KissMeData/079550/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194900	8908621200	98600	98600	98600	98600	4215
3	20231208	194800	8908621200	98600	98600	98600	98600	0
4	20231208	194700	8908621200	98600	98600	98600	98600	0
5	20231208	194600	8908621200	98600	98600	98600	98600	0
6	20231208	194500	8908621200	98600	98600	98600	98600	0
7	20231208	194400	8908621200	98600	98600	98600	98600	0
8	20231208	194300	8908621200	98600	98600	98600	98600	0
9	20231208	194200	8908621200	98600	98600	98600	98600	0
10	20231208	194100	8908621200	98600	98600	98600	98600	0
11	20231208	194000	8908621200	98600	98600	98600	98600	0
12	20231208	193900	8908621200	98600	98600	98600	98600	0
13	20231208	193800	8908621200	98600	98600	98600	98600	0
14	20231208	193700	8908621200	98600	98600	98600	98600	0
15	20231208	193600	8908621200	98600	98600	98600	98600	0
16	20231208	193500	8908621200	98600	98600	98600	98600	0
17	20231208	193400	8908621200	98600	98600	98600	98600	0
18	20231208	193300	8908621200	98600	98600	98600	98600	0
19	20231208	193200	8908621200	98600	98600	98600	98600	0
20	20231208	193100	8908621200	98600	98600	98600	98600	0
21	20231208	193000	8908621200	98600	98600	98600	98600	0
22	20231208	192900	8908621200	98600	98600	98600	98600	0
23	20231208	192800	8908621200	98600	98600	98600	98600	0
24	20231208	192700	8908621200	98600	98600	98600	98600	0
25	20231208	192600	8908621200	98600	98600	98600	98600	0
26	20231208	192500	8908621200	98600	98600	98600	98600	0
27	20231208	192400	8908621200	98600	98600	98600	98600	0
28	20231208	192300	8908621200	98600	98600	98600	98600	0
29	20231208	192200	8908621200	98600	98600	98600	98600	0
30	20231208	192100	8908621200	98600	98600	98600	98600	0
31	20231208	192000	8908621200	98600	98600	98600	98600	0
32	20231208	191900	8908621200	98600	98600	98600	98600	4215
33	20231208	191800	8908621200	98600	98600	98600	98600	0
34	20231208	191700	8908621200	98600	98600	98600	98600	0
35	20231208	191600	8908621200	98600	98600	98600	98600	0
36	20231208	191500	8908621200	98600	98600	98600	98600	0
37	20231208	191400	8908621200	98600	98600	98600	98600	0
38	20231208	191300	8908621200	98600	98600	98600	98600	0
39	20231208	191200	8908621200	98600	98600	98600	98600	0
40	20231208	191100	8908621200	98600	98600	98600	98600	0
41	20231208	191000	8908621200	98600	98600	98600	98600	0
42	20231208	190900	8908621200	98600	98600	98600	98600	0
43	20231208	190800	8908621200	98600	98600	98600	98600	0
44	20231208	190700	8908621200	98600	98600	98600	98600	0
45	20231208	190600	8908621200	98600	98600	98600	98600	0
46	20231208	190500	8908621200	98600	98600	98600	98600	0
47	20231208	190400	8908621200	98600	98600	98600	98600	0
48	20231208	190300	8908621200	98600	98600	98600	98600	0
49	20231208	190200	8908621200	98600	98600	98600	98600	0
50	20231208	190100	8908621200	98600	98600	98600	98600	0
51	20231208	190000	8908621200	98600	98600	98600	98600	0
52	20231208	185900	8908621200	98600	98600	98600	98600	0
53	20231208	185800	8908621200	98600	98600	98600	98600	0
54	20231208	185700	8908621200	98600	98600	98600	98600	0
55	20231208	185600	8908621200	98600	98600	98600	98600	0
56	20231208	185500	8908621200	98600	98600	98600	98600	0
57	20231208	185400	8908621200	98600	98600	98600	98600	0
58	20231208	185300	8908621200	98600	98600	98600	98600	0
59	20231208	185200	8908621200	98600	98600	98600	98600	0
60	20231208	185100	8908621200	98600	98600	98600	98600	0
61	20231208	185000	8908621200	98600	98600	98600	98600	0
62	20231208	184900	8908621200	98600	98600	98600	98600	4215
63	20231208	184800	8908621200	98600	98600	98600	98600	0
64	20231208	184700	8908621200	98600	98600	98600	98600	0
65	20231208	184600	8908621200	98600	98600	98600	98600	0
66	20231208	184500	8908621200	98600	98600	98600	98600	0
67	20231208	184400	8908621200	98600	98600	98600	98600	0
68	20231208	184300	8908621200	98600	98600	98600	98600	0
69	20231208	184200	8908621200	98600	98600	98600	98600	0
70	20231208	184100	8908621200	98600	98600	98600	98600	0
71	20231208	184000	8908621200	98600	98600	98600	98600	0
72	20231208	183900	8908621200	98600	98600	98600	98600	0
73	20231208	183800	8908621200	98600	98600	98600	98600	0
74	20231208	183700	8908621200	98600	98600	98600	98600	0
75	20231208	183600	8908621200	98600	98600	98600	98600	0
76	20231208	183500	8908621200	98600	98600	98600	98600	0
77	20231208	183400	8908621200	98600	98600	98600	98600	0
78	20231208	183300	8908621200	98600	98600	98600	98600	0
79	20231208	183200	8908621200	98600	98600	98600	98600	0
80	20231208	183100	8908621200	98600	98600	98600	98600	0
81	20231208	183000	8908621200	98600	98600	98600	98600	0
82	20231208	182900	8908621200	98600	98600	98600	98600	0
83	20231208	182800	8908621200	98600	98600	98600	98600	0
84	20231208	182700	8908621200	98600	98600	98600	98600	0
85	20231208	182600	8908621200	98600	98600	98600	98600	0
86	20231208	182500	8908621200	98600	98600	98600	98600	0
87	20231208	182400	8908621200	98600	98600	98600	98600	0
88	20231208	182300	8908621200	98600	98600	98600	98600	0
89	20231208	182200	8908621200	98600	98600	98600	98600	0
90	20231208	182100	8908621200	98600	98600	98600	98600	0
91	20231208	182000	8908621200	98600	98600	98600	98600	0
92	20231208	181900	8908621200	98600	98600	98600	98600	4215
93	20231208	181800	8908621200	98600	98600	98600	98600	0
94	20231208	181700	8908621200	98600	98600	98600	98600	0
95	20231208	181600	8908621200	98600	98600	98600	98600	0
96	20231208	181500	8908621200	98600	98600	98600	98600	0
97	20231208	181400	8908621200	98600	98600	98600	98600	0
98	20231208	181300	8908621200	98600	98600	98600	98600	0
99	20231208	181200	8908621200	98600	98600	98600	98600	0
100	20231208	181100	8908621200	98600	98600	98600	98600	0
101	20231208	181000	8908621200	98600	98600	98600	98600	0
102	20231208	180900	8908621200	98600	98600	98600	98600	0
103	20231208	180800	8908621200	98600	98600	98600	98600	0
104	20231208	180700	8908621200	98600	98600	98600	98600	0
105	20231208	180600	8908621200	98600	98600	98600	98600	0
106	20231208	180500	8908621200	98600	98600	98600	98600	0
107	20231208	180400	8908621200	98600	98600	98600	98600	0
108	20231208	180300	8908621200	98600	98600	98600	98600	0
109	20231208	180200	8908621200	98600	98600	98600	98600	0
110	20231208	180100	8908621200	98600	98600	98600	98600	0
111	20231208	180000	8908621200	98600	98600	98600	98600	0
112	20231208	175900	8908621200	98600	98600	98600	98600	0
113	20231208	175800	8908621200	98600	98600	98600	98600	0
114	20231208	175700	8908621200	98600	98600	98600	98600	0
115	20231208	175600	8908621200	98600	98600	98600	98600	0
116	20231208	175500	8908621200	98600	98600	98600	98600	0
117	20231208	175400	8908621200	98600	98600	98600	98600	0
118	20231208	175300	8908621200	98600	98600	98600	98600	0
119	20231208	175200	8908621200	98600	98600	98600	98600	0
120	20231208	175100	8908621200	98600	98600	98600	98600	0
121	20231208	175000	8908621200	98600	98600	98600	98600	0
122	20231208	174900	8908621200	98600	98600	98600	98600	4215
123	20231208	174800	8908621200	98600	98600	98600	98600	0
124	20231208	174700	8908621200	98600	98600	98600	98600	0
125	20231208	174600	8908621200	98600	98600	98600	98600	0
126	20231208	174500	8908621200	98600	98600	98600	98600	0
127	20231208	174400	8908621200	98600	98600	98600	98600	0
128	20231208	174300	8908621200	98600	98600	98600	98600	0
129	20231208	174200	8908621200	98600	98600	98600	98600	0
130	20231208	174100	8908621200	98600	98600	98600	98600	0
131	20231208	174000	8908621200	98600	98600	98600	98600	0
132	20231208	173900	8908621200	98600	98600	98600	98600	0
133	20231208	173800	8908621200	98600	98600	98600	98600	0
134	20231208	173700	8908621200	98600	98600	98600	98600	0
135	20231208	173600	8908621200	98600	98600	98600	98600	0
136	20231208	173500	8908621200	98600	98600	98600	98600	0
137	20231208	173400	8908621200	98600	98600	98600	98600	0
138	20231208	173300	8908621200	98600	98600	98600	98600	0
139	20231208	173200	8908621200	98600	98600	98600	98600	0
140	20231208	173100	8908621200	98600	98600	98600	98600	0
141	20231208	173000	8908621200	98600	98600	98600	98600	0
142	20231208	172900	8908621200	98600	98600	98600	98600	0
143	20231208	172800	8908621200	98600	98600	98600	98600	0
144	20231208	172700	8908621200	98600	98600	98600	98600	0
145	20231208	172600	8908621200	98600	98600	98600	98600	0
146	20231208	172500	8908621200	98600	98600	98600	98600	0
147	20231208	172400	8908621200	98600	98600	98600	98600	0
148	20231208	172300	8908621200	98600	98600	98600	98600	0
149	20231208	172200	8908621200	98600	98600	98600	98600	0
150	20231208	172100	8908621200	98600	98600	98600	98600	0
151	20231208	172000	8908621200	98600	98600	98600	98600	0
152	20231208	171900	8908621200	98600	98600	98600	98600	4215
153	20231208	171800	8908621200	98600	98600	98600	98600	0
154	20231208	171700	8908621200	98600	98600	98600	98600	0
155	20231208	171600	8908621200	98600	98600	98600	98600	0
156	20231208	171500	8908621200	98600	98600	98600	98600	0
157	20231208	171400	8908621200	98600	98600	98600	98600	0
158	20231208	171300	8908621200	98600	98600	98600	98600	0
159	20231208	171200	8908621200	98600	98600	98600	98600	0
160	20231208	171100	8908621200	98600	98600	98600	98600	0
161	20231208	171000	8908621200	98600	98600	98600	98600	0
162	20231208	170900	8908621200	98600	98600	98600	98600	0
163	20231208	170800	8908621200	98600	98600	98600	98600	0
164	20231208	170700	8908621200	98600	98600	98600	98600	0
165	20231208	170600	8908621200	98600	98600	98600	98600	0
166	20231208	170500	8908621200	98600	98600	98600	98600	0
167	20231208	170400	8908621200	98600	98600	98600	98600	0
168	20231208	170300	8908621200	98600	98600	98600	98600	0
169	20231208	170200	8908621200	98600	98600	98600	98600	0
170	20231208	170100	8908621200	98600	98600	98600	98600	0
171	20231208	170000	8908621200	98600	98600	98600	98600	0
172	20231208	165900	8908621200	98600	98600	98600	98600	0
173	20231208	165800	8908621200	98600	98600	98600	98600	0
174	20231208	165700	8908621200	98600	98600	98600	98600	0
175	20231208	165600	8908621200	98600	98600	98600	98600	0
176	20231208	165500	8908621200	98600	98600	98600	98600	0
177	20231208	165400	8908621200	98600	98600	98600	98600	0
178	20231208	165300	8908621200	98600	98600	98600	98600	0
179	20231208	165200	8908621200	98600	98600	98600	98600	0
180	20231208	165100	8908621200	98600	98600	98600	98600	0
181	20231208	165000	8908621200	98600	98600	98600	98600	0
182	20231208	164900	8908621200	98600	98600	98600	98600	4215
183	20231208	164800	8908621200	98600	98600	98600	98600	0
184	20231208	164700	8908621200	98600	98600	98600	98600	0
185	20231208	164600	8908621200	98600	98600	98600	98600	0
186	20231208	164500	8908621200	98600	98600	98600	98600	0
187	20231208	164400	8908621200	98600	98600	98600	98600	0
188	20231208	164300	8908621200	98600	98600	98600	98600	0
189	20231208	164200	8908621200	98600	98600	98600	98600	0
190	20231208	164100	8908621200	98600	98600	98600	98600	0
191	20231208	164000	8908621200	98600	98600	98600	98600	0
192	20231208	163900	8908621200	98600	98600	98600	98600	0
193	20231208	163800	8908621200	98600	98600	98600	98600	0
194	20231208	163700	8908621200	98600	98600	98600	98600	0
195	20231208	163600	8908621200	98600	98600	98600	98600	0
196	20231208	163500	8908621200	98600	98600	98600	98600	0
197	20231208	163400	8908621200	98600	98600	98600	98600	0
198	20231208	163300	8908621200	98600	98600	98600	98600	0
199	20231208	163200	8908621200	98600	98600	98600	98600	0
200	20231208	163100	8908621200	98600	98600	98600	98600	0
201	20231208	163000	8908621200	98600	98600	98600	98600	0
202	20231208	162900	8908621200	98600	98600	98600	98600	0
203	20231208	162800	8908621200	98600	98600	98600	98600	0
204	20231208	162700	8908621200	98600	98600	98600	98600	0
205	20231208	162600	8908621200	98600	98600	98600	98600	0
206	20231208	162500	8908621200	98600	98600	98600	98600	0
207	20231208	162400	8908621200	98600	98600	98600	98600	0
208	20231208	162300	8908621200	98600	98600	98600	98600	0
209	20231208	162200	8908621200	98600	98600	98600	98600	0
210	20231208	162100	8908621200	98600	98600	98600	98600	0
211	20231208	162000	8908621200	98600	98600	98600	98600	0
212	20231208	161900	8908621200	98600	98600	98600	98600	4215
213	20231208	161800	8908621200	98600	98600	98600	98600	0
214	20231208	161700	8908621200	98600	98600	98600	98600	0
215	20231208	161600	8908621200	98600	98600	98600	98600	0
216	20231208	161500	8908621200	98600	98600	98600	98600	0
217	20231208	161400	8908621200	98600	98600	98600	98600	0
218	20231208	161300	8908621200	98600	98600	98600	98600	0
219	20231208	161200	8908621200	98600	98600	98600	98600	0
220	20231208	161100	8908621200	98600	98600	98600	98600	0
221	20231208	161000	8908621200	98600	98600	98600	98600	0
222	20231208	160900	8908621200	98600	98600	98600	98600	0
223	20231208	160800	8908621200	98600	98600	98600	98600	0
224	20231208	160700	8908621200	98600	98600	98600	98600	0
225	20231208	160600	8908621200	98600	98600	98600	98600	0
226	20231208	160500	8908621200	98600	98600	98600	98600	0
227	20231208	160400	8908621200	98600	98600	98600	98600	0
228	20231208	160300	8908621200	98600	98600	98600	98600	0
229	20231208	160200	8908621200	98600	98600	98600	98600	0
230	20231208	160100	8908621200	98600	98600	98600	98600	0
231	20231208	160000	8908621200	98600	98600	98600	98600	0
232	20231208	155900	8908621200	98600	98600	98600	98600	0
233	20231208	155800	8908621200	98600	98600	98600	98600	0
234	20231208	155700	8908621200	98600	98600	98600	98600	0
235	20231208	155600	8908621200	98600	98600	98600	98600	0
236	20231208	155500	8908621200	98600	98600	98600	98600	0
237	20231208	155400	8908621200	98600	98600	98600	98600	0
238	20231208	155300	8908621200	98600	98600	98600	98600	0
239	20231208	155200	8908621200	98600	98600	98600	98600	0
240	20231208	155100	8908621200	98600	98600	98600	98600	0
241	20231208	155000	8908621200	98600	98600	98600	98600	0
242	20231208	154900	8908621200	98600	98600	98600	98600	4215
243	20231208	154800	8908621200	98600	98600	98600	98600	0
244	20231208	154700	8908621200	98600	98600	98600	98600	0
245	20231208	154600	8908621200	98600	98600	98600	98600	0
246	20231208	154500	8908621200	98600	98600	98600	98600	0
247	20231208	154400	8908621200	98600	98600	98600	98600	0
248	20231208	154300	8908621200	98600	98600	98600	98600	0
249	20231208	154200	8908621200	98600	98600	98600	98600	0
250	20231208	154100	8908621200	98600	98600	98600	98600	0
251	20231208	154000	8908621200	98600	98600	98600	98600	0
252	20231208	153900	8908621200	98600	98600	98600	98600	0
253	20231208	153800	8908621200	98600	98600	98600	98600	0
254	20231208	153700	8908621200	98600	98600	98600	98600	0
255	20231208	153600	8908621200	98600	98600	98600	98600	0
256	20231208	153500	8908621200	98600	98600	98600	98600	0
257	20231208	153400	8908621200	98600	98600	98600	98600	0
258	20231208	153300	8908621200	98600	98600	98600	98600	0
259	20231208	153200	8908621200	98600	98600	98600	98600	0
260	20231208	153100	8908621200	98600	98600	98600	98600	0
261	20231208	153000	8908621200	98600	98600	98600	98600	4215
262	20231208	152900	8493022200	99000	99000	99000	99000	0
263	20231208	152800	8493022200	99000	99000	99000	99000	0
264	20231208	152700	8493022200	99000	99000	99000	99000	0
265	20231208	152600	8493022200	99000	99000	99000	99000	0
266	20231208	152500	8493022200	99000	99000	99000	99000	0
267	20231208	152400	8493022200	99000	99000	99000	99000	0
268	20231208	152300	8493022200	99000	99000	99000	99000	0
269	20231208	152200	8493022200	99000	99000	99000	99000	0
270	20231208	152100	8493022200	99000	99000	99000	99000	0
271	20231208	152000	8493022200	99000	99000	99000	99000	0
272	20231208	151900	8493022200	99000	99000	99000	98700	128
273	20231208	151800	8480360300	99000	99200	99200	98500	1510
274	20231208	151700	8331033600	98500	98600	99200	98500	4351
275	20231208	151600	7900675200	98600	98700	98700	98500	277
276	20231208	151500	7873361800	98600	98700	98900	98600	666
277	20231208	151400	7807573500	98600	98700	98700	98500	452
278	20231208	151300	7763015800	98600	98700	98700	98600	84
279	20231208	151200	7754727000	98600	98700	98700	98600	33
280	20231208	151100	7751471800	98700	98700	98800	98600	912
281	20231208	151000	7661467700	98700	98500	98700	98500	218
282	20231208	150900	7639984700	98700	98600	98700	98500	453
283	20231208	150800	7595345300	98500	98600	98600	98500	1242
284	20231208	150700	7472999900	98700	98700	98700	98600	179
285	20231208	150600	7455348400	98600	98600	98700	98600	199
286	20231208	150500	7435713300	98700	98600	98700	98600	223
287	20231208	150400	7413719400	98600	98600	98700	98600	343
288	20231208	150300	7379898800	98600	98700	98800	98600	618
289	20231208	150200	7318907300	98600	98700	98700	98600	791
290	20231208	150100	7240908300	98700	98700	98700	98600	56
291	20231208	150000	7235383200	98600	98800	98800	98600	295
292	20231208	145900	7206265300	98700	98700	98800	98700	174
293	20231208	145800	7189087000	98800	98600	98800	98600	277
294	20231208	145700	7161753600	98700	98600	98800	98600	184
295	20231208	145600	7143597400	98700	98700	98700	98600	168
296	20231208	145500	7127020800	98700	98600	98800	98600	325
297	20231208	145400	7094941000	98600	98600	98700	98600	217
298	20231208	145300	7073538800	98600	98700	98800	98600	393
299	20231208	145200	7034736300	98800	98800	98800	98700	272
300	20231208	145100	7007865500	98800	98600	98800	98600	311
301	20231208	145000	6977171400	98700	98700	98800	98600	295
302	20231208	144900	6948061700	98700	98700	98800	98600	111
303	20231208	144800	6937107500	98800	98800	98800	98600	404
304	20231208	144700	6897251200	98700	98600	98800	98500	335
305	20231208	144600	6864206100	98500	98600	98700	98500	165
306	20231208	144500	6847940300	98600	98500	98600	98500	205
307	20231208	144400	6827739600	98500	98500	98600	98500	85
308	20231208	144300	6819365500	98500	98500	98500	98400	306
309	20231208	144200	6789236900	98400	98500	98500	98400	216
310	20231208	144100	6767977100	98500	98400	98500	98200	880
311	20231208	144000	6681438100	98400	98300	98400	98200	217
312	20231208	143900	6660117600	98300	98300	98400	98200	151
313	20231208	143800	6645275500	98300	98400	98400	98200	90
314	20231208	143700	6636428500	98200	98200	98400	98100	227
315	20231208	143600	6614144500	98200	98200	98300	98100	161
316	20231208	143500	6598329700	98300	98300	98400	98200	107
317	20231208	143400	6587812500	98300	98200	98300	98100	168
318	20231208	143300	6571325700	98100	98400	98400	98100	315
319	20231208	143200	6540387600	98400	98400	98400	98200	51
320	20231208	143100	6535373000	98400	98400	98400	98200	229
321	20231208	143000	6512865300	98300	98300	98400	98200	109
322	20231208	142900	6502146900	98300	98300	98300	98200	88
323	20231208	142800	6493498400	98300	98300	98400	98200	227
324	20231208	142700	6471183200	98300	98300	98300	98200	82
325	20231208	142600	6463127600	98300	98300	98400	98100	112
326	20231208	142500	6452121900	98200	98200	98300	98100	150
327	20231208	142400	6437395000	98300	98200	98300	98200	84
328	20231208	142300	6429141800	98200	98200	98300	98100	206
329	20231208	142200	6408923000	98200	98300	98300	98100	96
330	20231208	142100	6399500300	98300	98200	98300	98200	92
331	20231208	142000	6390459800	98200	98200	98300	98100	201
332	20231208	141900	6370730000	98200	98200	98300	98100	117
333	20231208	141800	6359237400	98300	98300	98300	98200	82
334	20231208	141700	6351182700	98300	98300	98300	98200	103
335	20231208	141600	6341063500	98200	98100	98400	98000	587
336	20231208	141500	6283458900	98200	98200	98200	98100	95
337	20231208	141400	6274135700	98100	98100	98200	98100	169
338	20231208	141300	6257555700	98200	98300	98400	98100	105
339	20231208	141200	6247244700	98200	98300	98300	98100	119
340	20231208	141100	6235559200	98300	98200	98300	98100	264
341	20231208	141000	6209648200	98200	98300	98400	98200	77
342	20231208	140900	6202080600	98300	98300	98400	98200	144
343	20231208	140800	6187926300	98300	98200	98400	98100	182
344	20231208	140700	6170056100	98200	98400	98400	98100	125
345	20231208	140600	6157770600	98400	98200	98400	98100	207
346	20231208	140500	6137435600	98200	98200	98300	98200	133
347	20231208	140400	6124371200	98200	98300	98300	98200	221
348	20231208	140300	6102651400	98300	98200	98300	98100	149
349	20231208	140200	6088023000	98200	98200	98300	98100	123
350	20231208	140100	6075942500	98200	98200	98300	98100	164
351	20231208	140000	6059847200	98100	98200	98200	98100	142
352	20231208	135900	6045915600	98200	98100	98200	98100	113
353	20231208	135800	6034825000	98200	98200	98200	98000	90
354	20231208	135700	6025994900	98200	98300	98300	98100	152
355	20231208	135600	6011079100	98300	98200	98300	98200	185
356	20231208	135500	5992908900	98300	98100	98300	98100	166
357	20231208	135400	5976614200	98200	98100	98200	98100	175
358	20231208	135300	5959436000	98200	98100	98200	98100	146
359	20231208	135200	5945103600	98200	98100	98200	98100	87
360	20231208	135100	5936565700	98100	98200	98200	98100	213
361	20231208	135000	5915657000	98200	98200	98300	98200	156
362	20231208	134900	5900337000	98200	98200	98300	98100	336
363	20231208	134800	5867341800	98300	98200	98300	98200	100
364	20231208	134700	5857519300	98300	98300	98300	98200	79
365	20231208	134600	5849757100	98300	98200	98300	98200	140
366	20231208	134500	5836003300	98300	98200	98300	98200	119
367	20231208	134400	5824313000	98300	98300	98300	98200	59
368	20231208	134300	5818514200	98200	98300	98300	98200	114
369	20231208	134200	5807315500	98300	98400	98500	98300	97
370	20231208	134100	5797773200	98400	98500	98600	98300	189
371	20231208	134000	5779164400	98500	98500	98500	98400	282
372	20231208	133900	5751401000	98500	98400	98500	98400	105
373	20231208	133800	5741061600	98400	98400	98400	98300	130
374	20231208	133700	5728271600	98400	98400	98500	98300	332
375	20231208	133600	5695609900	98500	98500	98500	98400	121
376	20231208	133500	5683693700	98400	98500	98600	98400	210
377	20231208	133400	5663016100	98600	98400	98600	98400	326
378	20231208	133300	5630924900	98400	98500	98500	98300	74
379	20231208	133200	5623641900	98400	98400	98400	98400	121
380	20231208	133100	5611735500	98300	98400	98400	98300	182
381	20231208	133000	5593837400	98300	98300	98400	98200	113
382	20231208	132900	5582730700	98300	98300	98300	98200	115
383	20231208	132800	5571432400	98300	98100	98300	98100	136
384	20231208	132700	5558080000	98100	98300	98300	98100	109
385	20231208	132600	5547372300	98300	98200	98300	98200	106
386	20231208	132500	5536961900	98200	98300	98400	98200	298
387	20231208	132400	5507670600	98300	98300	98300	98200	160
388	20231208	132300	5491945700	98300	98200	98300	98200	250
389	20231208	132200	5467378700	98400	98200	98400	98200	122
390	20231208	132100	5455380900	98300	98200	98300	98200	92
391	20231208	132000	5446339600	98200	98300	98300	98200	147
392	20231208	131900	5431898900	98400	98400	98400	98300	211
393	20231208	131800	5411148600	98400	98300	98400	98300	140
394	20231208	131700	5397381300	98400	98400	98400	98300	167
395	20231208	131600	5380956700	98300	98300	98400	98300	86
396	20231208	131500	5372500300	98400	98400	98400	98300	40
397	20231208	131400	5368566400	98400	98400	98600	98300	590
398	20231208	131300	5310498500	98400	98500	98600	98400	165
399	20231208	131200	5294249100	98500	98400	98500	98400	101
400	20231208	131100	5284307700	98400	98500	98600	98400	154
401	20231208	131000	5269138700	98500	98500	98500	98400	74
402	20231208	130900	5261851900	98400	98400	98500	98400	174
403	20231208	130800	5244721200	98500	98600	98600	98500	53
404	20231208	130700	5239499000	98600	98500	98700	98500	177
405	20231208	130600	5222053000	98600	98600	98600	98500	68
406	20231208	130500	5215353200	98600	98600	98700	98600	74
407	20231208	130400	5208055400	98700	98600	98700	98500	80
408	20231208	130300	5200170600	98600	98700	98700	98500	166
409	20231208	130200	5183806900	98700	98700	98800	98600	95
410	20231208	130100	5174430900	98700	98600	98700	98600	48
411	20231208	130000	5169696600	98600	98800	98800	98500	184
412	20231208	125900	5151549400	98800	98600	98800	98600	69
413	20231208	125800	5144739300	98600	98600	98600	98500	48
414	20231208	125700	5140009000	98500	98800	98800	98500	109
415	20231208	125600	5129265000	98700	98800	98800	98700	73
416	20231208	125500	5122054700	98600	98400	98800	98400	185
417	20231208	125400	5103825400	98500	98500	98600	98400	95
418	20231208	125300	5094471800	98700	98700	98800	98700	209
419	20231208	125200	5073839300	98800	98600	98800	98500	160
420	20231208	125100	5058060000	98600	98500	98600	98500	90
421	20231208	125000	5049188800	98600	98600	98600	98500	41
422	20231208	124900	5045146400	98500	98700	98700	98500	54
423	20231208	124800	5039825100	98700	98800	98800	98500	76
424	20231208	124700	5032323900	98700	98500	98800	98400	169
425	20231208	124600	5015667300	98500	98600	98700	98400	80
426	20231208	124500	5007792600	98700	98500	98800	98400	127
427	20231208	124400	4995271700	98500	98500	98500	98400	57
428	20231208	124300	4989657600	98400	98800	98800	98400	83
429	20231208	124200	4981475500	98800	98700	98800	98600	59
430	20231208	124100	4975654000	98600	98600	98700	98500	87
431	20231208	124000	4967077300	98500	98700	98700	98500	90
432	20231208	123900	4958198700	98600	98700	98700	98600	29
433	20231208	123800	4955338300	98600	98700	98700	98600	56
434	20231208	123700	4949811800	98700	98700	98700	98500	111
435	20231208	123600	4938867400	98600	98600	98700	98500	31
436	20231208	123500	4935810200	98700	98500	98700	98500	129
437	20231208	123400	4923094800	98600	98800	98800	98500	163
438	20231208	123300	4907013400	98800	98600	98800	98500	102
439	20231208	123200	4896950800	98600	98700	98700	98500	53
440	20231208	123100	4891724700	98600	98700	98800	98500	136
441	20231208	123000	4878306200	98800	98600	98800	98500	79
442	20231208	122900	4870514300	98500	98700	98800	98500	135
443	20231208	122800	4857192000	98800	98700	98900	98600	140
444	20231208	122700	4843367500	98800	98600	98800	98500	133
445	20231208	122600	4830250000	98500	98700	98700	98400	119
446	20231208	122500	4818528200	98700	98500	98700	98400	200
447	20231208	122400	4798815400	98400	98500	98500	98400	447
448	20231208	122300	4754826900	98600	98400	98800	98400	280
449	20231208	122200	4727235200	98500	98700	98700	98500	98
450	20231208	122100	4717574900	98700	98500	98700	98500	120
451	20231208	122000	4705741700	98500	98600	98600	98500	175
452	20231208	121900	4688500600	98600	98600	98600	98500	71
453	20231208	121800	4681501900	98600	98500	98600	98500	105
454	20231208	121700	4671156100	98500	98600	98600	98500	69
455	20231208	121600	4664357500	98500	98600	98800	98500	84
456	20231208	121500	4656075100	98600	98500	98600	98500	139
457	20231208	121400	4642379000	98500	98600	98600	98500	81
458	20231208	121300	4634397800	98600	98700	98700	98500	74
459	20231208	121200	4627097500	98800	98800	98800	98500	179
460	20231208	121100	4609444800	98700	98700	98800	98500	70
461	20231208	121000	4602538400	98600	98400	98700	98400	114
462	20231208	120900	4591307100	98500	98600	98600	98500	93
463	20231208	120800	4582145700	98600	98500	98600	98400	101
464	20231208	120700	4572194800	98500	98500	98500	98400	111
465	20231208	120600	4561264400	98400	98400	98500	98400	119
466	20231208	120500	4549553900	98500	98500	98500	98400	124
467	20231208	120400	4537340100	98500	98500	98500	98400	44
468	20231208	120300	4533007800	98400	98500	98500	98400	162
469	20231208	120200	4517057400	98500	98600	98600	98500	397
470	20231208	120100	4477944600	98500	98500	98600	98500	136
471	20231208	120000	4464544000	98600	98800	98800	98500	131
472	20231208	115900	4451624900	98800	98700	98800	98600	37
473	20231208	115800	4447972500	98700	98600	98700	98500	101
474	20231208	115700	4438014600	98600	98800	98800	98600	92
475	20231208	115600	4428935000	98700	98600	98800	98600	111
476	20231208	115500	4417980000	98600	98500	98700	98500	114
477	20231208	115400	4406749300	98600	98600	98800	98600	148
478	20231208	115300	4392152300	98600	98500	98600	98500	65
479	20231208	115200	4385746100	98500	98800	98800	98500	92
480	20231208	115100	4376677800	98800	98700	98800	98600	116
481	20231208	115000	4365232700	98700	98600	98700	98600	53
482	20231208	114900	4360002300	98500	98500	98800	98400	162
483	20231208	114800	4344046000	98800	98800	98800	98500	880
484	20231208	114700	4257280500	98700	98700	98800	98600	91
485	20231208	114600	4248300200	98700	98700	98800	98700	138
486	20231208	114500	4234674900	98800	98600	98800	98600	52
487	20231208	114400	4229545600	98700	98500	98800	98500	111
488	20231208	114300	4218596300	98500	98600	98800	98500	171
489	20231208	114200	4201741800	98600	98700	98700	98500	197
490	20231208	114100	4182313100	98700	98600	98700	98600	250
491	20231208	114000	4157660700	98700	98800	98800	98700	71
492	20231208	113900	4150651000	98800	98600	98900	98600	96
493	20231208	113800	4141174500	98600	98600	98700	98600	347
494	20231208	113700	4106952000	98600	98800	98900	98600	98
495	20231208	113600	4097277500	98800	98700	98800	98600	134
496	20231208	113500	4084053900	98700	98700	98800	98600	132
497	20231208	113400	4071030100	98800	98900	98900	98700	43
498	20231208	113300	4066780500	98700	98600	98900	98600	79
499	20231208	113200	4058983500	98800	98700	98900	98600	498
500	20231208	113100	4009846200	98700	98700	98700	98500	340
501	20231208	113000	3976321300	98700	98700	98700	98600	58
502	20231208	112900	3970598500	98700	98900	98900	98700	527
503	20231208	112800	3918569800	98800	98800	98900	98700	122
504	20231208	112700	3906516900	98900	98900	98900	98800	120
505	20231208	112600	3894655700	98900	99000	99000	98800	86
506	20231208	112500	3886154200	99000	99000	99000	98900	114
507	20231208	112400	3874871000	99000	98800	99000	98800	274
508	20231208	112300	3847778000	98900	99000	99000	98800	124
509	20231208	112200	3835517200	98900	99000	99000	98800	201
510	20231208	112100	3815636100	98900	98900	99000	98800	234
511	20231208	112000	3792494000	98800	99100	99100	98800	100
512	20231208	111900	3782594500	99100	99100	99100	99000	69
513	20231208	111800	3775758400	99100	99100	99100	98900	174
514	20231208	111700	3758525800	99100	99000	99100	98900	196
515	20231208	111600	3739117200	99000	98900	99000	98900	88
516	20231208	111500	3730409000	99000	99000	99100	98900	152
517	20231208	111400	3715366100	99100	99000	99100	99000	107
518	20231208	111300	3704765100	99100	99100	99100	99000	66
519	20231208	111200	3698227200	99100	99000	99100	99000	56
520	20231208	111100	3692679600	99000	99100	99100	99000	95
521	20231208	111000	3683271600	99000	99100	99100	99000	51
522	20231208	110900	3678218500	99000	98900	99000	98900	88
523	20231208	110800	3669507200	98900	99100	99100	98900	148
524	20231208	110700	3654854500	99100	99100	99100	99000	54
525	20231208	110600	3649504900	99000	99100	99100	99000	80
526	20231208	110500	3641578000	99000	99000	99000	98900	120
527	20231208	110400	3629700500	99000	99000	99000	98900	44
528	20231208	110300	3625345800	99000	99000	99100	98900	99
529	20231208	110200	3615544900	99000	99100	99100	98900	65
530	20231208	110100	3609110300	99100	98900	99100	98900	73
531	20231208	110000	3601883400	98900	99000	99100	98900	44
532	20231208	105900	3597527700	99000	98900	99000	98900	113
533	20231208	105800	3586341500	99000	99000	99000	98900	57
534	20231208	105700	3580698800	98900	99000	99000	98900	42
535	20231208	105600	3576542800	98900	99000	99000	98900	56
536	20231208	105500	3570999800	99000	99000	99000	98900	53
537	20231208	105400	3565754100	99000	98900	99000	98800	65
538	20231208	105300	3559325800	98900	98900	98900	98800	53
539	20231208	105200	3554084900	98900	98900	98900	98800	65
540	20231208	105100	3547657800	98800	98900	99000	98800	524
541	20231208	105000	3495829200	98900	98900	99000	98900	49
542	20231208	104900	3490981800	98900	99000	99000	98900	58
543	20231208	104800	3485240500	99000	99000	99000	99000	53
544	20231208	104700	3479993500	99000	98900	99000	98800	312
545	20231208	104600	3449129000	98800	98900	98900	98800	41
546	20231208	104500	3445075800	98900	98900	99000	98800	70
547	20231208	104400	3438152700	98900	98800	98900	98800	73
548	20231208	104300	3430936200	98800	98800	98900	98700	252
549	20231208	104200	3406056800	98800	98800	98800	98700	34
550	20231208	104100	3402698300	98800	98900	98900	98700	96
551	20231208	104000	3393210800	98900	98900	98900	98900	60
552	20231208	103900	3387276800	98900	98700	98900	98700	111
553	20231208	103800	3376309900	98800	98900	98900	98700	45
554	20231208	103700	3371863600	98800	98900	99000	98800	162
555	20231208	103600	3355841500	98900	98900	98900	98800	22
556	20231208	103500	3353666500	98900	98800	98900	98800	69
557	20231208	103400	3346846900	98800	98900	98900	98800	118
558	20231208	103300	3335180000	98900	98900	99000	98800	144
559	20231208	103200	3320938000	98900	98900	99000	98900	65
560	20231208	103100	3314506000	99000	98900	99000	98900	39
561	20231208	103000	3310646700	98900	98900	99000	98900	95
562	20231208	102900	3301248500	99000	98900	99000	98900	92
563	20231208	102800	3292143700	99000	98900	99000	98900	86
564	20231208	102700	3283638000	98800	98800	98900	98800	60
565	20231208	102600	3277707100	98800	98800	98800	98800	47
566	20231208	102500	3273063500	98800	98800	98800	98700	29
567	20231208	102400	3270198900	98900	98700	98900	98600	38
568	20231208	102300	3266448200	98700	98900	98900	98600	146
569	20231208	102200	3252024800	98900	98700	98900	98700	107
570	20231208	102100	3241455400	98700	98700	98800	98600	533
571	20231208	102000	3188829800	98800	98800	98900	98800	23
572	20231208	101900	3186557200	98800	98800	98900	98700	148
573	20231208	101800	3171935600	98800	98800	98800	98700	208
574	20231208	101700	3151387900	99000	98800	99000	98700	63
575	20231208	101600	3145159700	98800	98900	98900	98700	99
576	20231208	101500	3135380100	98900	98900	98900	98700	80
577	20231208	101400	3127471000	98800	99200	99200	98800	502
578	20231208	101300	3077761900	99200	99100	99200	99100	26
579	20231208	101200	3075183700	99100	99100	99200	99000	253
580	20231208	101100	3050113300	99000	99100	99100	99000	32
581	20231208	101000	3046942900	99000	99000	99000	98900	289
582	20231208	100900	3018332300	99000	99000	99000	98900	39
583	20231208	100800	3014471600	99000	99000	99000	98900	40
584	20231208	100700	3010512500	99000	99000	99000	98900	345
585	20231208	100600	2976386500	99000	99000	99000	99000	9
586	20231208	100500	2975495500	98900	98800	98900	98700	302
587	20231208	100400	2945650500	98800	98600	98800	98600	372
588	20231208	100300	2908932500	98700	98600	98700	98500	119
589	20231208	100200	2897201700	98600	98700	98700	98600	114
590	20231208	100100	2885957000	98600	98800	98800	98600	266
591	20231208	100000	2859705500	98700	98800	98800	98600	197
592	20231208	095900	2840261000	98800	98800	98800	98700	230
593	20231208	095800	2817555600	98800	98800	98900	98700	305
594	20231208	095700	2787422600	98800	98800	98800	98700	53
595	20231208	095600	2782187000	98600	98700	98800	98500	284
596	20231208	095500	2754163000	98700	98500	98700	98500	399
597	20231208	095400	2714795200	98600	98500	98600	98500	49
598	20231208	095300	2709966200	98700	98500	98800	98400	1919
599	20231208	095200	2520777600	98500	98500	98500	98500	41
600	20231208	095100	2516739100	98500	98400	98500	98400	53
601	20231208	095000	2511521700	98300	98400	98500	98300	183
602	20231208	094900	2493522000	98300	98100	98400	98100	428
603	20231208	094800	2451493000	98200	98400	98500	98200	923
604	20231208	094700	2360740700	98300	98300	98500	98200	291
605	20231208	094600	2332126900	98300	98600	98700	98300	785
606	20231208	094500	2254811200	98700	98700	98700	98600	195
607	20231208	094400	2235565500	98600	98700	98700	98600	337
608	20231208	094300	2202334000	98600	98800	98900	98500	957
609	20231208	094200	2107959100	98800	98700	98900	98700	64
610	20231208	094100	2101636100	98700	98700	98900	98400	330
611	20231208	094000	2069052000	98600	98600	98700	98500	232
612	20231208	093900	2046177000	98600	98500	98600	98500	117
613	20231208	093800	2034647700	98400	98800	98800	98300	402
614	20231208	093700	1995010900	98800	98600	98800	98400	465
615	20231208	093600	1949183100	98600	98700	98700	98600	61
616	20231208	093500	1943163700	98700	98600	98900	98600	399
617	20231208	093400	1903777500	98600	98500	98600	98400	218
618	20231208	093300	1882303600	98500	98800	98900	98500	656
619	20231208	093200	1817570100	98800	98500	98800	98500	555
620	20231208	093100	1762866700	98500	98400	98500	98400	44
621	20231208	093000	1758533700	98400	98500	98500	98200	336
622	20231208	092900	1725479900	98300	98500	98500	98300	322
623	20231208	092800	1693790200	98500	98300	98500	98300	118
624	20231208	092700	1682181200	98400	98300	98400	98100	404
625	20231208	092600	1642509000	98200	98300	98300	98200	91
626	20231208	092500	1633566600	98300	98300	98300	98200	71
627	20231208	092400	1626588200	98300	98400	98400	98100	166
628	20231208	092300	1610289800	98400	98100	98400	98000	118
629	20231208	092200	1598708000	98000	98300	98400	98000	246
630	20231208	092100	1574559700	98300	98100	98300	98100	57
631	20231208	092000	1568958700	98300	98200	98300	98100	410
632	20231208	091900	1528700500	98200	98100	98200	98100	97
633	20231208	091800	1519176800	98200	97900	98200	97800	842
634	20231208	091700	1436673400	98000	97700	98000	97600	337
635	20231208	091600	1403719300	97700	98100	98100	97700	242
636	20231208	091500	1380024100	98100	98100	98200	97900	331
637	20231208	091400	1347567900	98100	97900	98100	97900	183
638	20231208	091300	1329625100	97900	98000	98100	97900	359
639	20231208	091200	1294437500	98000	98000	98100	97900	519
640	20231208	091100	1243574800	97900	97700	98000	97700	424
641	20231208	091000	1202116000	97600	97600	97800	97400	828
642	20231208	090900	1121334400	97500	97800	98000	97300	3030
643	20231208	090800	825504500	97900	98100	98200	97900	626
644	20231208	090700	764132300	98000	98000	98000	97800	702
645	20231208	090600	695410200	97900	98600	98600	97900	1048
646	20231208	090500	592423300	99000	99300	99300	98400	1094
647	20231208	090400	484250900	99100	99200	99400	98800	1613
648	20231208	090300	324501900	99200	99000	99300	98700	1211
649	20231208	090200	204656100	99000	98300	99000	98200	526
650	20231208	090100	152861000	98100	98200	98200	97900	274
651	20231208	090000	126002800	98200	98500	98600	97800	1273