132100	132100	0
61	20231206	195500	4850192200	132100	132100	132100	132100	0
62	20231206	195400	4850192200	132100	132100	132100	132100	565
63	20231206	195300	4850192200	132100	132100	132100	132100	0
64	20231206	195200	4850192200	132100	132100	132100	132100	0
65	20231206	195100	4850192200	132100	132100	132100	132100	0
66	20231206	195000	4850192200	132100	132100	132100	132100	0
67	20231206	194900	4850192200	132100	132100	132100	132100	0
68	20231206	194800	4850192200	132100	132100	132100	132100	0
69	20231206	194700	4850192200	132100	132100	132100	132100	0
70	20231206	194600	4850192200	132100	132100	132100	132100	0
71	20231206	194500	4850192200	132100	132100	132100	132100	0
72	20231206	194400	4850192200	132100	132100	132100	132100	0
73	20231206	194300	4850192200	132100	132100	132100	132100	0
74	20231206	194200	4850192200	132100	132100	132100	132100	0
75	20231206	194100	4850192200	132100	132100	132100	132100	0
76	20231206	194000	4850192200	132100	132100	132100	132100	0
77	20231206	193900	4850192200	132100	132100	132100	132100	0
78	20231206	193800	4850192200	132100	132100	132100	132100	0
79	20231206	193700	4850192200	132100	132100	132100	132100	0
80	20231206	193600	4850192200	132100	132100	132100	132100	0
81	20231206	193500	4850192200	132100	132100	132100	132100	0
82	20231206	193400	4850192200	132100	132100	132100	132100	0
83	20231206	193300	4850192200	132100	132100	132100	132100	0
84	20231206	193200	4850192200	132100	132100	132100	132100	0
85	20231206	193100	4850192200	132100	132100	132100	132100	0
86	20231206	193000	4850192200	132100	132100	132100	132100	0
87	20231206	192900	4850192200	132100	132100	132100	132100	0
88	20231206	192800	4850192200	132100	132100	132100	132100	0
89	20231206	192700	4850192200	132100	132100	132100	132100	0
90	20231206	192600	4850192200	132100	132100	132100	132100	0
91	20231206	192500	4850192200	132100	132100	132100	132100	0
92	20231206	192400	4850192200	132100	132100	132100	132100	565
93	20231206	192300	4850192200	132100	132100	132100	132100	0
94	20231206	192200	4850192200	132100	132100	132100	132100	0
95	20231206	192100	4850192200	132100	132100	132100	132100	0
96	20231206	192000	4850192200	132100	132100	132100	132100	0
97	20231206	191900	4850192200	132100	132100	132100	132100	0
98	20231206	191800	4850192200	132100	132100	132100	132100	0
99	20231206	191700	4850192200	132100	132100	132100	132100	0
100	20231206	191600	4850192200	132100	132100	132100	132100	0
101	20231206	191500	4850192200	132100	132100	132100	132100	0
102	20231206	191400	4850192200	132100	132100	132100	132100	0
103	20231206	191300	4850192200	132100	132100	132100	132100	0
104	20231206	191200	4850192200	132100	132100	132100	132100	0
105	20231206	191100	4850192200	132100	132100	132100	132100	0
106	20231206	191000	4850192200	132100	132100	132100	132100	0
107	20231206	190900	4850192200	132100	132100	132100	132100	0
108	20231206	190800	4850192200	132100	132100	132100	132100	0
109	20231206	190700	4850192200	132100	132100	132100	132100	0
110	20231206	190600	4850192200	132100	132100	132100	132100	0
111	20231206	190500	4850192200	132100	132100	132100	132100	0
112	20231206	190400	4850192200	132100	132100	132100	132100	0
113	20231206	190300	4850192200	132100	132100	132100	132100	0
114	20231206	190200	4850192200	132100	132100	132100	132100	0
115	20231206	190100	4850192200	132100	132100	132100	132100	0
116	20231206	190000	4850192200	132100	132100	132100	132100	0
117	20231206	185900	4850192200	132100	132100	132100	132100	0
118	20231206	185800	4850192200	132100	132100	132100	132100	0
119	20231206	185700	4850192200	132100	132100	132100	132100	0
120	20231206	185600	4850192200	132100	132100	132100	132100	0
121	20231206	185500	4850192200	132100	132100	132100	132100	0
122	20231206	185400	4850192200	132100	132100	132100	132100	565
123	20231206	185300	4850192200	132100	132100	132100	132100	0
124	20231206	185200	4850192200	132100	132100	132100	132100	0
125	20231206	185100	4850192200	132100	132100	132100	132100	0
126	20231206	185000	4850192200	132100	132100	132100	132100	0
127	20231206	184900	4850192200	132100	132100	132100	132100	0
128	20231206	184800	4850192200	132100	132100	132100	132100	0
129	20231206	184700	4850192200	132100	132100	132100	132100	0
130	20231206	184600	4850192200	132100	132100	132100	132100	0
131	20231206	184500	4850192200	132100	132100	132100	132100	0
132	20231206	184400	4850192200	132100	132100	132100	132100	0
133	20231206	184300	4850192200	132100	132100	132100	132100	0
134	20231206	184200	4850192200	132100	132100	132100	132100	0
135	20231206	184100	4850192200	132100	132100	132100	132100	0
136	20231206	184000	4850192200	132100	132100	132100	132100	0
137	20231206	183900	4850192200	132100	132100	132100	132100	0
138	20231206	183800	4850192200	132100	132100	132100	132100	0
139	20231206	183700	4850192200	132100	132100	132100	132100	0
140	20231206	183600	4850192200	132100	132100	132100	132100	0
141	20231206	183500	4850192200	132100	132100	132100	132100	0
142	20231206	183400	4850192200	132100	132100	132100	132100	0
143	20231206	183300	4850192200	132100	132100	132100	132100	0
144	20231206	183200	4850192200	132100	132100	132100	132100	0
145	20231206	183100	4850192200	132100	132100	132100	132100	0
146	20231206	183000	4850192200	132100	132100	132100	132100	0
147	20231206	182900	4850192200	132100	132100	132100	132100	0
148	20231206	182800	4850192200	132100	132100	132100	132100	0
149	20231206	182700	4850192200	132100	132100	132100	132100	0
150	20231206	182600	4850192200	132100	132100	132100	132100	0
151	20231206	182500	4850192200	132100	132100	132100	132100	0
152	20231206	182400	4850192200	132100	132100	132100	132100	565
153	20231206	182300	4850192200	132100	132100	132100	132100	0
154	20231206	182200	4850192200	132100	132100	132100	132100	0
155	20231206	182100	4850192200	132100	132100	132100	132100	0
156	20231206	182000	4850192200	132100	132100	132100	132100	0
157	20231206	181900	4850192200	132100	132100	132100	132100	0
158	20231206	181800	4850192200	132100	132100	132100	132100	0
159	20231206	181700	4850192200	132100	132100	132100	132100	0
160	20231206	181600	4850192200	132100	132100	132100	132100	0
161	20231206	181500	4850192200	132100	132100	132100	132100	0
162	20231206	181400	4850192200	132100	132100	132100	132100	0
163	20231206	181300	4850192200	132100	132100	132100	132100	0
164	20231206	181200	4850192200	132100	132100	132100	132100	0
165	20231206	181100	4850192200	132100	132100	132100	132100	0
166	20231206	181000	4850192200	132100	132100	132100	132100	0
167	20231206	180900	4850192200	132100	132100	132100	132100	0
168	20231206	180800	4850192200	132100	132100	132100	132100	0
169	20231206	180700	4850192200	132100	132100	132100	132100	0
170	20231206	180600	4850192200	132100	132100	132100	132100	0
171	20231206	180500	4850192200	132100	132100	132100	132100	0
172	20231206	180400	4850192200	132100	132100	132100	132100	0
173	20231206	180300	4850192200	132100	132100	132100	132100	0
174	20231206	180200	4850192200	132100	132100	132100	132100	0
175	20231206	180100	4850192200	132100	132100	132100	132100	0
176	20231206	180000	4850192200	132100	132100	132100	132100	0
177	20231206	175900	4850192200	132100	132100	132100	132100	0
178	20231206	175800	4850192200	132100	132100	132100	132100	0
179	20231206	175700	4850192200	132100	132100	132100	132100	0
180	20231206	175600	4850192200	132100	132100	132100	132100	0
181	20231206	175500	4850192200	132100	132100	132100	132100	0
182	20231206	175400	4850192200	132100	132100	132100	132100	565
183	20231206	175300	4850192200	132100	132100	132100	132100	0
184	20231206	175200	4850192200	132100	132100	132100	132100	0
185	20231206	175100	4850192200	132100	132100	132100	132100	0
186	20231206	175000	4850192200	132100	132100	132100	132100	0
187	20231206	174900	4850192200	132100	132100	132100	132100	0
188	20231206	174800	4850192200	132100	132100	132100	132100	0
189	20231206	174700	4850192200	132100	132100	132100	132100	0
190	20231206	174600	4850192200	132100	132100	132100	132100	0
191	20231206	174500	4850192200	132100	132100	132100	132100	0
192	20231206	174400	4850192200	132100	132100	132100	132100	0
193	20231206	174300	4850192200	132100	132100	132100	132100	0
194	20231206	174200	4850192200	132100	132100	132100	132100	0
195	20231206	174100	4850192200	132100	132100	132100	132100	0
196	20231206	174000	4850192200	132100	132100	132100	132100	0
197	20231206	173900	4850192200	132100	132100	132100	132100	0
198	20231206	173800	4850192200	132100	132100	132100	132100	0
199	20231206	173700	4850192200	132100	132100	132100	132100	0
200	20231206	173600	4850192200	132100	132100	132100	132100	0
201	20231206	173500	4850192200	132100	132100	132100	132100	0
202	20231206	173400	4850192200	132100	132100	132100	132100	0
203	20231206	173300	4850192200	132100	132100	132100	132100	0
204	20231206	173200	4850192200	132100	132100	132100	132100	0
205	20231206	173100	4850192200	132100	132100	132100	132100	0
206	20231206	173000	4850192200	132100	132100	132100	132100	0
207	20231206	172900	4850192200	132100	132100	132100	132100	0
208	20231206	172800	4850192200	132100	132100	132100	132100	0
209	20231206	172700	4850192200	132100	132100	132100	132100	0
210	20231206	172600	4850192200	132100	132100	132100	132100	0
211	20231206	172500	4850192200	132100	132100	132100	132100	0
212	20231206	172400	4850192200	132100	132100	132100	132100	565
213	20231206	172300	4850192200	132100	132100	132100	132100	0
214	20231206	172200	4850192200	132100	132100	132100	132100	0
215	20231206	172100	4850192200	132100	132100	132100	132100	0
216	20231206	172000	4850192200	132100	132100	132100	132100	0
217	20231206	171900	4850192200	132100	132100	132100	132100	0
218	20231206	171800	4850192200	132100	132100	132100	132100	0
219	20231206	171700	4850192200	132100	132100	132100	132100	0
220	20231206	171600	4850192200	132100	132100	132100	132100	0
221	20231206	171500	4850192200	132100	132100	132100	132100	0
222	20231206	171400	4850192200	132100	132100	132100	132100	0
223	20231206	171300	4850192200	132100	132100	132100	132100	0
224	20231206	171200	4850192200	132100	132100	132100	132100	0
225	20231206	171100	4850192200	132100	132100	132100	132100	0
226	20231206	171000	4850192200	132100	132100	132100	132100	0
227	20231206	170900	4850192200	132100	132100	132100	132100	0
228	20231206	170800	4850192200	132100	132100	132100	132100	0
229	20231206	170700	4850192200	132100	132100	132100	132100	0
230	20231206	170600	4850192200	132100	132100	132100	132100	0
231	20231206	170500	4850192200	132100	132100	132100	132100	0
232	20231206	170400	4850192200	132100	132100	132100	132100	0
233	20231206	170300	4850192200	132100	132100	132100	132100	0
234	20231206	170200	4850192200	132100	132100	132100	132100	0
235	20231206	170100	4850192200	132100	132100	132100	132100	0
236	20231206	170000	4850192200	132100	132100	132100	132100	0
237	20231206	165900	4850192200	132100	132100	132100	132100	0
238	20231206	165800	4850192200	132100	132100	132100	132100	0
239	20231206	165700	4850192200	132100	132100	132100	132100	0
240	20231206	165600	4850192200	132100	132100	132100	132100	0
241	20231206	165500	4850192200	132100	132100	132100	132100	0
242	20231206	165400	4850192200	132100	132100	132100	132100	565
243	20231206	165300	4850192200	132100	132100	132100	132100	0
244	20231206	165200	4850192200	132100	132100	132100	132100	0
245	20231206	165100	4850192200	132100	132100	132100	132100	0
246	20231206	165000	4850192200	132100	132100	132100	132100	0
247	20231206	164900	4850192200	132100	132100	132100	132100	0
248	20231206	164800	4850192200	132100	132100	132100	132100	0
249	20231206	164700	4850192200	132100	132100	132100	132100	0
250	20231206	164600	4850192200	132100	132100	132100	132100	0
251	20231206	164500	4850192200	132100	132100	132100	132100	0
252	20231206	164400	4850192200	132100	132100	132100	132100	0
253	20231206	164300	4850192200	132100	132100	132100	132100	0
254	20231206	164200	4850192200	132100	132100	132100	132100	0
255	20231206	164100	4850192200	132100	132100	132100	132100	0
256	20231206	164000	4850192200	132100	132100	132100	132100	0
257	20231206	163900	4850192200	132100	132100	132100	132100	0
258	20231206	163800	4850192200	132100	132100	132100	132100	0
259	20231206	163700	4850192200	132100	132100	132100	132100	0
260	20231206	163600	4850192200	132100	132100	132100	132100	0
261	20231206	163500	4850192200	132100	132100	132100	132100	0
262	20231206	163400	4850192200	132100	132100	132100	132100	0
263	20231206	163300	4850192200	132100	132100	132100	132100	0
264	20231206	163200	4850192200	132100	132100	132100	132100	0
265	20231206	163100	4850192200	132100	132100	132100	132100	0
266	20231206	163000	4850192200	132100	132100	132100	132100	0
267	20231206	162900	4850192200	132100	132100	132100	132100	0
268	20231206	162800	4850192200	132100	132100	132100	132100	0
269	20231206	162700	4850192200	132100	132100	132100	132100	0
270	20231206	162600	4850192200	132100	132100	132100	132100	0
271	20231206	162500	4850192200	132100	132100	132100	132100	0
272	20231206	162400	4850192200	132100	132100	132100	132100	565
273	20231206	162300	4850192200	132100	132100	132100	132100	0
274	20231206	162200	4850192200	132100	132100	132100	132100	0
275	20231206	162100	4850192200	132100	132100	132100	132100	0
276	20231206	162000	4850192200	132100	132100	132100	132100	0
277	20231206	161900	4850192200	132100	132100	132100	132100	0
278	20231206	161800	4850192200	132100	132100	132100	132100	0
279	20231206	161700	4850192200	132100	132100	132100	132100	0
280	20231206	161600	4850192200	132100	132100	132100	132100	0
281	20231206	161500	4850192200	132100	132100	132100	132100	0
282	20231206	161400	4850192200	132100	132100	132100	132100	0
283	20231206	161300	4850192200	132100	132100	132100	132100	0
284	20231206	161200	4850192200	132100	132100	132100	132100	0
285	20231206	161100	4850192200	132100	132100	132100	132100	0
286	20231206	161000	4850192200	132100	132100	132100	132100	0
287	20231206	160900	4850192200	132100	132100	132100	132100	0
288	20231206	160800	4850192200	132100	132100	132100	132100	0
289	20231206	160700	4850192200	132100	132100	132100	132100	0
290	20231206	160600	4850192200	132100	132100	132100	132100	0
291	20231206	160500	4850192200	132100	132100	132100	132100	0
292	20231206	160400	4850192200	132100	132100	132100	132100	0
293	20231206	160300	4850192200	132100	132100	132100	132100	0
294	20231206	160200	4850192200	132100	132100	132100	132100	0
295	20231206	160100	4850192200	132100	132100	132100	132100	0
296	20231206	160000	4850192200	132100	132100	132100	132100	0
297	20231206	155900	4850192200	132100	132100	132100	132100	0
298	20231206	155800	4850192200	132100	132100	132100	132100	0
299	20231206	155700	4850192200	132100	132100	132100	132100	0
300	20231206	155600	4850192200	132100	132100	132100	132100	0
301	20231206	155500	4850192200	132100	132100	132100	132100	0
302	20231206	155400	4850192200	132100	132100	132100	132100	565
303	20231206	155300	4850192200	132100	132100	132100	132100	0
304	20231206	155200	4850192200	132100	132100	132100	132100	0
305	20231206	155100	4850192200	132100	132100	132100	132100	0
306	20231206	155000	4850192200	132100	132100	132100	132100	0
307	20231206	154900	4850192200	132100	132100	132100	132100	0
308	20231206	154800	4850192200	132100	132100	132100	132100	0
309	20231206	154700	4850192200	132100	132100	132100	132100	0
310	20231206	154600	4850192200	132100	132100	132100	132100	0
311	20231206	154500	4850192200	132100	132100	132100	132100	0
312	20231206	154400	4850192200	132100	132100	132100	132100	0
313	20231206	154300	4850192200	132100	132100	132100	132100	0
314	20231206	154200	4850192200	132100	132100	132100	132100	0
315	20231206	154100	4850192200	132100	132100	132100	132100	0
316	20231206	154000	4850192200	132100	132100	132100	132100	0
317	20231206	153900	4850192200	132100	132100	132100	132100	0
318	20231206	153800	4850192200	132100	132100	132100	132100	0
319	20231206	153700	4850192200	132100	132100	132100	132100	0
320	20231206	153600	4850192200	132100	132100	132100	132100	0
321	20231206	153500	4850192200	132100	132100	132100	132100	0
322	20231206	153400	4850192200	132100	132100	132100	132100	0
323	20231206	153300	4850192200	132100	132100	132100	132100	0
324	20231206	153200	4850192200	132100	132100	132100	132100	0
325	20231206	153100	4850192200	132100	132100	132100	132100	0
326	20231206	153000	4850192200	132100	132100	132100	132100	565
327	20231206	152900	4775555700	131400	131400	131400	131400	0
328	20231206	152800	4775555700	131400	131400	131400	131400	0
329	20231206	152700	4775555700	131400	131400	131400	131400	0
330	20231206	152600	4775555700	131400	131400	131400	131400	0
331	20231206	152500	4775555700	131400	131400	131400	131400	0
332	20231206	152400	4775555700	131400	131400	131400	131400	0
333	20231206	152300	4775555700	131400	131400	131400	131400	0
334	20231206	152200	4775555700	131400	131400	131400	131400	0
335	20231206	152100	4775555700	131400	131400	131400	131400	0
336	20231206	152000	4775555700	131400	131400	131400	131400	0
337	20231206	151900	4775555700	131400	132400	132500	131400	78
338	20231206	151800	4765259400	131500	131500	132400	131500	64
339	20231206	151700	4756810800	131500	132400	132400	131500	135
340	20231206	151600	4738992400	132400	131500	132400	131500	128
341	20231206	151500	4722117100	131600	131800	131900	131600	71
342	20231206	151400	4712766900	131900	132200	132300	131800	55
343	20231206	151300	4705508400	132300	132500	132500	131800	83
344	20231206	151200	4694534200	132500	131900	132500	131500	103
345	20231206	151100	4680937800	132400	131800	132400	131800	88
346	20231206	151000	4669321300	132300	132200	132400	131500	120
347	20231206	150900	4653466300	132200	132300	132300	132000	123
348	20231206	150800	4637213400	132300	132200	132300	132100	65
349	20231206	150700	4628625000	132200	132500	132500	131900	92
350	20231206	150600	4616465700	132500	131800	132500	131700	65
351	20231206	150500	4607892400	131700	132400	132400	131700	197
352	20231206	150400	4581853100	131700	132300	132400	131600	108
353	20231206	150300	4567605200	132400	132200	132400	131800	79
354	20231206	150200	4557170700	132200	132200	132400	132000	94
355	20231206	150100	4544742100	132000	132200	132300	131900	76
356	20231206	150000	4534698300	132300	132200	132400	131700	140
357	20231206	145900	4516188300	132100	132000	132200	131700	62
358	20231206	145800	4508001700	131800	131900	131900	131700	148
359	20231206	145700	4488492000	132000	132000	132000	131900	91
360	20231206	145600	4476485100	132000	132000	132200	131900	108
361	20231206	145500	4462221300	132000	132000	132000	131900	63
362	20231206	145400	4453907900	131900	132000	132000	131900	77
363	20231206	145300	4443747100	131900	132000	132000	131900	73
364	20231206	145200	4434115800	132000	132000	132000	131900	46
365	20231206	145100	4428047100	132000	132100	132200	131900	179
366	20231206	145000	4404408400	132200	132200	132300	132100	51
367	20231206	144900	4397667100	132100	132100	132300	132000	62
368	20231206	144800	4389478400	132000	132300	132300	132000	139
369	20231206	144700	4371109200	132300	132100	132300	132100	81
370	20231206	144600	4360405300	132100	132100	132200	132100	71
371	20231206	144500	4351025800	132100	132100	132300	132100	93
372	20231206	144400	4338733800	132200	132200	132200	132100	88
373	20231206	144300	4327103800	132200	132100	132200	132000	64
374	20231206	144200	4318651700	132100	132000	132300	132000	56
375	20231206	144100	4311254400	132100	132000	132200	132000	46
376	20231206	144000	4305177300	132100	132100	132100	132000	80
377	20231206	143900	4294613800	132100	132000	132100	131900	123
378	20231206	143800	4278373100	131900	131900	132000	131900	62
379	20231206	143700	4270192400	131900	131900	132000	131900	61
380	20231206	143600	4262141200	131900	131900	132000	131900	54
381	20231206	143500	4255013400	131900	132100	132100	131900	66
382	20231206	143400	4246302600	132000	132000	132100	132000	63
383	20231206	143300	4237982100	132000	132100	132100	132000	68
384	20231206	143200	4229002400	132100	131900	132200	131900	113
385	20231206	143100	4214091400	132200	131900	132200	131800	110
386	20231206	143000	4199582500	131900	131800	132200	131800	73
387	20231206	142900	4189942200	131700	131900	131900	131700	107
388	20231206	142800	4175839500	131900	132000	132000	131800	42
389	20231206	142700	4170300900	132100	132100	132100	131800	100
390	20231206	142600	4157101200	132100	131700	132200	131700	148
391	20231206	142500	4137577400	131800	131800	131800	131800	38
392	20231206	142400	4132569000	131900	132000	132000	131600	28
393	20231206	142300	4128881400	131700	132100	132100	131500	129
394	20231206	142200	4111868300	131900	132100	132100	131900	78
395	20231206	142100	4101572900	132000	132200	132200	132000	30
396	20231206	142000	4097608600	132200	132200	132300	131900	69
397	20231206	141900	4088491400	131900	132200	132200	131900	99
398	20231206	141800	4075409600	132200	132200	132200	131800	202
399	20231206	141700	4048717900	132200	132200	132200	132100	52
400	20231206	141600	4041844000	132100	132200	132200	132000	33
401	20231206	141500	4037483100	131900	132200	132200	131900	97
402	20231206	141400	4024667300	132200	132200	132300	132200	58
403	20231206	141300	4016999000	132000	131700	132000	131700	117
404	20231206	141200	4001568000	131900	131800	131900	131500	88
405	20231206	141100	3989977500	131700	131900	131900	131500	95
406	20231206	141000	3977454000	131900	131900	132200	131800	42
407	20231206	140900	3971907700	131800	131900	132000	131800	70
408	20231206	140800	3962674100	132000	132300	132300	131800	137
409	20231206	140700	3944581700	132200	132300	132400	132200	122
410	20231206	140600	3928440900	132300	132300	132400	132300	78
411	20231206	140500	3918117200	132400	132400	132400	132300	108
412	20231206	140400	3903826000	132200	132500	132500	132200	69
413	20231206	140300	3894694200	132500	132700	132700	132500	76
414	20231206	140200	3884617800	132700	132700	132700	132600	45
415	20231206	140100	3878649800	132700	132700	132700	132600	83
416	20231206	140000	3867638100	132700	132800	132800	132500	224
417	20231206	135900	3837916900	132800	132700	132800	132700	26
418	20231206	135800	3834464600	132800	132800	132800	132700	80
419	20231206	135700	3823841100	132800	132800	132800	132700	51
420	20231206	135600	3817068600	132700	132700	132800	132700	19
421	20231206	135500	3814546300	132700	132600	132700	132600	76
422	20231206	135400	3804461700	132700	132700	132700	132700	43
423	20231206	135300	3798755600	132700	132300	132700	132300	287
424	20231206	135200	3760777600	132300	132300	132300	132200	87
425	20231206	135100	3749269500	132300	132300	132300	132200	16
426	20231206	135000	3747153200	132400	132600	132600	132000	128
427	20231206	134900	3730197900	132700	132600	132700	132300	45
428	20231206	134800	3724230000	132000	132900	132900	132000	121
429	20231206	134700	3708185800	132700	132900	133000	132700	66
430	20231206	134600	3699415100	133000	133200	133200	133000	248
431	20231206	134500	3666413500	133200	133200	133200	133200	8
432	20231206	134400	3665347900	133200	133300	133300	133100	140
433	20231206	134300	3646700300	133300	133300	133300	133200	63
434	20231206	134200	3638302500	133300	133200	133300	133200	60
435	20231206	134100	3630305800	133300	133200	133300	133200	11
436	20231206	134000	3628839700	133300	133300	133300	133200	73
437	20231206	133900	3619109500	133300	133200	133300	133100	56
438	20231206	133800	3611650000	133200	133200	133200	133100	44
439	20231206	133700	3605789400	133100	133100	133100	133000	52
440	20231206	133600	3598869600	133100	133100	133100	133100	61
441	20231206	133500	3590750500	133100	133100	133200	132900	55
442	20231206	133400	3583430700	133100	133100	133100	132600	81
443	20231206	133300	3572651100	133100	133100	133100	131600	171
444	20231206	133200	3549964300	133000	133200	133200	133000	193
445	20231206	133100	3524273700	133200	133200	133200	133100	53
446	20231206	133000	3517215000	133200	133200	133200	133100	82
447	20231206	132900	3506293300	133200	133200	133200	133200	58
448	20231206	132800	3498567700	133100	133100	133100	133000	55
449	20231206	132700	3491247500	133100	133000	133100	133000	57
450	20231206	132600	3483661400	132900	133000	133000	132900	51
451	20231206	132500	3476879800	133000	133000	133000	133000	44
452	20231206	132400	3471027800	132900	133000	133000	132900	106
453	20231206	132300	3456935200	132900	133000	133000	132900	62
454	20231206	132200	3448690400	133000	132900	133000	132900	57
455	20231206	132100	3441110300	132900	132900	132900	132800	45
456	20231206	132000	3435130100	132900	132900	132900	132800	42
457	20231206	131900	3429549700	132800	132900	132900	132700	47
458	20231206	131800	3423310800	132800	133000	133000	132700	65
459	20231206	131700	3414676400	132800	133000	133100	132700	89
460	20231206	131600	3402842600	133000	133300	133300	133000	242
461	20231206	131500	3370621100	133300	133300	133300	133200	71
462	20231206	131400	3361158200	133300	133300	133300	133200	83
463	20231206	131300	3350095400	133300	133300	133300	133300	15
464	20231206	131200	3348095900	133300	133300	133300	133200	26
465	20231206	131100	3344630600	133300	133300	133300	133200	80
466	20231206	131000	3333967700	133300	133300	133300	133300	21
467	20231206	130900	3331168400	133300	133300	133300	133300	17
468	20231206	130800	3328902300	133300	133100	133300	133100	154
469	20231206	130700	3308394200	133200	133200	133200	133100	39
470	20231206	130600	3303199800	133100	133100	133200	133100	42
471	20231206	130500	3297606700	133200	133200	133200	133100	67
472	20231206	130400	3288682800	133200	133100	133200	133000	47
473	20231206	130300	3282426800	133200	132600	133200	132600	35
474	20231206	130200	3277777900	133100	133200	133300	133100	44
475	20231206	130100	3271918700	132300	133600	133600	132100	218
476	20231206	130000	3243059200	132100	133800	133800	132000	666
477	20231206	125900	3154300800	133500	133800	133900	133500	97
478	20231206	125800	3141327700	133700	133900	133900	133700	109
479	20231206	125700	3126745200	133900	134000	134000	133900	129
480	20231206	125600	3109467400	134000	134300	134300	133900	272
481	20231206	125500	3072993300	134300	134100	134300	134100	51
482	20231206	125400	3066147100	134100	134200	134300	134100	111
483	20231206	125300	3051250600	134300	134200	134300	134200	91
484	20231206	125200	3039036100	134300	134300	134300	134100	168
485	20231206	125100	3016485900	134300	134300	134300	134200	34
486	20231206	125000	3011920200	134300	134300	134300	134200	86
487	20231206	124900	3000373300	134200	134500	134500	134200	352
488	20231206	124800	2953070300	134500	133900	134500	133800	1553
489	20231206	124700	2744893700	133900	133800	133900	133800	50
490	20231206	124600	2738198800	133900	133900	133900	133800	96
491	20231206	124500	2725345000	133800	133900	133900	133800	234
492	20231206	124400	2694012500	133900	133900	133900	133900	65
493	20231206	124300	2685309000	133900	133900	133900	133800	110
494	20231206	124200	2670580500	133900	133900	133900	133800	53
495	20231206	124100	2663483900	133900	133900	133900	133900	16
496	20231206	124000	2661341500	133900	133800	133900	133700	76
497	20231206	123900	2651170600	133800	133800	133800	133700	99
498	20231206	123800	2637926000	133800	133800	133800	133800	6
499	20231206	123700	2637123200	133800	133800	133800	133800	98
500	20231206	123600	2624010800	133800	133700	133800	133600	108
501	20231206	123500	2609572500	133700	133700	133700	133600	61
502	20231206	123400	2601416900	133700	133700	133700	133600	46
503	20231206	123300	2595267000	133700	133700	133700	133600	57
504	20231206	123200	2587646400	133700	133700	133700	133600	56
505	20231206	123100	2580159900	133700	133700	133700	133700	27
506	20231206	123000	2576550000	133700	133700	133700	133700	84
507	20231206	122900	2565319200	133600	133700	133700	133600	15
508	20231206	122800	2563314000	133700	133700	133700	133600	91
509	20231206	122700	2551151500	133700	133700	133700	133600	49
510	20231206	122600	2544600300	133700	133700	133700	133500	236
511	20231206	122500	2513076500	133700	133700	133700	133600	67
512	20231206	122400	2504119100	133700	133700	133700	133600	49
513	20231206	122300	2497568300	133700	133700	133700	133700	27
514	20231206	122200	2493958400	133700	133800	133800	133700	343
515	20231206	122100	2448092100	133800	133800	133800	133700	134
516	20231206	122000	2430167400	133800	133800	133800	133700	43
517	20231206	121900	2424414600	133800	133700	133800	133700	50
518	20231206	121800	2417725400	133800	133600	133800	133600	108
519	20231206	121700	2403284500	133700	133700	133700	133700	41
520	20231206	121600	2397802800	133700	133700	133700	133700	39
521	20231206	121500	2392588500	133600	133700	133700	133600	71
522	20231206	121400	2383096200	133700	133700	133700	133600	81
523	20231206	121300	2372267000	133600	133700	133700	133600	47
524	20231206	121200	2365983500	133600	133500	133700	133400	403
525	20231206	121100	2312174200	133500	133500	133500	133500	47
526	20231206	121000	2305899700	133500	133500	133500	133400	90
527	20231206	120900	2293886200	133400	133500	133500	133400	74
528	20231206	120800	2284007800	133500	133500	133500	133400	55
529	20231206	120700	2276665800	133500	133400	133500	133400	91
530	20231206	120600	2264518200	133500	133400	133500	133400	73
531	20231206	120500	2254773600	133500	133400	133500	133400	50
532	20231206	120400	2248103200	133400	133300	133400	133300	80
533	20231206	120300	2237434800	133300	133300	133300	133200	46
534	20231206	120200	2231303500	133300	133300	133300	133200	77
535	20231206	120100	2221040100	133300	133300	133300	133300	28
536	20231206	120000	2217307700	133300	133400	133400	133200	232
537	20231206	115900	2186378200	133400	133400	133400	133300	76
538	20231206	115800	2176240400	133400	133400	133400	133300	54
539	20231206	115700	2169037300	133400	133400	133400	133300	67
540	20231206	115600	2160104500	133400	133300	133400	133300	122
541	20231206	115500	2143832600	133300	133300	133300	133200	48
542	20231206	115400	2137434800	133300	133300	133300	133200	14
543	20231206	115300	2135569400	133400	133200	133400	133000	145
544	20231206	115200	2116246500	133200	133300	133400	133200	192
545	20231206	115100	2090653000	133300	133300	133400	133300	72
546	20231206	115000	2081050900	133300	133400	133400	133100	235
547	20231206	114900	2049727100	133300	133400	133400	133300	96
548	20231206	114800	2036924000	133300	133400	133400	133300	59
549	20231206	114700	2029055800	133300	133300	133400	133300	75
550	20231206	114600	2019052100	133300	133200	133300	133200	62
551	20231206	114500	2010789200	133300	133300	133400	133200	104
552	20231206	114400	1996924700	133400	133400	133400	133300	143
553	20231206	114300	1977855000	133400	133200	133400	133200	521
554	20231206	114200	1908403400	133300	133200	133300	133200	110
555	20231206	114100	1893746600	133300	133300	133300	133200	57
556	20231206	114000	1886148700	133300	133300	133300	133200	55
557	20231206	113900	1878817700	133200	133300	133300	133200	52
558	20231206	113800	1871888000	133300	133400	133400	133200	100
559	20231206	113700	1858556600	133400	133400	133400	133300	192
560	20231206	113600	1832956100	133400	133300	133400	133300	35
561	20231206	113500	1828290100	133300	133200	133300	133200	102
562	20231206	113400	1814694700	133300	133200	133300	133100	146
563	20231206	113300	1795244700	133200	133100	133200	133100	90
564	20231206	113200	1783257100	133200	133200	133200	133200	34
565	20231206	113100	1778728300	133200	133100	133200	133000	96
566	20231206	113000	1765948000	133100	133100	133100	133100	9
567	20231206	112900	1764750100	133100	133100	133100	133000	144
568	20231206	112800	1745590900	133100	133100	133100	133000	118
569	20231206	112700	1729885900	133000	133100	133100	133000	45
570	20231206	112600	1723897300	133100	133100	133100	133000	86
571	20231206	112500	1712456800	133100	133100	133100	133000	52
572	20231206	112400	1705536000	133100	133100	133100	133000	105
573	20231206	112300	1691561500	133100	133100	133100	133000	14
574	20231206	112200	1689698400	133100	133000	133100	133000	246
575	20231206	112100	1656972700	133000	133000	133000	132900	75
576	20231206	112000	1646999000	133000	133000	133000	132900	58
577	20231206	111900	1639285500	133000	133000	133000	132900	46
578	20231206	111800	1633167600	132900	132900	133000	132900	69
579	20231206	111700	1623991100	133000	133000	133000	132900	31
580	20231206	111600	1619868500	133000	132800	133000	132800	41
581	20231206	111500	1614418800	132700	132600	132700	132600	115
582	20231206	111400	1599163300	132700	132900	132900	132600	101
583	20231206	111300	1585755900	132700	133000	133000	132000	343
584	20231206	111200	1540335700	133000	132000	133000	131900	1642
585	20231206	111100	1323305900	132000	132000	132000	132000	17
586	20231206	111000	1321061900	132000	132000	132000	132000	69
587	20231206	110900	1311953900	132000	131900	132000	131800	124
588	20231206	110800	1295597700	131900	131900	131900	131900	13
589	20231206	110700	1293883000	131900	131900	131900	131900	27
590	20231206	110600	1290321700	131900	132000	132000	131800	82
591	20231206	110500	1279506500	131800	132000	132000	131800	114
592	20231206	110400	1264468700	132000	132000	132000	131900	39
593	20231206	110300	1259322600	132000	132000	132000	131900	91
594	20231206	110200	1247310900	132000	131900	132000	131900	21
595	20231206	110100	1244539600	131900	132000	132000	131900	43
596	20231206	110000	1238864100	131900	132000	132000	131900	89
597	20231206	105900	1227116400	132000	131900	132000	131900	31
598	20231206	105800	1223024600	131900	131900	131900	131800	70
599	20231206	105700	1213792300	131900	131900	131900	131800	87
600	20231206	105600	1202321600	131900	131900	131900	131900	53
601	20231206	105500	1195330900	131900	132000	132000	131800	56
602	20231206	105400	1187944500	132000	131900	132000	131800	55
603	20231206	105300	1180690000	131900	131700	131900	131700	40
604	20231206	105200	1175418800	131700	131500	131700	131500	78
605	20231206	105100	1165152100	131500	131400	131500	131400	88
606	20231206	105000	1153584200	131300	131300	131400	131300	157
607	20231206	104900	1132956400	131300	131200	131300	131200	35
608	20231206	104800	1128361200	131200	131200	131300	131200	21
609	20231206	104700	1125605200	131300	131300	131300	131200	100
610	20231206	104600	1112476500	131300	131300	131400	131300	42
611	20231206	104500	1106959400	131400	131200	131400	131200	159
612	20231206	104400	1086092100	131200	130900	131200	130800	557
613	20231206	104300	1013134600	130900	130900	130900	130800	19
614	20231206	104200	1010648100	130800	130900	131000	130800	116
615	20231206	104100	995465900	131000	131000	131000	130900	159
616	20231206	104000	974644800	130900	131000	131000	130900	41
617	20231206	103900	969275500	131000	131000	131000	130900	11
618	20231206	103800	967834800	130900	131000	131000	130900	176
619	20231206	103700	944784100	131000	131000	131000	130900	54
620	20231206	103600	937713700	130900	130900	131000	130900	23
621	20231206	103500	934701900	130900	130800	131000	130800	41
622	20231206	103400	929333400	130800	130900	131000	130800	103
623	20231206	103300	915846400	131000	131000	131000	130900	73
624	20231206	103200	906288400	131000	130700	131000	130700	57
625	20231206	103100	898830700	130700	130900	130900	130700	68
626	20231206	103000	889935500	130900	130900	130900	130700	34
627	20231206	102900	885486800	130900	130600	131000	130600	934
628	20231206	102800	763437000	130600	130600	130600	130600	5
629	20231206	102700	762784000	130500	130600	130600	130500	60
630	20231206	102600	754953000	130600	130600	130600	130500	17
631	20231206	102500	752733200	130600	130600	130600	130600	49
632	20231206	102400	746333800	130500	130500	130500	130500	55
633	20231206	102300	739156300	130500	130600	130600	130500	80
634	20231206	102200	728715300	130600	130500	130600	130400	72
635	20231206	102100	719319100	130500	130500	130500	130500	31
636	20231206	102000	715273600	130500	130500	130500	130500	10
637	20231206	101900	713968600	130500	130500	130500	130400	45
638	20231206	101800	708096600	130500	130500	130500	130300	17
639	20231206	101700	705878700	130500	130500	130500	130500	3
640	20231206	101600	705487200	130000	130000	130600	130000	99
641	20231206	101500	692601200	130000	130600	130600	129900	232
642	20231206	101400	662415600	130600	130000	130600	130000	1183
643	20231206	101300	508542000	130000	130000	130000	129900	74
644	20231206	101200	498924300	129900	129900	130000	129900	17
645	20231206	101100	496715800	129900	130000	130000	129900	9
646	20231206	101000	495546100	130000	130000	130000	129900	63
647	20231206	100900	487357900	129900	130000	130000	129900	12
648	20231206	100800	485798200	129900	130000	130000	129900	20
649	20231206	100700	483199300	130000	130000	130000	129700	55
650	20231206	100600	476053300	130000	129900	130000	129800	300
651	20231206	100500	437067800	130000	129900	130000	129800	224
652	20231206	100400	407959300	129800	129900	129900	129800	10
653	20231206	100300	406661000	129800	129900	129900	129800	23
654	20231206	100200	403673700	129800	129800	129900	129800	8
655	20231206	100100	402635200	129800	129900	129900	129800	53
656	20231206	100000	395755700	129900	129900	129900	129900	9
657	20231206	095900	394586600	129800	129800	129800	129700	32
658	20231206	095800	390433300	129800	129800	129800	129800	8
659	20231206	095700	389394900	129800	129800	129800	129700	17
660	20231206	095600	387188900	129800	129800	129800	129700	7
661	20231206	095500	386280800	129800	129800	129800	129700	25
662	20231206	095400	383036500	129800	129500	129800	129500	44
663	20231206	095300	377335600	129500	129800	129800	129500	60
664	20231206	095200	369556300	129800	129800	129800	129800	2
665	20231206	095100	369296700	129800	129600	129800	129600	8
666	20231206	095000	368259500	129800	129800	129800	129600	86
667	20231206	094900	357099700	129900	129800	129900	129800	14
668	20231206	094800	355281600	129800	129900	129900	129800	47
669	20231206	094700	349180900	129900	129600	129900	129600	70
670	20231206	094600	340107700	129600	129600	129600	129500	6
671	20231206	094500	339330500	129600	129600	129600	129600	5
672	20231206	094400	338682500	129500	129400	129500	129300	39
673	20231206	094300	333636300	129400	129300	129400	129300	19
674	20231206	094200	331178600	129200	129500	129500	129200	4
675	20231206	094100	330661200	129500	129000	129600	129000	294
676	20231206	094000	292720400	129000	128700	129000	128700	14
677	20231206	093900	290916200	128700	129500	129500	128700	220
678	20231206	093800	262483100	129500	129600	129600	129500	7
679	20231206	093700	261576300	129600	129600	129600	129500	20
680	20231206	093600	258985400	129500	129500	129600	129500	13
681	20231206	093500	257301300	129500	129500	129900	129500	35
682	20231206	093400	252765800	129500	129900	129900	129500	56
683	20231206	093300	245504600	129900	129900	130000	129900	18
684	20231206	093200	243166200	129700	129800	130000	129600	33
685	20231206	093100	238884300	130000	130000	130000	130000	2
686	20231206	093000	238624300	130000	129700	130000	129600	48
687	20231206	092900	232395200	129700	129700	129700	129700	1
688	20231206	092800	232265500	129600	129800	129800	129600	9
689	20231206	092700	231098500	129900	129500	129900	129400	5
690	20231206	092600	230450800	129500	129400	129700	129400	17
691	20231206	092500	228247300	129300	129300	129300	129200	40
692	20231206	092400	223077400	129300	129900	130000	129300	295
693	20231206	092300	184840100	130000	130000	130000	130000	2
694	20231206	092200	184580100	129900	130000	130000	129900	5
695	20231206	092100	183930200	129900	129900	129900	129900	7
696	20231206	092000	183020900	130000	130000	130000	129900	9
697	20231206	091900	181851500	130000	129800	130000	129700	43
698	20231206	091800	176269800	129800	129700	129800	129700	22
699	20231206	091700	173416300	129700	129700	129700	129700	8
700	20231206	091600	172378700	129700	129700	129800	129500	73
701	20231206	091500	162912300	129700	129800	129800	129700	34
702	20231206	091400	158499400	129700	129700	130100	129700	24
703	20231206	091300	155386200	130100	130100	130200	129800	36
704	20231206	091200	150704000	130100	130400	130400	130100	54
705	20231206	091100	143671400	130600	129700	130600	129700	102
706	20231206	091000	130382800	130200	130200	130200	129700	176
707	20231206	090900	107536100	130200	129800	130200	129700	102
708	20231206	090800	94302300	129900	129900	130500	129900	331
709	20231206	090700	51253400	129900	129800	129900	129700	160
710	20231206	090600	30477400	129700	129800	129800	129700	13
711	20231206	090500	28790200	129800	129100	129800	129100	36
712	20231206	090400	24126700	129500	129100	129500	129100	79
713	20231206	090300	13915500	129000	128100	129000	128100	66
714	20231206	090200	5413200	128900	129000	129000	128000	6
715	20231206	090100	4640400	128900	128900	128900	128900	2
716	20231206	090000	4382600	128900	128900	128900	128900	34