KissMeData/004000/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184100	3553230000	59200	59200	59200	59200	1481
3	20231207	184000	3553230000	59200	59200	59200	59200	0
4	20231207	183900	3553230000	59200	59200	59200	59200	0
5	20231207	183800	3553230000	59200	59200	59200	59200	0
6	20231207	183700	3553230000	59200	59200	59200	59200	0
7	20231207	183600	3553230000	59200	59200	59200	59200	0
8	20231207	183500	3553230000	59200	59200	59200	59200	0
9	20231207	183400	3553230000	59200	59200	59200	59200	0
10	20231207	183300	3553230000	59200	59200	59200	59200	0
11	20231207	183200	3553230000	59200	59200	59200	59200	0
12	20231207	183100	3553230000	59200	59200	59200	59200	0
13	20231207	183000	3553230000	59200	59200	59200	59200	0
14	20231207	182900	3553230000	59200	59200	59200	59200	0
15	20231207	182800	3553230000	59200	59200	59200	59200	0
16	20231207	182700	3553230000	59200	59200	59200	59200	0
17	20231207	182600	3553230000	59200	59200	59200	59200	0
18	20231207	182500	3553230000	59200	59200	59200	59200	0
19	20231207	182400	3553230000	59200	59200	59200	59200	0
20	20231207	182300	3553230000	59200	59200	59200	59200	0
21	20231207	182200	3553230000	59200	59200	59200	59200	0
22	20231207	182100	3553230000	59200	59200	59200	59200	0
23	20231207	182000	3553230000	59200	59200	59200	59200	0
24	20231207	181900	3553230000	59200	59200	59200	59200	0
25	20231207	181800	3553230000	59200	59200	59200	59200	0
26	20231207	181700	3553230000	59200	59200	59200	59200	0
27	20231207	181600	3553230000	59200	59200	59200	59200	0
28	20231207	181500	3553230000	59200	59200	59200	59200	0
29	20231207	181400	3553230000	59200	59200	59200	59200	0
30	20231207	181300	3553230000	59200	59200	59200	59200	0
31	20231207	181200	3553230000	59200	59200	59200	59200	0
32	20231207	181100	3553230000	59200	59200	59200	59200	1481
33	20231207	181000	3553230000	59200	59200	59200	59200	0
34	20231207	180900	3553230000	59200	59200	59200	59200	0
35	20231207	180800	3553230000	59200	59200	59200	59200	0
36	20231207	180700	3553230000	59200	59200	59200	59200	0
37	20231207	180600	3553230000	59200	59200	59200	59200	0
38	20231207	180500	3553230000	59200	59200	59200	59200	0
39	20231207	180400	3553230000	59200	59200	59200	59200	0
40	20231207	180300	3553230000	59200	59200	59200	59200	0
41	20231207	180200	3553230000	59200	59200	59200	59200	0
42	20231207	180100	3553230000	59200	59200	59200	59200	0
43	20231207	180000	3553230000	59200	59200	59200	59200	0
44	20231207	175900	3553230000	59200	59200	59200	59200	0
45	20231207	175800	3553230000	59200	59200	59200	59200	0
46	20231207	175700	3553230000	59200	59200	59200	59200	0
47	20231207	175600	3553230000	59200	59200	59200	59200	0
48	20231207	175500	3553230000	59200	59200	59200	59200	0
49	20231207	175400	3553230000	59200	59200	59200	59200	0
50	20231207	175300	3553230000	59200	59200	59200	59200	0
51	20231207	175200	3553230000	59200	59200	59200	59200	0
52	20231207	175100	3553230000	59200	59200	59200	59200	0
53	20231207	175000	3553230000	59200	59200	59200	59200	0
54	20231207	174900	3553230000	59200	59200	59200	59200	0
55	20231207	174800	3553230000	59200	59200	59200	59200	0
56	20231207	174700	3553230000	59200	59200	59200	59200	0
57	20231207	174600	3553230000	59200	59200	59200	59200	0
58	20231207	174500	3553230000	59200	59200	59200	59200	0
59	20231207	174400	3553230000	59200	59200	59200	59200	0
60	20231207	174300	3553230000	59200	59200	59200	59200	0
61	20231207	174200	3553230000	59200	59200	59200	59200	0
62	20231207	174100	3553230000	59200	59200	59200	59200	1481
63	20231207	174000	3553230000	59200	59200	59200	59200	0
64	20231207	173900	3553230000	59200	59200	59200	59200	0
65	20231207	173800	3553230000	59200	59200	59200	59200	0
66	20231207	173700	3553230000	59200	59200	59200	59200	0
67	20231207	173600	3553230000	59200	59200	59200	59200	0
68	20231207	173500	3553230000	59200	59200	59200	59200	0
69	20231207	173400	3553230000	59200	59200	59200	59200	0
70	20231207	173300	3553230000	59200	59200	59200	59200	0
71	20231207	173200	3553230000	59200	59200	59200	59200	0
72	20231207	173100	3553230000	59200	59200	59200	59200	0
73	20231207	173000	3553230000	59200	59200	59200	59200	0
74	20231207	172900	3553230000	59200	59200	59200	59200	0
75	20231207	172800	3553230000	59200	59200	59200	59200	0
76	20231207	172700	3553230000	59200	59200	59200	59200	0
77	20231207	172600	3553230000	59200	59200	59200	59200	0
78	20231207	172500	3553230000	59200	59200	59200	59200	0
79	20231207	172400	3553230000	59200	59200	59200	59200	0
80	20231207	172300	3553230000	59200	59200	59200	59200	0
81	20231207	172200	3553230000	59200	59200	59200	59200	0
82	20231207	172100	3553230000	59200	59200	59200	59200	0
83	20231207	172000	3553230000	59200	59200	59200	59200	0
84	20231207	171900	3553230000	59200	59200	59200	59200	0
85	20231207	171800	3553230000	59200	59200	59200	59200	0
86	20231207	171700	3553230000	59200	59200	59200	59200	0
87	20231207	171600	3553230000	59200	59200	59200	59200	0
88	20231207	171500	3553230000	59200	59200	59200	59200	0
89	20231207	171400	3553230000	59200	59200	59200	59200	0
90	20231207	171300	3553230000	59200	59200	59200	59200	0
91	20231207	171200	3553230000	59200	59200	59200	59200	0
92	20231207	171100	3553230000	59200	59200	59200	59200	1481
93	20231207	171000	3553230000	59200	59200	59200	59200	0
94	20231207	170900	3553230000	59200	59200	59200	59200	0
95	20231207	170800	3553230000	59200	59200	59200	59200	0
96	20231207	170700	3553230000	59200	59200	59200	59200	0
97	20231207	170600	3553230000	59200	59200	59200	59200	0
98	20231207	170500	3553230000	59200	59200	59200	59200	0
99	20231207	170400	3553230000	59200	59200	59200	59200	0
100	20231207	170300	3553230000	59200	59200	59200	59200	0
101	20231207	170200	3553230000	59200	59200	59200	59200	0
102	20231207	170100	3553230000	59200	59200	59200	59200	0
103	20231207	170000	3553230000	59200	59200	59200	59200	0
104	20231207	165900	3553230000	59200	59200	59200	59200	0
105	20231207	165800	3553230000	59200	59200	59200	59200	0
106	20231207	165700	3553230000	59200	59200	59200	59200	0
107	20231207	165600	3553230000	59200	59200	59200	59200	0
108	20231207	165500	3553230000	59200	59200	59200	59200	0
109	20231207	165400	3553230000	59200	59200	59200	59200	0
110	20231207	165300	3553230000	59200	59200	59200	59200	0
111	20231207	165200	3553230000	59200	59200	59200	59200	0
112	20231207	165100	3553230000	59200	59200	59200	59200	0
113	20231207	165000	3553230000	59200	59200	59200	59200	0
114	20231207	164900	3553230000	59200	59200	59200	59200	0
115	20231207	164800	3553230000	59200	59200	59200	59200	0
116	20231207	164700	3553230000	59200	59200	59200	59200	0
117	20231207	164600	3553230000	59200	59200	59200	59200	0
118	20231207	164500	3553230000	59200	59200	59200	59200	0
119	20231207	164400	3553230000	59200	59200	59200	59200	0
120	20231207	164300	3553230000	59200	59200	59200	59200	0
121	20231207	164200	3553230000	59200	59200	59200	59200	0
122	20231207	164100	3553230000	59200	59200	59200	59200	1481
123	20231207	164000	3553230000	59200	59200	59200	59200	0
124	20231207	163900	3553230000	59200	59200	59200	59200	0
125	20231207	163800	3553230000	59200	59200	59200	59200	0
126	20231207	163700	3553230000	59200	59200	59200	59200	0
127	20231207	163600	3553230000	59200	59200	59200	59200	0
128	20231207	163500	3553230000	59200	59200	59200	59200	0
129	20231207	163400	3553230000	59200	59200	59200	59200	0
130	20231207	163300	3553230000	59200	59200	59200	59200	0
131	20231207	163200	3553230000	59200	59200	59200	59200	0
132	20231207	163100	3553230000	59200	59200	59200	59200	0
133	20231207	163000	3553230000	59200	59200	59200	59200	0
134	20231207	162900	3553230000	59200	59200	59200	59200	0
135	20231207	162800	3553230000	59200	59200	59200	59200	0
136	20231207	162700	3553230000	59200	59200	59200	59200	0
137	20231207	162600	3553230000	59200	59200	59200	59200	0
138	20231207	162500	3553230000	59200	59200	59200	59200	0
139	20231207	162400	3553230000	59200	59200	59200	59200	0
140	20231207	162300	3553230000	59200	59200	59200	59200	0
141	20231207	162200	3553230000	59200	59200	59200	59200	0
142	20231207	162100	3553230000	59200	59200	59200	59200	0
143	20231207	162000	3553230000	59200	59200	59200	59200	0
144	20231207	161900	3553230000	59200	59200	59200	59200	0
145	20231207	161800	3553230000	59200	59200	59200	59200	0
146	20231207	161700	3553230000	59200	59200	59200	59200	0
147	20231207	161600	3553230000	59200	59200	59200	59200	0
148	20231207	161500	3553230000	59200	59200	59200	59200	0
149	20231207	161400	3553230000	59200	59200	59200	59200	0
150	20231207	161300	3553230000	59200	59200	59200	59200	0
151	20231207	161200	3553230000	59200	59200	59200	59200	0
152	20231207	161100	3553230000	59200	59200	59200	59200	1481
153	20231207	161000	3553230000	59200	59200	59200	59200	0
154	20231207	160900	3553230000	59200	59200	59200	59200	0
155	20231207	160800	3553230000	59200	59200	59200	59200	0
156	20231207	160700	3553230000	59200	59200	59200	59200	0
157	20231207	160600	3553230000	59200	59200	59200	59200	0
158	20231207	160500	3553230000	59200	59200	59200	59200	0
159	20231207	160400	3553230000	59200	59200	59200	59200	0
160	20231207	160300	3553230000	59200	59200	59200	59200	0
161	20231207	160200	3553230000	59200	59200	59200	59200	0
162	20231207	160100	3553230000	59200	59200	59200	59200	0
163	20231207	160000	3553230000	59200	59200	59200	59200	0
164	20231207	155900	3553230000	59200	59200	59200	59200	0
165	20231207	155800	3553230000	59200	59200	59200	59200	0
166	20231207	155700	3553230000	59200	59200	59200	59200	0
167	20231207	155600	3553230000	59200	59200	59200	59200	0
168	20231207	155500	3553230000	59200	59200	59200	59200	0
169	20231207	155400	3553230000	59200	59200	59200	59200	0
170	20231207	155300	3553230000	59200	59200	59200	59200	0
171	20231207	155200	3553230000	59200	59200	59200	59200	0
172	20231207	155100	3553230000	59200	59200	59200	59200	0
173	20231207	155000	3553230000	59200	59200	59200	59200	0
174	20231207	154900	3553230000	59200	59200	59200	59200	0
175	20231207	154800	3553230000	59200	59200	59200	59200	0
176	20231207	154700	3553230000	59200	59200	59200	59200	0
177	20231207	154600	3553230000	59200	59200	59200	59200	0
178	20231207	154500	3553230000	59200	59200	59200	59200	0
179	20231207	154400	3553230000	59200	59200	59200	59200	0
180	20231207	154300	3553230000	59200	59200	59200	59200	0
181	20231207	154200	3553230000	59200	59200	59200	59200	0
182	20231207	154100	3553230000	59200	59200	59200	59200	1481
183	20231207	154000	3553230000	59200	59200	59200	59200	0
184	20231207	153900	3553230000	59200	59200	59200	59200	0
185	20231207	153800	3553230000	59200	59200	59200	59200	0
186	20231207	153700	3553230000	59200	59200	59200	59200	0
187	20231207	153600	3553230000	59200	59200	59200	59200	0
188	20231207	153500	3553230000	59200	59200	59200	59200	0
189	20231207	153400	3553230000	59200	59200	59200	59200	0
190	20231207	153300	3553230000	59200	59200	59200	59200	0
191	20231207	153200	3553230000	59200	59200	59200	59200	0
192	20231207	153100	3553230000	59200	59200	59200	59200	0
193	20231207	153000	3553230000	59200	59200	59200	59200	1481
194	20231207	152900	3465554800	59200	59200	59200	59200	0
195	20231207	152800	3465554800	59200	59200	59200	59200	0
196	20231207	152700	3465554800	59200	59200	59200	59200	0
197	20231207	152600	3465554800	59200	59200	59200	59200	0
198	20231207	152500	3465554800	59200	59200	59200	59200	0
199	20231207	152400	3465554800	59200	59200	59200	59200	0
200	20231207	152300	3465554800	59200	59200	59200	59200	0
201	20231207	152200	3465554800	59200	59200	59200	59200	0
202	20231207	152100	3465554800	59200	59200	59200	59200	0
203	20231207	152000	3465554800	59200	59200	59200	59200	0
204	20231207	151900	3465554800	59200	59100	59200	59100	360
205	20231207	151800	3444277800	59100	59300	59300	59100	655
206	20231207	151700	3405493200	59300	59200	59300	59200	138
207	20231207	151600	3397314700	59200	59300	59300	59200	117
208	20231207	151500	3390378300	59300	59300	59300	59300	0
209	20231207	151400	3390378300	59300	59200	59300	59200	75
210	20231207	151300	3385936500	59200	59200	59200	59200	206
211	20231207	151200	3373741300	59100	59100	59100	59100	45
212	20231207	151100	3371081800	59100	59100	59100	59100	13
213	20231207	151000	3370313500	59200	59100	59200	59100	302
214	20231207	150900	3352451500	59100	59100	59100	59100	56
215	20231207	150800	3349141900	59100	59100	59100	59100	38
216	20231207	150700	3346896100	59100	59200	59200	59100	15
217	20231207	150600	3346009300	59200	59200	59200	59200	2
218	20231207	150500	3345890900	59200	59200	59200	59100	72
219	20231207	150400	3341628600	59200	59200	59200	59200	107
220	20231207	150300	3335294200	59100	59000	59100	59000	65
221	20231207	150200	3331455300	59200	59100	59200	59100	915
222	20231207	150100	3277288800	59100	59000	59100	59000	208
223	20231207	150000	3264996100	59000	59100	59100	59000	63
224	20231207	145900	3261277900	59100	59100	59100	59000	68
225	20231207	145800	3257261800	59100	59100	59100	59100	359
226	20231207	145700	3236044900	59200	59200	59200	59100	77
227	20231207	145600	3231486700	59200	59200	59200	59100	231
228	20231207	145500	3217828400	59200	59200	59200	59100	97
229	20231207	145400	3212086300	59200	59200	59200	59100	15
230	20231207	145300	3211198600	59200	59100	59200	59100	937
231	20231207	145200	3155736300	59200	59100	59200	59100	310
232	20231207	145100	3137414700	59100	59100	59100	59100	64
233	20231207	145000	3133632300	59100	59000	59100	59000	5
234	20231207	144900	3133337100	59000	59100	59100	59000	110
235	20231207	144800	3126839800	59100	59100	59100	59100	9
236	20231207	144700	3126307900	59000	59000	59100	59000	161
237	20231207	144600	3116801800	59100	59100	59100	59000	28
238	20231207	144500	3115147100	59100	59100	59100	59000	67
239	20231207	144400	3111188700	59100	59000	59100	59000	141
240	20231207	144300	3102862000	59000	59000	59100	59000	89
241	20231207	144200	3097605400	59000	59000	59100	59000	44
242	20231207	144100	3095008700	58900	59000	59100	58900	78
243	20231207	144000	3090406000	59000	59000	59100	59000	110
244	20231207	143900	3083909500	59000	59000	59000	59000	25
245	20231207	143800	3082434500	59100	59000	59100	59000	61
246	20231207	143700	3078830700	59000	59100	59100	59000	8
247	20231207	143600	3078358000	59000	59000	59000	58900	179
248	20231207	143500	3067797100	59100	58900	59100	58900	136
249	20231207	143400	3059772500	59000	59000	59000	59000	115
250	20231207	143300	3052987500	59000	59000	59000	59000	23
251	20231207	143200	3051630500	59000	59000	59100	58900	71
252	20231207	143100	3047437000	59000	58900	59000	58900	99
253	20231207	143000	3041597300	59000	58900	59000	58900	193
254	20231207	142900	3030213700	59000	59100	59100	59000	118
255	20231207	142800	3023251100	58900	59000	59000	58900	37
256	20231207	142700	3021069300	59000	58900	59100	58900	118
257	20231207	142600	3014099700	58900	58900	59100	58900	386
258	20231207	142500	2991332000	59000	59000	59000	58900	84
259	20231207	142400	2986376900	59100	58900	59100	58900	82
260	20231207	142300	2981537400	58900	59100	59100	58900	452
261	20231207	142200	2954873100	58900	58900	59100	58900	133
262	20231207	142100	2947028600	59100	59000	59100	59000	92
263	20231207	142000	2941599900	59000	59100	59100	58900	30
264	20231207	141900	2939830200	59000	59000	59100	59000	160
265	20231207	141800	2930384600	59000	59000	59100	59000	91
266	20231207	141700	2925008400	59000	59100	59100	59000	63
267	20231207	141600	2921286000	59100	59100	59100	59000	114
268	20231207	141500	2914550700	59000	59100	59100	59000	40
269	20231207	141400	2912190200	59000	59100	59100	59000	63
270	20231207	141300	2908469600	59000	59000	59100	58900	59
271	20231207	141200	2904989900	59000	58900	59100	58900	76
272	20231207	141100	2900504500	58900	59000	59000	58900	828
273	20231207	141000	2851659600	58900	58900	59000	58900	118
274	20231207	140900	2844701500	58900	59000	59000	58900	63
275	20231207	140800	2840985500	58900	59000	59000	58900	128
276	20231207	140700	2833439900	58900	58900	59000	58800	141
277	20231207	140600	2825135700	58900	58900	59000	58900	79
278	20231207	140500	2820477000	59000	59000	59000	58900	198
279	20231207	140400	2808814200	58900	58900	59000	58900	203
280	20231207	140300	2796847500	58900	58900	58900	58900	98
281	20231207	140200	2791075300	58900	58800	58900	58800	39
282	20231207	140100	2788779300	58900	58800	58900	58800	230
283	20231207	140000	2775251100	58900	58800	58900	58800	24
284	20231207	135900	2773839300	58900	58800	58900	58800	42
285	20231207	135800	2771369100	58900	58900	58900	58800	17
286	20231207	135700	2770368700	58900	58900	58900	58800	14
287	20231207	135600	2769544200	58900	59000	59000	58900	122
288	20231207	135500	2762357800	59000	59000	59000	58900	121
289	20231207	135400	2755230000	58900	58900	58900	58900	37
290	20231207	135300	2753050700	59000	58900	59000	58900	42
291	20231207	135200	2750575200	58900	58900	59000	58900	20
292	20231207	135100	2749397100	59000	59000	59000	59000	32
293	20231207	135000	2747509100	59000	59000	59100	59000	91
294	20231207	134900	2742139400	59000	59000	59100	59000	48
295	20231207	134800	2739307200	58900	59000	59000	58900	11
296	20231207	134700	2738658600	59000	58900	59000	58900	182
297	20231207	134600	2727920800	59000	58900	59000	58900	15
298	20231207	134500	2727037200	59000	58900	59000	58900	15
299	20231207	134400	2726152900	59000	59000	59000	59000	6
300	20231207	134300	2725798900	59000	58900	59000	58900	177
301	20231207	134200	2715373400	59000	58900	59000	58900	19
302	20231207	134100	2714253600	59000	59000	59000	58900	24
303	20231207	134000	2712837900	58900	58900	59000	58900	19
304	20231207	133900	2711718400	58900	58800	59000	58800	38
305	20231207	133800	2709479600	58800	58800	58800	58800	12
306	20231207	133700	2708774000	59000	58800	59000	58800	25
307	20231207	133600	2707302700	58800	59100	59100	58800	594
308	20231207	133500	2672317700	59100	59100	59100	59100	1
309	20231207	133400	2672258600	59100	59000	59100	58900	40
310	20231207	133300	2669898200	59000	59000	59100	59000	51
311	20231207	133200	2666887600	59000	59000	59000	59000	98
312	20231207	133100	2661105600	59000	58900	59000	58900	52
313	20231207	133000	2658038900	59000	58900	59000	58900	42
314	20231207	132900	2655563300	58900	58900	59000	58900	187
315	20231207	132800	2644548900	59000	58900	59000	58900	23
316	20231207	132700	2643193200	58900	59000	59000	58900	10
317	20231207	132600	2642604100	59000	58900	59000	58900	73
318	20231207	132500	2638303800	58900	59000	59000	58900	63
319	20231207	132400	2634592100	58900	58900	58900	58900	25
320	20231207	132300	2633119600	58900	58900	59000	58900	36
321	20231207	132200	2630998400	58900	59000	59000	58900	107
322	20231207	132100	2624695400	58900	58900	59000	58900	15
323	20231207	132000	2623811800	58900	59000	59000	58900	21
324	20231207	131900	2622574200	59000	58900	59000	58900	51
325	20231207	131800	2619567800	58900	59000	59000	58900	111
326	20231207	131700	2613028900	58900	59000	59000	58900	20
327	20231207	131600	2611850100	58900	59000	59000	58900	18
328	20231207	131500	2610789100	58900	59000	59000	58900	2
329	20231207	131400	2610671200	58900	59000	59100	58900	36
330	20231207	131300	2608547900	59100	59100	59100	59000	4
331	20231207	131200	2608311700	59100	59000	59100	59000	31
332	20231207	131100	2606482100	59000	59100	59100	59000	35
333	20231207	131000	2604416400	59000	59000	59100	59000	17
334	20231207	130900	2603413100	59100	59000	59100	59000	22
335	20231207	130800	2602114500	59000	59000	59100	59000	32
336	20231207	130700	2600225400	59100	59000	59100	59000	22
337	20231207	130600	2598925600	59100	59000	59100	59000	90
338	20231207	130500	2593610700	59000	59100	59100	59000	18
339	20231207	130400	2592548100	59100	59100	59100	59100	10
340	20231207	130300	2591957100	59100	59000	59100	58900	405
341	20231207	130200	2568062400	58900	59000	59000	58900	36
342	20231207	130100	2565939600	59000	59000	59000	59000	31
343	20231207	130000	2564110600	59000	58900	59000	58900	53
344	20231207	125900	2560986000	58900	58900	58900	58900	63
345	20231207	125800	2557275300	58900	58800	58900	58800	56
346	20231207	125700	2553981700	58900	58900	58900	58900	94
347	20231207	125600	2548445100	58900	58900	58900	58800	19
348	20231207	125500	2547326300	58800	58900	58900	58800	85
349	20231207	125400	2542323600	58900	58800	58900	58800	68
350	20231207	125300	2538319700	58800	58800	58900	58800	28
351	20231207	125200	2536672700	58900	58800	58900	58800	8
352	20231207	125100	2536201700	58800	58900	58900	58800	30
353	20231207	125000	2534436200	58900	58900	58900	58800	72
354	20231207	124900	2530196600	58900	58900	58900	58800	23
355	20231207	124800	2528842600	58900	58900	58900	58900	22
356	20231207	124700	2527546800	58900	58800	58900	58800	32
357	20231207	124600	2525664600	58800	58800	58900	58800	34
358	20231207	124500	2523664800	58900	58800	58900	58800	14
359	20231207	124400	2522841500	58900	58800	58900	58800	67
360	20231207	124300	2518901300	58800	58900	58900	58800	19
361	20231207	124200	2517783400	58800	58900	58900	58800	14
362	20231207	124100	2516960000	58900	58800	58900	58800	47
363	20231207	124000	2514195700	58800	58900	58900	58800	208
364	20231207	123900	2501964600	58900	58900	59000	58900	26
365	20231207	123800	2500433100	59000	58900	59000	58900	58
366	20231207	123700	2497016200	58900	58900	58900	58900	6
367	20231207	123600	2496662800	58800	58800	58900	58800	18
368	20231207	123500	2495604200	58800	58800	58900	58800	14
369	20231207	123400	2494780500	58800	58900	58900	58800	102
370	20231207	123300	2488773200	58900	58800	58900	58800	15
371	20231207	123200	2487890600	58800	58800	58900	58800	24
372	20231207	123100	2486478800	58800	58900	58900	58800	33
373	20231207	123000	2484537400	58900	58800	58900	58800	23
374	20231207	122900	2483184100	58800	58900	58900	58700	19
375	20231207	122800	2482067400	58800	58700	58800	58700	51
376	20231207	122700	2479070100	58800	58900	58900	58800	23
377	20231207	122600	2477717300	58900	58900	58900	58800	27
378	20231207	122500	2476129200	58900	58800	58900	58800	12
379	20231207	122400	2475423500	58900	58800	58900	58800	26
380	20231207	122300	2473894000	58700	58800	58800	58700	17
381	20231207	122200	2472895600	58700	58700	58800	58700	26
382	20231207	122100	2471369300	58800	58800	58800	58800	6
383	20231207	122000	2471016500	58700	58800	58800	58700	13
384	20231207	121900	2470253200	58800	58700	58800	58700	346
385	20231207	121800	2449942600	58700	58700	58800	58700	106
386	20231207	121700	2443716100	58700	58800	58800	58700	90
387	20231207	121600	2438425100	58800	58700	58800	58700	25
388	20231207	121500	2436956500	58800	58800	58800	58800	11
389	20231207	121400	2436309700	58700	58700	58700	58600	36
390	20231207	121300	2434198600	58700	58600	58800	58600	29
391	20231207	121200	2432497000	58700	58900	58900	58700	66
392	20231207	121100	2428621400	58600	58800	58800	58600	956
393	20231207	121000	2372503600	58900	58800	58900	58800	30
394	20231207	120900	2370738000	58800	58800	58800	58800	16
395	20231207	120800	2369797200	58900	58900	58900	58800	38
396	20231207	120700	2367561600	58900	58800	58900	58800	192
397	20231207	120600	2356271000	58800	58900	58900	58800	14
398	20231207	120500	2355447700	58800	58800	58900	58800	114
399	20231207	120400	2348744000	58800	58900	58900	58800	190
400	20231207	120300	2337571500	58900	58900	58900	58900	2
401	20231207	120200	2337453700	58900	58800	58900	58800	23
402	20231207	120100	2336100600	58900	58800	58900	58800	56
403	20231207	120000	2332805600	58800	58900	58900	58800	48
404	20231207	115900	2329983100	58900	58800	58900	58800	122
405	20231207	115800	2322808700	58900	58900	58900	58900	8
406	20231207	115700	2322337500	58900	58900	58900	58800	19
407	20231207	115600	2321219700	58900	58900	58900	58800	21
408	20231207	115500	2319984000	58900	58800	59000	58800	23
409	20231207	115400	2318630100	59000	58900	59000	58800	28
410	20231207	115300	2316982800	58900	58900	58900	58800	52
411	20231207	115200	2313921200	58900	58900	58900	58800	188
412	20231207	115100	2302848200	59000	58900	59000	58900	462
413	20231207	115000	2275635800	58900	59000	59000	58900	57
414	20231207	114900	2272275600	59000	58900	59000	58900	18
415	20231207	114800	2271215100	58900	58900	59000	58900	51
416	20231207	114700	2268210700	58900	58900	59000	58900	1357
417	20231207	114600	2188279400	59000	58900	59000	58900	7
418	20231207	114500	2187866900	58900	58900	59000	58900	41
419	20231207	114400	2185451300	58900	59000	59000	58900	129
420	20231207	114300	2177851700	59000	59000	59000	58900	11
421	20231207	114200	2177203500	58900	58900	59000	58900	50
422	20231207	114100	2174257500	59000	58900	59000	58900	15
423	20231207	114000	2173373800	59000	59000	59000	58900	228
424	20231207	113900	2159943900	59000	58900	59000	58900	18
425	20231207	113800	2158882100	59000	59000	59000	58900	265
426	20231207	113700	2143271400	59100	59000	59100	58900	25
427	20231207	113600	2141796700	58900	59000	59000	58900	22
428	20231207	113500	2140500400	59000	59000	59100	58900	374
429	20231207	113400	2118454300	59000	59100	59100	59000	138
430	20231207	113300	2110312100	59000	59100	59100	59000	18
431	20231207	113200	2109249600	59000	59000	59000	59000	27
432	20231207	113100	2107656600	58900	59000	59000	58900	31
433	20231207	113000	2105828800	59000	59000	59000	58900	16
434	20231207	112900	2104885100	59000	59000	59000	58900	27
435	20231207	112800	2103293900	59000	59100	59100	59000	31
436	20231207	112700	2101464300	59100	59000	59100	59000	21
437	20231207	112600	2100224400	59100	59100	59100	59000	250
438	20231207	112500	2085473000	59100	59000	59100	59000	33
439	20231207	112400	2083525300	59000	59000	59100	59000	4
440	20231207	112300	2083289100	59000	59100	59100	59000	23
441	20231207	112200	2081930700	59000	59100	59200	59000	37
442	20231207	112100	2079743900	59100	59100	59100	59100	2
443	20231207	112000	2079625700	59100	59200	59200	59100	25
444	20231207	111900	2078147600	59100	59100	59200	59100	113
445	20231207	111800	2071468900	59100	59000	59100	59000	60
446	20231207	111700	2067925900	59000	59100	59100	59000	9
447	20231207	111600	2067394200	59100	59100	59200	59100	23
448	20231207	111500	2066034800	59200	59100	59200	59100	102
449	20231207	111400	2060005900	59100	59100	59200	59100	34
450	20231207	111300	2057995900	59200	59100	59200	59100	12
451	20231207	111200	2057285600	59200	59200	59200	59200	6
452	20231207	111100	2056930400	59200	59200	59200	59100	53
453	20231207	111000	2053796800	59200	59100	59200	59100	250
454	20231207	110900	2039021600	59200	59200	59200	59100	20
455	20231207	110800	2037837700	59100	59200	59200	59100	66
456	20231207	110700	2033932800	59200	59200	59200	59200	6
457	20231207	110600	2033577600	59100	59000	59200	59000	348
458	20231207	110500	2013011400	59100	59100	59100	59100	0
459	20231207	110400	2013011400	59100	59000	59100	59000	19
460	20231207	110300	2011889700	59100	59100	59100	59000	51
461	20231207	110200	2008879000	59000	59000	59000	59000	13
462	20231207	110100	2008112000	59100	59000	59100	59000	61
463	20231207	110000	2004507000	59100	59100	59100	59000	36
464	20231207	105900	2002380900	59000	59000	59100	59000	304
465	20231207	105800	1984424700	59100	58900	59100	58900	215
466	20231207	105700	1971739500	59000	59000	59000	59000	6
467	20231207	105600	1971385500	58900	58900	59000	58900	44
468	20231207	105500	1968791400	58900	58900	59000	58900	184
469	20231207	105400	1957938400	58900	59000	59000	58900	89
470	20231207	105300	1952695700	58900	58900	59000	58900	82
471	20231207	105200	1947865700	58900	58900	59000	58900	29
472	20231207	105100	1946157000	58900	58900	59000	58900	222
473	20231207	105000	1933060300	59000	59000	59000	58900	33
474	20231207	104900	1931114700	59000	58900	59000	58900	344
475	20231207	104800	1910850500	58900	58900	58900	58900	85
476	20231207	104700	1905844000	58900	58800	58900	58800	31
477	20231207	104600	1904020500	58800	59000	59000	58800	266
478	20231207	104500	1888354900	58900	58900	58900	58900	82
479	20231207	104400	1883525100	58800	58900	58900	58800	599
480	20231207	104300	1848252300	58900	59000	59000	58900	17
481	20231207	104200	1847250400	59000	58900	59000	58900	58
482	20231207	104100	1843832200	59000	59000	59000	58900	59
483	20231207	104000	1840354400	59000	59000	59000	58900	81
484	20231207	103900	1835577700	58900	58900	58900	58900	182
485	20231207	103800	1824857900	58900	58900	59000	58900	45
486	20231207	103700	1822207000	58900	58900	58900	58800	36
487	20231207	103600	1820087600	59000	58900	59000	58900	28
488	20231207	103500	1818437900	58900	58800	58900	58800	228
489	20231207	103400	1805028100	58700	58700	58800	58700	28
490	20231207	103300	1803384300	58700	58700	58800	58700	19
491	20231207	103200	1802268500	58700	58800	58800	58700	145
492	20231207	103100	1793746500	58800	58700	58800	58700	22
493	20231207	103000	1792455000	58800	58800	58800	58700	15
494	20231207	102900	1791574200	58700	58800	58800	58700	17
495	20231207	102800	1790576000	58800	58700	58800	58700	185
496	20231207	102700	1779716300	58700	58700	58700	58700	111
497	20231207	102600	1773200600	58700	58800	58800	58700	26
498	20231207	102500	1771674200	58800	58700	58800	58700	122
499	20231207	102400	1764502700	58700	58700	58700	58700	19
500	20231207	102300	1763387400	58700	58700	58700	58700	61
501	20231207	102200	1759806700	58600	58700	58700	58600	27
502	20231207	102100	1758222200	58700	58700	58700	58600	233
503	20231207	102000	1744567100	58700	58700	58800	58600	403
504	20231207	101900	1720911400	58700	58800	58800	58700	3
505	20231207	101800	1720735100	58700	58700	58700	58700	47
506	20231207	101700	1717976200	58700	58700	58700	58700	20
507	20231207	101600	1716802200	58700	58800	58800	58700	255
508	20231207	101500	1701818200	58800	58900	58900	58800	1451
509	20231207	101400	1616401000	58900	58900	58900	58900	250
510	20231207	101300	1601676000	58900	58900	59000	58900	211
511	20231207	101200	1589248000	58900	58900	58900	58900	11
512	20231207	101100	1588600100	58900	59000	59000	58900	89
513	20231207	101000	1583351300	59000	58900	59000	58900	126
514	20231207	100900	1575921200	58900	59000	59000	58900	180
515	20231207	100800	1565302300	59000	59000	59000	59000	53
516	20231207	100700	1562175300	59000	59200	59200	59000	816
517	20231207	100600	1513985400	59100	59100	59100	59100	42
518	20231207	100500	1511503200	59100	59100	59100	59100	103
519	20231207	100400	1505415900	59100	59100	59100	59100	61
520	20231207	100300	1501810800	59100	59100	59100	59000	643
521	20231207	100200	1463873300	59100	59100	59100	59100	80
522	20231207	100100	1459145300	59100	59100	59100	59100	117
523	20231207	100000	1452230600	59200	59100	59200	59100	17
524	20231207	095900	1451225500	59100	59100	59100	59100	31
525	20231207	095800	1449393400	59200	59100	59200	59100	44
526	20231207	095700	1446790000	59200	59100	59200	59100	272
527	20231207	095600	1430714600	59100	59100	59100	59100	33
528	20231207	095500	1428764300	59100	59100	59100	59100	100
529	20231207	095400	1422854300	59100	59100	59200	59100	26
530	20231207	095300	1421317600	59100	59100	59100	59100	10
531	20231207	095200	1420726600	59100	59100	59200	59100	108
532	20231207	095100	1414343700	59000	59000	59100	59000	196
533	20231207	095000	1402779500	59100	59000	59100	59000	20
534	20231207	094900	1401598400	59100	59100	59100	59000	19
535	20231207	094800	1400475800	59000	59100	59100	59000	78
536	20231207	094700	1395868200	59100	59100	59100	59100	88
537	20231207	094600	1390667400	59100	59100	59100	59100	97
538	20231207	094500	1384934700	59200	59100	59200	59100	38
539	20231207	094400	1382687700	59100	59100	59100	59100	149
540	20231207	094300	1373881800	59100	59100	59100	59100	53
541	20231207	094200	1370749500	59100	59100	59200	59100	27
542	20231207	094100	1369153600	59100	59100	59200	59100	59
543	20231207	094000	1365662700	59100	59200	59200	59100	112
544	20231207	093900	1359042000	59200	59300	59300	59200	138
545	20231207	093800	1350872200	59300	59300	59300	59200	65
546	20231207	093700	1347017900	59300	59300	59300	59300	170
547	20231207	093600	1336936900	59200	59400	59400	59200	258
548	20231207	093500	1321639700	59300	59400	59400	59300	79
549	20231207	093400	1316947300	59400	59300	59400	59300	121
550	20231207	093300	1309763500	59300	59300	59300	59300	100
551	20231207	093200	1303833500	59400	59200	59400	59200	60
552	20231207	093100	1300275500	59200	59100	59300	59100	107
553	20231207	093000	1293946100	59100	59200	59200	59100	110
554	20231207	092900	1287435400	59200	59200	59200	59100	35
555	20231207	092800	1285363800	59200	59200	59200	59200	99
556	20231207	092700	1279503000	59400	59200	59400	59100	403
557	20231207	092600	1255592400	59300	59200	59300	59200	163
558	20231207	092500	1245937700	59200	59100	59200	59100	2042
559	20231207	092400	1125059800	59100	59100	59200	59100	127
560	20231207	092300	1117554000	59100	59100	59100	59100	76
561	20231207	092200	1113062400	59100	59100	59100	59100	243
562	20231207	092100	1098701100	59100	59200	59200	59100	166
563	20231207	092000	1088887000	59100	58900	59100	58900	224
564	20231207	091900	1075655300	59000	59000	59000	59000	214
565	20231207	091800	1063029300	58900	59000	59000	58900	369
566	20231207	091700	1041295100	58900	59000	59000	58900	298
567	20231207	091600	1023738100	58900	59000	59000	58900	200
568	20231207	091500	1011949200	59000	59000	59000	58900	1192
569	20231207	091400	941676000	59000	59000	59100	59000	28
570	20231207	091300	940023700	59000	59000	59000	59000	310
571	20231207	091200	921733700	59000	59000	59100	59000	78
572	20231207	091100	917124600	59100	59200	59200	59100	632
573	20231207	091000	879771700	59200	59200	59300	59200	718
574	20231207	090900	837241700	59300	59200	59400	59200	565
575	20231207	090800	803736200	59200	59300	59300	59200	377
576	20231207	090700	781381400	59300	59400	59400	59300	280
577	20231207	090600	764774500	59400	59400	59400	59300	44
578	20231207	090500	762161500	59300	59400	59500	59300	408
579	20231207	090400	737923500	59200	59300	59600	59100	1069
580	20231207	090300	674432400	59600	59600	59600	59300	1266
581	20231207	090200	599029100	59600	59600	59800	59600	683
582	20231207	090100	558243500	59600	59800	60000	59600	2475
583	20231207	090000	410521900	60100	60100	60100	59600	6837