KissMeData/039490/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192100	2085991200	92300	92300	92300	92300	1404
3	20231206	192000	2085991200	92300	92300	92300	92300	0
4	20231206	191900	2085991200	92300	92300	92300	92300	0
5	20231206	191800	2085991200	92300	92300	92300	92300	0
6	20231206	191700	2085991200	92300	92300	92300	92300	0
7	20231206	191600	2085991200	92300	92300	92300	92300	0
8	20231206	191500	2085991200	92300	92300	92300	92300	0
9	20231206	191400	2085991200	92300	92300	92300	92300	0
10	20231206	191300	2085991200	92300	92300	92300	92300	0
11	20231206	191200	2085991200	92300	92300	92300	92300	0
12	20231206	191100	2085991200	92300	92300	92300	92300	0
13	20231206	191000	2085991200	92300	92300	92300	92300	0
14	20231206	190900	2085991200	92300	92300	92300	92300	0
15	20231206	190800	2085991200	92300	92300	92300	92300	0
16	20231206	190700	2085991200	92300	92300	92300	92300	0
17	20231206	190600	2085991200	92300	92300	92300	92300	0
18	20231206	190500	2085991200	92300	92300	92300	92300	0
19	20231206	190400	2085991200	92300	92300	92300	92300	0
20	20231206	190300	2085991200	92300	92300	92300	92300	0
21	20231206	190200	2085991200	92300	92300	92300	92300	0
22	20231206	190100	2085991200	92300	92300	92300	92300	0
23	20231206	190000	2085991200	92300	92300	92300	92300	0
24	20231206	185900	2085991200	92300	92300	92300	92300	0
25	20231206	185800	2085991200	92300	92300	92300	92300	0
26	20231206	185700	2085991200	92300	92300	92300	92300	0
27	20231206	185600	2085991200	92300	92300	92300	92300	0
28	20231206	185500	2085991200	92300	92300	92300	92300	0
29	20231206	185400	2085991200	92300	92300	92300	92300	0
30	20231206	185300	2085991200	92300	92300	92300	92300	0
31	20231206	185200	2085991200	92300	92300	92300	92300	0
32	20231206	185100	2085991200	92300	92300	92300	92300	1404
33	20231206	185000	2085991200	92300	92300	92300	92300	0
34	20231206	184900	2085991200	92300	92300	92300	92300	0
35	20231206	184800	2085991200	92300	92300	92300	92300	0
36	20231206	184700	2085991200	92300	92300	92300	92300	0
37	20231206	184600	2085991200	92300	92300	92300	92300	0
38	20231206	184500	2085991200	92300	92300	92300	92300	0
39	20231206	184400	2085991200	92300	92300	92300	92300	0
40	20231206	184300	2085991200	92300	92300	92300	92300	0
41	20231206	184200	2085991200	92300	92300	92300	92300	0
42	20231206	184100	2085991200	92300	92300	92300	92300	0
43	20231206	184000	2085991200	92300	92300	92300	92300	0
44	20231206	183900	2085991200	92300	92300	92300	92300	0
45	20231206	183800	2085991200	92300	92300	92300	92300	0
46	20231206	183700	2085991200	92300	92300	92300	92300	0
47	20231206	183600	2085991200	92300	92300	92300	92300	0
48	20231206	183500	2085991200	92300	92300	92300	92300	0
49	20231206	183400	2085991200	92300	92300	92300	92300	0
50	20231206	183300	2085991200	92300	92300	92300	92300	0
51	20231206	183200	2085991200	92300	92300	92300	92300	0
52	20231206	183100	2085991200	92300	92300	92300	92300	0
53	20231206	183000	2085991200	92300	92300	92300	92300	0
54	20231206	182900	2085991200	92300	92300	92300	92300	0
55	20231206	182800	2085991200	92300	92300	92300	92300	0
56	20231206	182700	2085991200	92300	92300	92300	92300	0
57	20231206	182600	2085991200	92300	92300	92300	92300	0
58	20231206	182500	2085991200	92300	92300	92300	92300	0
59	20231206	182400	2085991200	92300	92300	92300	92300	0
60	20231206	182300	2085991200	92300	92300	92300	92300	0
61	20231206	182200	2085991200	92300	92300	92300	92300	0
62	20231206	182100	2085991200	92300	92300	92300	92300	1404
63	20231206	182000	2085991200	92300	92300	92300	92300	0
64	20231206	181900	2085991200	92300	92300	92300	92300	0
65	20231206	181800	2085991200	92300	92300	92300	92300	0
66	20231206	181700	2085991200	92300	92300	92300	92300	0
67	20231206	181600	2085991200	92300	92300	92300	92300	0
68	20231206	181500	2085991200	92300	92300	92300	92300	0
69	20231206	181400	2085991200	92300	92300	92300	92300	0
70	20231206	181300	2085991200	92300	92300	92300	92300	0
71	20231206	181200	2085991200	92300	92300	92300	92300	0
72	20231206	181100	2085991200	92300	92300	92300	92300	0
73	20231206	181000	2085991200	92300	92300	92300	92300	0
74	20231206	180900	2085991200	92300	92300	92300	92300	0
75	20231206	180800	2085991200	92300	92300	92300	92300	0
76	20231206	180700	2085991200	92300	92300	92300	92300	0
77	20231206	180600	2085991200	92300	92300	92300	92300	0
78	20231206	180500	2085991200	92300	92300	92300	92300	0
79	20231206	180400	2085991200	92300	92300	92300	92300	0
80	20231206	180300	2085991200	92300	92300	92300	92300	0
81	20231206	180200	2085991200	92300	92300	92300	92300	0
82	20231206	180100	2085991200	92300	92300	92300	92300	0
83	20231206	180000	2085991200	92300	92300	92300	92300	0
84	20231206	175900	2085991200	92300	92300	92300	92300	0
85	20231206	175800	2085991200	92300	92300	92300	92300	0
86	20231206	175700	2085991200	92300	92300	92300	92300	0
87	20231206	175600	2085991200	92300	92300	92300	92300	0
88	20231206	175500	2085991200	92300	92300	92300	92300	0
89	20231206	175400	2085991200	92300	92300	92300	92300	0
90	20231206	175300	2085991200	92300	92300	92300	92300	0
91	20231206	175200	2085991200	92300	92300	92300	92300	0
92	20231206	175100	2085991200	92300	92300	92300	92300	1404
93	20231206	175000	2085991200	92300	92300	92300	92300	0
94	20231206	174900	2085991200	92300	92300	92300	92300	0
95	20231206	174800	2085991200	92300	92300	92300	92300	0
96	20231206	174700	2085991200	92300	92300	92300	92300	0
97	20231206	174600	2085991200	92300	92300	92300	92300	0
98	20231206	174500	2085991200	92300	92300	92300	92300	0
99	20231206	174400	2085991200	92300	92300	92300	92300	0
100	20231206	174300	2085991200	92300	92300	92300	92300	0
101	20231206	174200	2085991200	92300	92300	92300	92300	0
102	20231206	174100	2085991200	92300	92300	92300	92300	0
103	20231206	174000	2085991200	92300	92300	92300	92300	0
104	20231206	173900	2085991200	92300	92300	92300	92300	0
105	20231206	173800	2085991200	92300	92300	92300	92300	0
106	20231206	173700	2085991200	92300	92300	92300	92300	0
107	20231206	173600	2085991200	92300	92300	92300	92300	0
108	20231206	173500	2085991200	92300	92300	92300	92300	0
109	20231206	173400	2085991200	92300	92300	92300	92300	0
110	20231206	173300	2085991200	92300	92300	92300	92300	0
111	20231206	173200	2085991200	92300	92300	92300	92300	0
112	20231206	173100	2085991200	92300	92300	92300	92300	0
113	20231206	173000	2085991200	92300	92300	92300	92300	0
114	20231206	172900	2085991200	92300	92300	92300	92300	0
115	20231206	172800	2085991200	92300	92300	92300	92300	0
116	20231206	172700	2085991200	92300	92300	92300	92300	0
117	20231206	172600	2085991200	92300	92300	92300	92300	0
118	20231206	172500	2085991200	92300	92300	92300	92300	0
119	20231206	172400	2085991200	92300	92300	92300	92300	0
120	20231206	172300	2085991200	92300	92300	92300	92300	0
121	20231206	172200	2085991200	92300	92300	92300	92300	0
122	20231206	172100	2085991200	92300	92300	92300	92300	1404
123	20231206	172000	2085991200	92300	92300	92300	92300	0
124	20231206	171900	2085991200	92300	92300	92300	92300	0
125	20231206	171800	2085991200	92300	92300	92300	92300	0
126	20231206	171700	2085991200	92300	92300	92300	92300	0
127	20231206	171600	2085991200	92300	92300	92300	92300	0
128	20231206	171500	2085991200	92300	92300	92300	92300	0
129	20231206	171400	2085991200	92300	92300	92300	92300	0
130	20231206	171300	2085991200	92300	92300	92300	92300	0
131	20231206	171200	2085991200	92300	92300	92300	92300	0
132	20231206	171100	2085991200	92300	92300	92300	92300	0
133	20231206	171000	2085991200	92300	92300	92300	92300	0
134	20231206	170900	2085991200	92300	92300	92300	92300	0
135	20231206	170800	2085991200	92300	92300	92300	92300	0
136	20231206	170700	2085991200	92300	92300	92300	92300	0
137	20231206	170600	2085991200	92300	92300	92300	92300	0
138	20231206	170500	2085991200	92300	92300	92300	92300	0
139	20231206	170400	2085991200	92300	92300	92300	92300	0
140	20231206	170300	2085991200	92300	92300	92300	92300	0
141	20231206	170200	2085991200	92300	92300	92300	92300	0
142	20231206	170100	2085991200	92300	92300	92300	92300	0
143	20231206	170000	2085991200	92300	92300	92300	92300	0
144	20231206	165900	2085991200	92300	92300	92300	92300	0
145	20231206	165800	2085991200	92300	92300	92300	92300	0
146	20231206	165700	2085991200	92300	92300	92300	92300	0
147	20231206	165600	2085991200	92300	92300	92300	92300	0
148	20231206	165500	2085991200	92300	92300	92300	92300	0
149	20231206	165400	2085991200	92300	92300	92300	92300	0
150	20231206	165300	2085991200	92300	92300	92300	92300	0
151	20231206	165200	2085991200	92300	92300	92300	92300	0
152	20231206	165100	2085991200	92300	92300	92300	92300	1404
153	20231206	165000	2085991200	92300	92300	92300	92300	0
154	20231206	164900	2085991200	92300	92300	92300	92300	0
155	20231206	164800	2085991200	92300	92300	92300	92300	0
156	20231206	164700	2085991200	92300	92300	92300	92300	0
157	20231206	164600	2085991200	92300	92300	92300	92300	0
158	20231206	164500	2085991200	92300	92300	92300	92300	0
159	20231206	164400	2085991200	92300	92300	92300	92300	0
160	20231206	164300	2085991200	92300	92300	92300	92300	0
161	20231206	164200	2085991200	92300	92300	92300	92300	0
162	20231206	164100	2085991200	92300	92300	92300	92300	0
163	20231206	164000	2085991200	92300	92300	92300	92300	0
164	20231206	163900	2085991200	92300	92300	92300	92300	0
165	20231206	163800	2085991200	92300	92300	92300	92300	0
166	20231206	163700	2085991200	92300	92300	92300	92300	0
167	20231206	163600	2085991200	92300	92300	92300	92300	0
168	20231206	163500	2085991200	92300	92300	92300	92300	0
169	20231206	163400	2085991200	92300	92300	92300	92300	0
170	20231206	163300	2085991200	92300	92300	92300	92300	0
171	20231206	163200	2085991200	92300	92300	92300	92300	0
172	20231206	163100	2085991200	92300	92300	92300	92300	0
173	20231206	163000	2085991200	92300	92300	92300	92300	0
174	20231206	162900	2085991200	92300	92300	92300	92300	0
175	20231206	162800	2085991200	92300	92300	92300	92300	0
176	20231206	162700	2085991200	92300	92300	92300	92300	0
177	20231206	162600	2085991200	92300	92300	92300	92300	0
178	20231206	162500	2085991200	92300	92300	92300	92300	0
179	20231206	162400	2085991200	92300	92300	92300	92300	0
180	20231206	162300	2085991200	92300	92300	92300	92300	0
181	20231206	162200	2085991200	92300	92300	92300	92300	0
182	20231206	162100	2085991200	92300	92300	92300	92300	1404
183	20231206	162000	2085991200	92300	92300	92300	92300	0
184	20231206	161900	2085991200	92300	92300	92300	92300	0
185	20231206	161800	2085991200	92300	92300	92300	92300	0
186	20231206	161700	2085991200	92300	92300	92300	92300	0
187	20231206	161600	2085991200	92300	92300	92300	92300	0
188	20231206	161500	2085991200	92300	92300	92300	92300	0
189	20231206	161400	2085991200	92300	92300	92300	92300	0
190	20231206	161300	2085991200	92300	92300	92300	92300	0
191	20231206	161200	2085991200	92300	92300	92300	92300	0
192	20231206	161100	2085991200	92300	92300	92300	92300	0
193	20231206	161000	2085991200	92300	92300	92300	92300	0
194	20231206	160900	2085991200	92300	92300	92300	92300	0
195	20231206	160800	2085991200	92300	92300	92300	92300	0
196	20231206	160700	2085991200	92300	92300	92300	92300	0
197	20231206	160600	2085991200	92300	92300	92300	92300	0
198	20231206	160500	2085991200	92300	92300	92300	92300	0
199	20231206	160400	2085991200	92300	92300	92300	92300	0
200	20231206	160300	2085991200	92300	92300	92300	92300	0
201	20231206	160200	2085991200	92300	92300	92300	92300	0
202	20231206	160100	2085991200	92300	92300	92300	92300	0
203	20231206	160000	2085991200	92300	92300	92300	92300	0
204	20231206	155900	2085991200	92300	92300	92300	92300	0
205	20231206	155800	2085991200	92300	92300	92300	92300	0
206	20231206	155700	2085991200	92300	92300	92300	92300	0
207	20231206	155600	2085991200	92300	92300	92300	92300	0
208	20231206	155500	2085991200	92300	92300	92300	92300	0
209	20231206	155400	2085991200	92300	92300	92300	92300	0
210	20231206	155300	2085991200	92300	92300	92300	92300	0
211	20231206	155200	2085991200	92300	92300	92300	92300	0
212	20231206	155100	2085991200	92300	92300	92300	92300	1404
213	20231206	155000	2085991200	92300	92300	92300	92300	0
214	20231206	154900	2085991200	92300	92300	92300	92300	0
215	20231206	154800	2085991200	92300	92300	92300	92300	0
216	20231206	154700	2085991200	92300	92300	92300	92300	0
217	20231206	154600	2085991200	92300	92300	92300	92300	0
218	20231206	154500	2085991200	92300	92300	92300	92300	0
219	20231206	154400	2085991200	92300	92300	92300	92300	0
220	20231206	154300	2085991200	92300	92300	92300	92300	0
221	20231206	154200	2085991200	92300	92300	92300	92300	0
222	20231206	154100	2085991200	92300	92300	92300	92300	0
223	20231206	154000	2085991200	92300	92300	92300	92300	0
224	20231206	153900	2085991200	92300	92300	92300	92300	0
225	20231206	153800	2085991200	92300	92300	92300	92300	0
226	20231206	153700	2085991200	92300	92300	92300	92300	0
227	20231206	153600	2085991200	92300	92300	92300	92300	0
228	20231206	153500	2085991200	92300	92300	92300	92300	0
229	20231206	153400	2085991200	92300	92300	92300	92300	0
230	20231206	153300	2085991200	92300	92300	92300	92300	0
231	20231206	153200	2085991200	92300	92300	92300	92300	0
232	20231206	153100	2085991200	92300	92300	92300	92300	0
233	20231206	153000	2085991200	92300	92300	92300	92300	1404
234	20231206	152900	1956402000	92300	92300	92300	92300	0
235	20231206	152800	1956402000	92300	92300	92300	92300	0
236	20231206	152700	1956402000	92300	92300	92300	92300	0
237	20231206	152600	1956402000	92300	92300	92300	92300	0
238	20231206	152500	1956402000	92300	92300	92300	92300	0
239	20231206	152400	1956402000	92300	92300	92300	92300	0
240	20231206	152300	1956402000	92300	92300	92300	92300	0
241	20231206	152200	1956402000	92300	92300	92300	92300	0
242	20231206	152100	1956402000	92300	92300	92300	92300	0
243	20231206	152000	1956402000	92300	92300	92300	92300	0
244	20231206	151900	1956402000	92300	92200	92300	92200	11
245	20231206	151800	1955387500	92300	92200	92300	92200	5
246	20231206	151700	1954926200	92200	92300	92300	92200	144
247	20231206	151600	1941643400	92200	92300	92300	92200	98
248	20231206	151500	1932606300	92200	92200	92300	92200	70
249	20231206	151400	1926148800	92200	92200	92300	92200	142
250	20231206	151300	1913055700	92200	92300	92300	92200	98
251	20231206	151200	1904017900	92200	92200	92300	92200	73
252	20231206	151100	1897286100	92200	92200	92300	92200	135
253	20231206	151000	1884833100	92200	92100	92300	92100	82
254	20231206	150900	1877272600	92200	92200	92200	92100	157
255	20231206	150800	1862801200	92200	92100	92300	92100	127
256	20231206	150700	1851095200	92200	92200	92300	92100	81
257	20231206	150600	1843622700	92100	92000	92100	91900	123
258	20231206	150500	1832306700	92000	92000	92100	91900	97
259	20231206	150400	1823383400	91900	92000	92100	91900	43
260	20231206	150300	1819428200	92000	92000	92000	91900	120
261	20231206	150200	1808390300	92000	92000	92100	91900	65
262	20231206	150100	1802408200	92000	91900	92000	91900	156
263	20231206	150000	1788064100	91900	92100	92200	91900	93
264	20231206	145900	1779504800	92100	92100	92100	92000	95
265	20231206	145800	1770759300	92000	92000	92100	92000	96
266	20231206	145700	1761926200	92100	92100	92200	92000	132
267	20231206	145600	1749767900	92000	92000	92100	92000	90
268	20231206	145500	1741486400	92100	92100	92200	92000	101
269	20231206	145400	1732188800	92100	92100	92200	92100	87
270	20231206	145300	1724175200	92100	92400	92400	92000	148
271	20231206	145200	1710521900	92000	92000	92400	92000	112
272	20231206	145100	1700214700	92000	92100	92300	92000	115
273	20231206	145000	1689618100	92100	92000	92200	92000	78
274	20231206	144900	1682434100	92000	92200	92200	92000	184
275	20231206	144800	1665492900	92100	92100	92200	92100	102
276	20231206	144700	1656097200	92100	92000	92200	92000	47
277	20231206	144600	1651767000	92000	92100	92200	92000	128
278	20231206	144500	1639979100	92100	92400	92400	92100	78
279	20231206	144400	1632788300	92300	92100	92500	92100	72
280	20231206	144300	1626147100	92100	92300	92300	92100	144
281	20231206	144200	1612872300	92300	92000	92500	92000	197
282	20231206	144100	1594727900	92000	92200	92200	92000	365
283	20231206	144000	1561110900	92100	92100	92200	92100	116
284	20231206	143900	1550426400	92100	92400	92500	92100	539
285	20231206	143800	1500713600	92300	92300	92400	92300	470
286	20231206	143700	1457320700	92300	92400	92400	92300	197
287	20231206	143600	1439127100	92400	92500	92500	92400	172
288	20231206	143500	1423225200	92500	92500	92600	92500	21
289	20231206	143400	1421282100	92500	92700	92800	92500	135
290	20231206	143300	1408774800	92700	92700	92800	92600	116
291	20231206	143200	1398017600	92700	92600	92700	92600	24
292	20231206	143100	1395795100	92600	92700	92700	92600	30
293	20231206	143000	1393014900	92700	92600	92800	92600	64
294	20231206	142900	1387082200	92700	92700	92800	92600	73
295	20231206	142800	1380310700	92700	92600	92800	92600	27
296	20231206	142700	1377805900	92600	92700	92800	92600	38
297	20231206	142600	1374281600	92700	92600	92700	92600	117
298	20231206	142500	1363437300	92600	92700	92800	92600	158
299	20231206	142400	1348792300	92700	92700	92800	92700	38
300	20231206	142300	1345269200	92600	92600	92600	92600	20
301	20231206	142200	1343417200	92600	92600	92600	92600	12
302	20231206	142100	1342306000	92600	92600	92600	92500	13
303	20231206	142000	1341102600	92500	92700	92700	92500	38
304	20231206	141900	1337582000	92700	92700	92800	92600	119
305	20231206	141800	1326545700	92600	92600	92600	92600	30
306	20231206	141700	1323767700	92600	92600	92700	92600	28
307	20231206	141600	1321174100	92600	92600	92700	92600	15
308	20231206	141500	1319784000	92600	92700	92700	92600	88
309	20231206	141400	1311626600	92600	92600	92700	92600	22
310	20231206	141300	1309589300	92500	92500	92500	92500	20
311	20231206	141200	1307739300	92500	92500	92600	92500	10
312	20231206	141100	1306813500	92500	92700	92700	92500	21
313	20231206	141000	1304867000	92700	92400	92700	92400	75
314	20231206	140900	1297918000	92700	92400	92700	92400	87
315	20231206	140800	1289859600	92300	92300	92700	92300	35
316	20231206	140700	1286619300	92400	92400	92500	92300	83
317	20231206	140600	1278950100	92400	92400	92400	92400	3
318	20231206	140500	1278672900	92500	92400	92500	92400	33
319	20231206	140400	1275623100	92400	92600	92700	92400	71
320	20231206	140300	1269049000	92600	92600	92800	92600	47
321	20231206	140200	1264694000	92600	92500	92600	92500	4
322	20231206	140100	1264323900	92500	92500	92600	92500	41
323	20231206	140000	1260528800	92500	92500	92500	92500	20
324	20231206	135900	1258678800	92500	92600	92600	92500	90
325	20231206	135800	1250344900	92500	92500	92500	92500	186
326	20231206	135700	1233139900	92400	92500	92500	92400	136
327	20231206	135600	1220571600	92500	92400	92500	92400	11
328	20231206	135500	1219554500	92400	92400	92400	92400	69
329	20231206	135400	1213178900	92500	92500	92500	92400	78
330	20231206	135300	1205964800	92400	92400	92400	92400	20
331	20231206	135200	1204116800	92400	92400	92400	92400	1
332	20231206	135100	1204024400	92400	92400	92500	92400	32
333	20231206	135000	1201067400	92400	92400	92400	92400	18
334	20231206	134900	1199404200	92400	92500	92500	92400	52
335	20231206	134800	1194595100	92400	92400	92400	92400	37
336	20231206	134700	1191176300	92500	92300	92500	92300	36
337	20231206	134600	1187850800	92400	92400	92400	92400	68
338	20231206	134500	1181567600	92300	92400	92400	92300	103
339	20231206	134400	1172050700	92300	92400	92400	92300	76
340	20231206	134300	1165031500	92300	92300	92300	92300	4
341	20231206	134200	1164662300	92400	92300	92400	92300	2
342	20231206	134100	1164477600	92400	92500	92500	92400	11
343	20231206	134000	1163461100	92300	92300	92400	92300	24
344	20231206	133900	1161244600	92400	92500	92500	92400	52
345	20231206	133800	1156435500	92400	92400	92500	92400	35
346	20231206	133700	1153201400	92400	92400	92500	92400	19
347	20231206	133600	1151445700	92400	92400	92400	92400	4
348	20231206	133500	1151076100	92400	92400	92400	92400	2
349	20231206	133400	1150891300	92400	92500	92500	92400	64
350	20231206	133300	1144973200	92400	92400	92400	92400	3
351	20231206	133200	1144696000	92400	92500	92500	92400	26
352	20231206	133100	1142291100	92400	92400	92400	92400	84
353	20231206	133000	1134529500	92400	92400	92500	92400	21
354	20231206	132900	1132589000	92500	92500	92500	92500	43
355	20231206	132800	1128611500	92400	92500	92500	92400	6
356	20231206	132700	1128056600	92400	92500	92500	92400	172
357	20231206	132600	1112146800	92500	92500	92500	92500	32
358	20231206	132500	1109186800	92500	92600	92600	92500	2
359	20231206	132400	1109001700	92500	92600	92600	92500	76
360	20231206	132300	1101967300	92500	92600	92600	92500	286
361	20231206	132200	1075484400	92600	92600	92600	92600	3
362	20231206	132100	1075206600	92600	92600	92600	92600	8
363	20231206	132000	1074465800	92600	92600	92700	92600	32
364	20231206	131900	1071502500	92600	92700	92700	92600	46
365	20231206	131800	1067238600	92600	92600	92600	92600	11
366	20231206	131700	1066220000	92600	92600	92600	92600	27
367	20231206	131600	1063719800	92700	92600	92700	92600	5
368	20231206	131500	1063256700	92600	92600	92600	92600	2
369	20231206	131400	1063071500	92600	92700	92700	92600	61
370	20231206	131300	1057418500	92700	92600	92700	92600	10
371	20231206	131200	1056492000	92600	92600	92600	92600	5
372	20231206	131100	1056029000	92600	92600	92600	92600	17
373	20231206	131000	1054454800	92600	92600	92600	92600	1
374	20231206	130900	1054362200	92700	92700	92700	92600	46
375	20231206	130800	1050098100	92600	92600	92600	92600	10
376	20231206	130700	1049172100	92600	92600	92600	92600	23
377	20231206	130600	1047042300	92600	92600	92700	92600	4
378	20231206	130500	1046671800	92600	92600	92600	92600	2
379	20231206	130400	1046486600	92600	92800	92800	92600	63
380	20231206	130300	1040642800	92700	92700	92700	92700	1
381	20231206	130200	1040550100	92600	92700	92700	92600	13
382	20231206	130100	1039345100	92700	92600	92700	92600	17
383	20231206	130000	1037770800	92800	92800	92800	92800	1
384	20231206	125900	1037678000	92600	92700	92800	92600	44
385	20231206	125800	1033597900	92700	92700	92700	92700	1
386	20231206	125700	1033505200	92700	92700	92700	92600	28
387	20231206	125600	1030910700	92700	92700	92700	92700	1
388	20231206	125500	1030818000	92700	92800	92800	92700	148
389	20231206	125400	1017095400	92800	92800	92800	92800	14
390	20231206	125300	1015796200	92700	92700	92700	92700	14
391	20231206	125200	1014498400	92800	92700	92800	92700	22
392	20231206	125100	1012457000	92700	92700	92700	92700	18
393	20231206	125000	1010788400	92800	92700	92800	92700	65
394	20231206	124900	1004758100	92600	92700	92700	92600	46
395	20231206	124800	1000494100	92600	92700	92700	92600	33
396	20231206	124700	997435100	92700	92600	92700	92600	13
397	20231206	124600	996230100	92600	92600	92800	92600	68
398	20231206	124500	989922100	92700	92700	92700	92600	8
399	20231206	124400	989181100	92700	92800	92800	92700	57
400	20231206	124300	983892900	92700	92700	92700	92700	14
401	20231206	124200	982595100	92700	92700	92700	92700	1
402	20231206	124100	982502400	92700	92700	92700	92700	16
403	20231206	124000	981019200	92700	92700	92700	92700	1
404	20231206	123900	980926500	92700	92800	92900	92700	64
405	20231206	123800	974987000	92800	92800	92800	92700	13
406	20231206	123700	973781500	92700	92700	92800	92700	14
407	20231206	123600	972483400	92700	92700	92700	92700	14
408	20231206	123500	971185600	92700	92800	92900	92700	52
409	20231206	123400	966358500	92800	92800	92800	92700	105
410	20231206	123300	956615700	92700	92700	92700	92700	15
411	20231206	123200	955225200	92700	92700	92700	92700	8
412	20231206	123100	954483600	92700	92700	92700	92700	17
413	20231206	123000	952907700	92700	92700	92700	92700	2
414	20231206	122900	952722300	92800	92800	92900	92800	61
415	20231206	122800	947061200	92700	92700	92700	92700	15
416	20231206	122700	945670700	92700	92700	92700	92700	16
417	20231206	122600	944187500	92700	92700	92800	92700	16
418	20231206	122500	942703000	92800	92800	92800	92800	8
419	20231206	122400	941960600	92800	93000	93000	92800	54
420	20231206	122300	936940800	92900	92900	92900	92700	30
421	20231206	122200	934154200	92900	92800	92900	92700	49
422	20231206	122100	929604200	92900	92800	92900	92800	65
423	20231206	122000	923568300	92700	92700	92700	92700	0
424	20231206	121900	923568300	92700	92800	92800	92700	85
425	20231206	121800	915681300	92700	92700	92700	92700	9
426	20231206	121700	914847000	92800	92800	92800	92800	65
427	20231206	121600	908815000	92800	92800	92800	92800	17
428	20231206	121500	907237400	92800	92800	92800	92800	6
429	20231206	121400	906680600	92800	92800	92800	92800	11
430	20231206	121300	905659800	92700	92800	92800	92700	8
431	20231206	121200	904917500	92800	92800	92800	92800	21
432	20231206	121100	902968700	92800	92800	92800	92800	9
433	20231206	121000	902133500	92800	92800	92800	92800	5
434	20231206	120900	901669500	92800	92800	92800	92800	54
435	20231206	120800	896658300	92700	92700	92700	92700	34
436	20231206	120700	893506500	92700	92700	92700	92700	4
437	20231206	120600	893135700	92800	92800	92800	92800	2
438	20231206	120500	892950100	92600	92700	92800	92600	64
439	20231206	120400	887019900	92700	92700	92700	92700	52
440	20231206	120300	882199500	92600	92600	92600	92600	0
441	20231206	120200	882199500	92600	92700	92700	92600	23
442	20231206	120100	880069400	92700	92700	92700	92700	10
443	20231206	120000	879142400	92700	92800	92800	92700	25
444	20231206	115900	876824800	92700	92700	92800	92700	44
445	20231206	115800	872745900	92600	92600	92600	92600	9
446	20231206	115700	871912500	92600	92700	92700	92600	3
447	20231206	115600	871634500	92700	92700	92700	92700	37
448	20231206	115500	868204600	92700	92700	92700	92700	11
449	20231206	115400	867184900	92900	92800	92900	92800	71
450	20231206	115300	860590100	92800	92700	92800	92700	3
451	20231206	115200	860311800	92800	92700	92800	92700	13
452	20231206	115100	859106500	92700	92700	92800	92700	64
453	20231206	115000	853173600	92700	92800	92800	92700	2
454	20231206	114900	852988100	92800	92900	92900	92800	53
455	20231206	114800	848064500	92800	92800	92800	92800	44
456	20231206	114700	843981300	92800	92800	92800	92800	35
457	20231206	114600	840733300	92800	92800	92800	92800	10
458	20231206	114500	839805300	92800	92800	92800	92800	23
459	20231206	114400	837670900	92800	92900	92900	92800	67
460	20231206	114300	831446700	92800	92800	92800	92800	2
461	20231206	114200	831261100	92800	92700	92800	92700	39
462	20231206	114100	827643200	92700	92700	92700	92700	13
463	20231206	114000	826438100	92700	92800	92800	92700	9
464	20231206	113900	825603700	92700	92800	92800	92700	46
465	20231206	113800	821335100	92700	92700	92700	92700	25
466	20231206	113700	819017600	92700	92700	92700	92700	0
467	20231206	113600	819017600	92700	92700	92800	92700	9
468	20231206	113500	818183100	92700	92700	92700	92700	24
469	20231206	113400	815958300	92700	92800	92900	92700	59
470	20231206	113300	810483100	92700	92700	92700	92700	1
471	20231206	113200	810390400	92700	92600	92700	92600	13
472	20231206	113100	809185500	92700	92800	92800	92700	29
473	20231206	113000	806494800	92700	92700	92700	92700	2
474	20231206	112900	806309400	92900	92800	92900	92800	64
475	20231206	112800	800366600	92800	92800	92800	92700	36
476	20231206	112700	797028300	92800	92700	92800	92700	3
477	20231206	112600	796750100	92700	92700	92800	92700	14
478	20231206	112500	795452200	92700	92800	92800	92700	24
479	20231206	112400	793226200	92800	92800	92800	92800	54
480	20231206	112300	788215000	92800	92800	92800	92700	16
481	20231206	112200	786731000	92800	92700	92800	92700	11
482	20231206	112100	785711200	92700	92700	92700	92700	1
483	20231206	112000	785618500	92700	92900	92900	92700	433
484	20231206	111900	745435200	92800	92900	92900	92800	58
485	20231206	111800	740048200	92800	92800	92800	92800	22
486	20231206	111700	738006600	92800	93000	93000	92800	78
487	20231206	111600	730753000	93000	93000	93000	93000	7
488	20231206	111500	730102000	93000	93000	93000	93000	9
489	20231206	111400	729265000	93000	93100	93100	93000	57
490	20231206	111300	723959600	93000	93000	93100	93000	17
491	20231206	111200	722378100	93000	93000	93000	93000	33
492	20231206	111100	719309100	93000	93100	93100	93000	16
493	20231206	111000	717820800	93000	93000	93100	93000	37
494	20231206	110900	714379200	93100	93100	93100	93000	53
495	20231206	110800	709445100	93000	92900	93000	92800	50
496	20231206	110700	704799500	92900	92900	92900	92900	20
497	20231206	110600	702941500	92900	92900	92900	92900	61
498	20231206	110500	697274600	92900	93000	93000	92900	21
499	20231206	110400	695322500	92900	93000	93000	92900	67
500	20231206	110300	689093200	92900	93000	93000	92900	14
501	20231206	110200	687791900	92900	93000	93000	92900	15
502	20231206	110100	686397800	92900	92900	92900	92900	13
503	20231206	110000	685190100	93000	92900	93000	92900	27
504	20231206	105900	682680700	92800	92900	93000	92800	117
505	20231206	105800	671805100	92800	92900	92900	92800	29
506	20231206	105700	669111900	92900	92900	93000	92900	23
507	20231206	105600	666974500	92900	92900	92900	92900	5
508	20231206	105500	666510000	93000	92900	93000	92900	55
509	20231206	105400	661399900	93000	93000	93000	92900	68
510	20231206	105300	655077200	92900	92900	92900	92900	8
511	20231206	105200	654334000	92900	92900	92900	92900	76
512	20231206	105100	647273600	92800	92900	92900	92800	19
513	20231206	105000	645509900	92900	92800	92900	92800	129
514	20231206	104900	633526600	92900	92900	92900	92800	60
515	20231206	104800	627953500	92800	92900	92900	92800	23
516	20231206	104700	625818500	92800	92900	92900	92800	19
517	20231206	104600	624054700	92900	92900	93000	92900	9
518	20231206	104500	623218300	92800	93000	93000	92800	96
519	20231206	104400	614290900	93000	92900	93000	92900	159
520	20231206	104300	599509800	92800	92900	93000	92800	22
521	20231206	104200	597466600	93000	93000	93000	92900	32
522	20231206	104100	594492600	93000	93000	93000	93000	6
523	20231206	104000	593934600	92900	93000	93000	92900	26
524	20231206	103900	591519100	93000	92900	93000	92800	55
525	20231206	103800	586406600	92900	92900	92900	92900	11
526	20231206	103700	585384700	92900	92900	92900	92900	263
527	20231206	103600	560952000	92900	93000	93000	92900	74
528	20231206	103500	554070200	93000	92900	93000	92800	112
529	20231206	103400	543664000	92900	92800	92900	92800	19
530	20231206	103300	541900600	92700	92800	92800	92700	11
531	20231206	103200	540880600	92800	92800	92900	92800	31
532	20231206	103100	538001400	92900	92900	92900	92900	8
533	20231206	103000	537258200	92900	92900	92900	92800	28
534	20231206	102900	534659400	92900	92700	92900	92700	30
535	20231206	102800	531874900	92700	92700	92700	92700	4
536	20231206	102700	531504100	92700	92800	92800	92700	23
537	20231206	102600	529371500	92800	92700	92900	92600	25
538	20231206	102500	527053100	92700	92700	92800	92700	13
539	20231206	102400	525847200	92600	92600	92700	92600	21
540	20231206	102300	523902100	92500	92800	92800	92500	531
541	20231206	102200	474713900	92900	92900	92900	92900	9
542	20231206	102100	473877800	92900	92900	92900	92900	10
543	20231206	102000	472948800	92900	93000	93000	92800	74
544	20231206	101900	466073700	93000	93000	93100	93000	73
545	20231206	101800	459284500	92800	92900	92900	92800	10
546	20231206	101700	458355900	92900	92800	92900	92800	23
547	20231206	101600	456221000	92900	92800	92900	92800	6
548	20231206	101500	455663700	92900	93000	93000	92900	14
549	20231206	101400	454362200	92900	93000	93000	92900	63
550	20231206	101300	448503400	92900	92900	93000	92900	19
551	20231206	101200	446737800	92900	93000	93000	92900	62
552	20231206	101100	440972800	93000	93000	93000	93000	0
553	20231206	101000	440972800	93000	93000	93000	93000	27
554	20231206	100900	438461800	93100	93100	93200	93000	66
555	20231206	100800	432315800	93100	93100	93200	93100	70
556	20231206	100700	425796700	93100	93000	93100	92800	70
557	20231206	100600	419282300	93000	92900	93100	92900	56
558	20231206	100500	414074700	93000	93000	93000	93000	72
559	20231206	100400	407378700	92900	92900	93000	92900	61
560	20231206	100300	401710800	92800	92800	92800	92700	34
561	20231206	100200	398558200	92700	92800	92800	92700	28
562	20231206	100100	395962000	92900	92800	92900	92700	31
563	20231206	100000	393084700	93000	92800	93000	92700	22
564	20231206	095900	391044000	93100	92800	93100	92700	119
565	20231206	095800	379981800	92800	92800	92800	92700	24
566	20231206	095700	377756300	92800	92900	92900	92700	30
567	20231206	095600	374971500	93000	92700	93000	92700	30
568	20231206	095500	372184200	93100	93100	93100	93100	9
569	20231206	095400	371346300	93100	92800	93100	92600	227
570	20231206	095300	350283900	92700	92700	92800	92700	52
571	20231206	095200	345461100	92700	92800	92800	92700	32
572	20231206	095100	342493800	92800	92800	92900	92800	97
573	20231206	095000	333491800	92800	92800	92900	92800	17
574	20231206	094900	331914100	92900	92900	93100	92900	70
575	20231206	094800	325406800	92800	92800	92800	92800	0
576	20231206	094700	325406800	92800	92900	93100	92800	100
577	20231206	094600	316103000	92700	92700	93100	92700	73
578	20231206	094500	309317000	92800	92700	93000	92700	128
579	20231206	094400	297435600	92600	92700	92700	92600	73
580	20231206	094300	290670500	92600	92800	92800	92600	108
581	20231206	094200	280658900	92700	92700	92800	92700	116
582	20231206	094100	269905300	92700	92900	92900	92700	8
583	20231206	094000	269163200	92900	92800	92900	92700	109
584	20231206	093900	259046100	92900	92800	92900	92800	45
585	20231206	093800	254870000	92700	92700	92800	92700	111
586	20231206	093700	244579900	92800	92900	93000	92800	45
587	20231206	093600	240401500	92800	93000	93000	92800	533
588	20231206	093500	190902500	92900	93000	93000	92900	161
589	20231206	093400	175930900	93000	93000	93100	93000	54
590	20231206	093300	170905600	93000	93000	93000	92900	25
591	20231206	093200	168581800	93000	92900	93100	92900	25
592	20231206	093100	166257500	93000	93100	93100	93000	157
593	20231206	093000	151648600	93200	93100	93200	93100	11
594	20231206	092900	150624400	93100	93100	93100	93000	72
595	20231206	092800	143922500	93000	93000	93000	93000	53
596	20231206	092700	138993500	93000	93000	93000	93000	50
597	20231206	092600	134343500	93000	93000	93000	92900	29
598	20231206	092500	131648000	93100	93000	93100	92900	107
599	20231206	092400	121705600	93100	93100	93100	93100	50
600	20231206	092300	117050600	93100	93000	93100	93000	5
601	20231206	092200	116585400	93000	93000	93000	93000	14
602	20231206	092100	115283400	92900	92900	92900	92900	15
603	20231206	092000	113889900	92900	92900	92900	92900	12
604	20231206	091900	112775100	92800	93200	93200	92800	206
605	20231206	091800	93612900	93200	93200	93200	93200	115
606	20231206	091700	82894900	93300	93000	93300	92800	61
607	20231206	091600	77210900	93000	93100	93100	93000	99
608	20231206	091500	68001600	93300	93300	93300	93300	0
609	20231206	091400	68001600	93300	93200	93300	93100	79
610	20231206	091300	60637500	93200	93200	93200	93200	73
611	20231206	091200	53833900	93300	93300	93300	93300	0
612	20231206	091100	53833900	93300	93300	93300	93300	49
613	20231206	091000	49262200	93300	93400	93400	93300	2
614	20231206	090900	49075500	93300	93200	93300	93200	145
615	20231206	090800	35558800	93100	93100	93100	93100	0
616	20231206	090700	35558800	93100	93100	93100	93100	21
617	20231206	090600	33603700	93100	93100	93100	93100	23
618	20231206	090500	31462400	93200	93200	93200	93200	20
619	20231206	090400	29598400	93200	93100	93200	93100	3
620	20231206	090300	29319000	93000	93000	93000	93000	20
621	20231206	090200	27459000	93000	93300	93300	92800	26
622	20231206	090100	25035000	92700	92700	92700	92700	15
623	20231206	090000	23644500	93400	93400	93400	92700	254