KissMeData/011790/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185600	8424334800	92000	92000	92000	92000	5194
3	20231211	185500	8424334800	92000	92000	92000	92000	0
4	20231211	185400	8424334800	92000	92000	92000	92000	0
5	20231211	185300	8424334800	92000	92000	92000	92000	0
6	20231211	185200	8424334800	92000	92000	92000	92000	0
7	20231211	185100	8424334800	92000	92000	92000	92000	0
8	20231211	185000	8424334800	92000	92000	92000	92000	0
9	20231211	184900	8424334800	92000	92000	92000	92000	0
10	20231211	184800	8424334800	92000	92000	92000	92000	0
11	20231211	184700	8424334800	92000	92000	92000	92000	0
12	20231211	184600	8424334800	92000	92000	92000	92000	0
13	20231211	184500	8424334800	92000	92000	92000	92000	0
14	20231211	184400	8424334800	92000	92000	92000	92000	0
15	20231211	184300	8424334800	92000	92000	92000	92000	0
16	20231211	184200	8424334800	92000	92000	92000	92000	0
17	20231211	184100	8424334800	92000	92000	92000	92000	0
18	20231211	184000	8424334800	92000	92000	92000	92000	0
19	20231211	183900	8424334800	92000	92000	92000	92000	0
20	20231211	183800	8424334800	92000	92000	92000	92000	0
21	20231211	183700	8424334800	92000	92000	92000	92000	0
22	20231211	183600	8424334800	92000	92000	92000	92000	0
23	20231211	183500	8424334800	92000	92000	92000	92000	0
24	20231211	183400	8424334800	92000	92000	92000	92000	0
25	20231211	183300	8424334800	92000	92000	92000	92000	0
26	20231211	183200	8424334800	92000	92000	92000	92000	0
27	20231211	183100	8424334800	92000	92000	92000	92000	0
28	20231211	183000	8424334800	92000	92000	92000	92000	0
29	20231211	182900	8424334800	92000	92000	92000	92000	0
30	20231211	182800	8424334800	92000	92000	92000	92000	0
31	20231211	182700	8424334800	92000	92000	92000	92000	0
32	20231211	182600	8424334800	92000	92000	92000	92000	5194
33	20231211	182500	8424334800	92000	92000	92000	92000	0
34	20231211	182400	8424334800	92000	92000	92000	92000	0
35	20231211	182300	8424334800	92000	92000	92000	92000	0
36	20231211	182200	8424334800	92000	92000	92000	92000	0
37	20231211	182100	8424334800	92000	92000	92000	92000	0
38	20231211	182000	8424334800	92000	92000	92000	92000	0
39	20231211	181900	8424334800	92000	92000	92000	92000	0
40	20231211	181800	8424334800	92000	92000	92000	92000	0
41	20231211	181700	8424334800	92000	92000	92000	92000	0
42	20231211	181600	8424334800	92000	92000	92000	92000	0
43	20231211	181500	8424334800	92000	92000	92000	92000	0
44	20231211	181400	8424334800	92000	92000	92000	92000	0
45	20231211	181300	8424334800	92000	92000	92000	92000	0
46	20231211	181200	8424334800	92000	92000	92000	92000	0
47	20231211	181100	8424334800	92000	92000	92000	92000	0
48	20231211	181000	8424334800	92000	92000	92000	92000	0
49	20231211	180900	8424334800	92000	92000	92000	92000	0
50	20231211	180800	8424334800	92000	92000	92000	92000	0
51	20231211	180700	8424334800	92000	92000	92000	92000	0
52	20231211	180600	8424334800	92000	92000	92000	92000	0
53	20231211	180500	8424334800	92000	92000	92000	92000	0
54	20231211	180400	8424334800	92000	92000	92000	92000	0
55	20231211	180300	8424334800	92000	92000	92000	92000	0
56	20231211	180200	8424334800	92000	92000	92000	92000	0
57	20231211	180100	8424334800	92000	92000	92000	92000	0
58	20231211	180000	8424334800	92000	92000	92000	92000	0
59	20231211	175900	8424334800	92000	92000	92000	92000	0
60	20231211	175800	8424334800	92000	92000	92000	92000	0
61	20231211	175700	8424334800	92000	92000	92000	92000	0
62	20231211	175600	8424334800	92000	92000	92000	92000	5194
63	20231211	175500	8424334800	92000	92000	92000	92000	0
64	20231211	175400	8424334800	92000	92000	92000	92000	0
65	20231211	175300	8424334800	92000	92000	92000	92000	0
66	20231211	175200	8424334800	92000	92000	92000	92000	0
67	20231211	175100	8424334800	92000	92000	92000	92000	0
68	20231211	175000	8424334800	92000	92000	92000	92000	0
69	20231211	174900	8424334800	92000	92000	92000	92000	0
70	20231211	174800	8424334800	92000	92000	92000	92000	0
71	20231211	174700	8424334800	92000	92000	92000	92000	0
72	20231211	174600	8424334800	92000	92000	92000	92000	0
73	20231211	174500	8424334800	92000	92000	92000	92000	0
74	20231211	174400	8424334800	92000	92000	92000	92000	0
75	20231211	174300	8424334800	92000	92000	92000	92000	0
76	20231211	174200	8424334800	92000	92000	92000	92000	0
77	20231211	174100	8424334800	92000	92000	92000	92000	0
78	20231211	174000	8424334800	92000	92000	92000	92000	0
79	20231211	173900	8424334800	92000	92000	92000	92000	0
80	20231211	173800	8424334800	92000	92000	92000	92000	0
81	20231211	173700	8424334800	92000	92000	92000	92000	0
82	20231211	173600	8424334800	92000	92000	92000	92000	0
83	20231211	173500	8424334800	92000	92000	92000	92000	0
84	20231211	173400	8424334800	92000	92000	92000	92000	0
85	20231211	173300	8424334800	92000	92000	92000	92000	0
86	20231211	173200	8424334800	92000	92000	92000	92000	0
87	20231211	173100	8424334800	92000	92000	92000	92000	0
88	20231211	173000	8424334800	92000	92000	92000	92000	0
89	20231211	172900	8424334800	92000	92000	92000	92000	0
90	20231211	172800	8424334800	92000	92000	92000	92000	0
91	20231211	172700	8424334800	92000	92000	92000	92000	0
92	20231211	172600	8424334800	92000	92000	92000	92000	5194
93	20231211	172500	8424334800	92000	92000	92000	92000	0
94	20231211	172400	8424334800	92000	92000	92000	92000	0
95	20231211	172300	8424334800	92000	92000	92000	92000	0
96	20231211	172200	8424334800	92000	92000	92000	92000	0
97	20231211	172100	8424334800	92000	92000	92000	92000	0
98	20231211	172000	8424334800	92000	92000	92000	92000	0
99	20231211	171900	8424334800	92000	92000	92000	92000	0
100	20231211	171800	8424334800	92000	92000	92000	92000	0
101	20231211	171700	8424334800	92000	92000	92000	92000	0
102	20231211	171600	8424334800	92000	92000	92000	92000	0
103	20231211	171500	8424334800	92000	92000	92000	92000	0
104	20231211	171400	8424334800	92000	92000	92000	92000	0
105	20231211	171300	8424334800	92000	92000	92000	92000	0
106	20231211	171200	8424334800	92000	92000	92000	92000	0
107	20231211	171100	8424334800	92000	92000	92000	92000	0
108	20231211	171000	8424334800	92000	92000	92000	92000	0
109	20231211	170900	8424334800	92000	92000	92000	92000	0
110	20231211	170800	8424334800	92000	92000	92000	92000	0
111	20231211	170700	8424334800	92000	92000	92000	92000	0
112	20231211	170600	8424334800	92000	92000	92000	92000	0
113	20231211	170500	8424334800	92000	92000	92000	92000	0
114	20231211	170400	8424334800	92000	92000	92000	92000	0
115	20231211	170300	8424334800	92000	92000	92000	92000	0
116	20231211	170200	8424334800	92000	92000	92000	92000	0
117	20231211	170100	8424334800	92000	92000	92000	92000	0
118	20231211	170000	8424334800	92000	92000	92000	92000	0
119	20231211	165900	8424334800	92000	92000	92000	92000	0
120	20231211	165800	8424334800	92000	92000	92000	92000	0
121	20231211	165700	8424334800	92000	92000	92000	92000	0
122	20231211	165600	8424334800	92000	92000	92000	92000	5194
123	20231211	165500	8424334800	92000	92000	92000	92000	0
124	20231211	165400	8424334800	92000	92000	92000	92000	0
125	20231211	165300	8424334800	92000	92000	92000	92000	0
126	20231211	165200	8424334800	92000	92000	92000	92000	0
127	20231211	165100	8424334800	92000	92000	92000	92000	0
128	20231211	165000	8424334800	92000	92000	92000	92000	0
129	20231211	164900	8424334800	92000	92000	92000	92000	0
130	20231211	164800	8424334800	92000	92000	92000	92000	0
131	20231211	164700	8424334800	92000	92000	92000	92000	0
132	20231211	164600	8424334800	92000	92000	92000	92000	0
133	20231211	164500	8424334800	92000	92000	92000	92000	0
134	20231211	164400	8424334800	92000	92000	92000	92000	0
135	20231211	164300	8424334800	92000	92000	92000	92000	0
136	20231211	164200	8424334800	92000	92000	92000	92000	0
137	20231211	164100	8424334800	92000	92000	92000	92000	0
138	20231211	164000	8424334800	92000	92000	92000	92000	0
139	20231211	163900	8424334800	92000	92000	92000	92000	0
140	20231211	163800	8424334800	92000	92000	92000	92000	0
141	20231211	163700	8424334800	92000	92000	92000	92000	0
142	20231211	163600	8424334800	92000	92000	92000	92000	0
143	20231211	163500	8424334800	92000	92000	92000	92000	0
144	20231211	163400	8424334800	92000	92000	92000	92000	0
145	20231211	163300	8424334800	92000	92000	92000	92000	0
146	20231211	163200	8424334800	92000	92000	92000	92000	0
147	20231211	163100	8424334800	92000	92000	92000	92000	0
148	20231211	163000	8424334800	92000	92000	92000	92000	0
149	20231211	162900	8424334800	92000	92000	92000	92000	0
150	20231211	162800	8424334800	92000	92000	92000	92000	0
151	20231211	162700	8424334800	92000	92000	92000	92000	0
152	20231211	162600	8424334800	92000	92000	92000	92000	5194
153	20231211	162500	8424334800	92000	92000	92000	92000	0
154	20231211	162400	8424334800	92000	92000	92000	92000	0
155	20231211	162300	8424334800	92000	92000	92000	92000	0
156	20231211	162200	8424334800	92000	92000	92000	92000	0
157	20231211	162100	8424334800	92000	92000	92000	92000	0
158	20231211	162000	8424334800	92000	92000	92000	92000	0
159	20231211	161900	8424334800	92000	92000	92000	92000	0
160	20231211	161800	8424334800	92000	92000	92000	92000	0
161	20231211	161700	8424334800	92000	92000	92000	92000	0
162	20231211	161600	8424334800	92000	92000	92000	92000	0
163	20231211	161500	8424334800	92000	92000	92000	92000	0
164	20231211	161400	8424334800	92000	92000	92000	92000	0
165	20231211	161300	8424334800	92000	92000	92000	92000	0
166	20231211	161200	8424334800	92000	92000	92000	92000	0
167	20231211	161100	8424334800	92000	92000	92000	92000	0
168	20231211	161000	8424334800	92000	92000	92000	92000	0
169	20231211	160900	8424334800	92000	92000	92000	92000	0
170	20231211	160800	8424334800	92000	92000	92000	92000	0
171	20231211	160700	8424334800	92000	92000	92000	92000	0
172	20231211	160600	8424334800	92000	92000	92000	92000	0
173	20231211	160500	8424334800	92000	92000	92000	92000	0
174	20231211	160400	8424334800	92000	92000	92000	92000	0
175	20231211	160300	8424334800	92000	92000	92000	92000	0
176	20231211	160200	8424334800	92000	92000	92000	92000	0
177	20231211	160100	8424334800	92000	92000	92000	92000	0
178	20231211	160000	8424334800	92000	92000	92000	92000	0
179	20231211	155900	8424334800	92000	92000	92000	92000	0
180	20231211	155800	8424334800	92000	92000	92000	92000	0
181	20231211	155700	8424334800	92000	92000	92000	92000	0
182	20231211	155600	8424334800	92000	92000	92000	92000	5194
183	20231211	155500	8424334800	92000	92000	92000	92000	0
184	20231211	155400	8424334800	92000	92000	92000	92000	0
185	20231211	155300	8424334800	92000	92000	92000	92000	0
186	20231211	155200	8424334800	92000	92000	92000	92000	0
187	20231211	155100	8424334800	92000	92000	92000	92000	0
188	20231211	155000	8424334800	92000	92000	92000	92000	0
189	20231211	154900	8424334800	92000	92000	92000	92000	0
190	20231211	154800	8424334800	92000	92000	92000	92000	0
191	20231211	154700	8424334800	92000	92000	92000	92000	0
192	20231211	154600	8424334800	92000	92000	92000	92000	0
193	20231211	154500	8424334800	92000	92000	92000	92000	0
194	20231211	154400	8424334800	92000	92000	92000	92000	0
195	20231211	154300	8424334800	92000	92000	92000	92000	0
196	20231211	154200	8424334800	92000	92000	92000	92000	0
197	20231211	154100	8424334800	92000	92000	92000	92000	0
198	20231211	154000	8424334800	92000	92000	92000	92000	0
199	20231211	153900	8424334800	92000	92000	92000	92000	0
200	20231211	153800	8424334800	92000	92000	92000	92000	0
201	20231211	153700	8424334800	92000	92000	92000	92000	0
202	20231211	153600	8424334800	92000	92000	92000	92000	0
203	20231211	153500	8424334800	92000	92000	92000	92000	0
204	20231211	153400	8424334800	92000	92000	92000	92000	0
205	20231211	153300	8424334800	92000	92000	92000	92000	0
206	20231211	153200	8424334800	92000	92000	92000	92000	0
207	20231211	153100	8424334800	92000	92000	92000	92000	0
208	20231211	153000	8424334800	92000	92000	92000	92000	5194
209	20231211	152900	7946486800	92000	92000	92000	92000	0
210	20231211	152800	7946486800	92000	92000	92000	92000	0
211	20231211	152700	7946486800	92000	92000	92000	92000	0
212	20231211	152600	7946486800	92000	92000	92000	92000	0
213	20231211	152500	7946486800	92000	92000	92000	92000	0
214	20231211	152400	7946486800	92000	92000	92000	92000	0
215	20231211	152300	7946486800	92000	92000	92000	92000	0
216	20231211	152200	7946486800	92000	92000	92000	92000	0
217	20231211	152100	7946486800	92000	92000	92000	92000	0
218	20231211	152000	7946486800	92000	92000	92000	92000	0
219	20231211	151900	7946486800	92000	91800	92100	91700	187
220	20231211	151800	7929317400	91700	91900	92000	91700	1037
221	20231211	151700	7834032700	91900	92000	92000	91900	361
222	20231211	151600	7800856400	91900	91800	92000	91800	231
223	20231211	151500	7779625300	91800	91800	91900	91800	425
224	20231211	151400	7740589200	91900	92000	92000	91800	241
225	20231211	151300	7718444300	91900	92100	92100	91900	156
226	20231211	151200	7704093300	92000	92000	92000	92000	73
227	20231211	151100	7697377300	92000	92000	92100	92000	761
228	20231211	151000	7627365000	92200	92100	92200	92000	277
229	20231211	150900	7601839700	92100	92200	92200	92100	1114
230	20231211	150800	7499139100	92200	92100	92200	92100	3
231	20231211	150700	7498862600	92200	92200	92200	92100	219
232	20231211	150600	7478689800	92100	92100	92200	92100	232
233	20231211	150500	7457308000	92100	92000	92100	92000	351
234	20231211	150400	7424996600	92000	92000	92000	91800	98
235	20231211	150300	7415981200	91800	92000	92000	91800	4
236	20231211	150200	7415613600	92000	91800	92000	91700	195
237	20231211	150100	7397715900	92000	92000	92000	91800	119
238	20231211	150000	7386783900	91900	92000	92000	91900	85
239	20231211	145900	7378966000	91900	92000	92000	91900	57
240	20231211	145800	7373724600	91900	92000	92000	91900	177
241	20231211	145700	7357454800	92000	91900	92000	91900	21
242	20231211	145600	7355523300	91900	92000	92000	91900	44
243	20231211	145500	7351479300	91900	91700	92000	91700	23
244	20231211	145400	7349367300	91700	91800	92000	91700	570
245	20231211	145300	7297009200	91800	91800	91800	91800	56
246	20231211	145200	7291868400	91800	92000	92100	91800	1101
247	20231211	145100	7190712000	92000	92100	92200	92000	245
248	20231211	145000	7168148400	92200	92100	92200	92000	175
249	20231211	144900	7152030200	92100	92100	92100	92000	42
250	20231211	144800	7148162900	92100	92000	92100	92000	247
251	20231211	144700	7125436300	92100	92100	92100	92000	45
252	20231211	144600	7121292900	92000	92100	92100	92000	33
253	20231211	144500	7118256800	92100	92000	92100	92000	50
254	20231211	144400	7113652500	92100	92100	92100	92000	37
255	20231211	144300	7110244900	92000	92000	92100	92000	7
256	20231211	144200	7109600800	92000	92100	92100	92000	39
257	20231211	144100	7106012700	92100	92100	92100	92000	39
258	20231211	144000	7102421100	92000	92000	92100	92000	34
259	20231211	143900	7099289900	92100	92000	92100	92000	14
260	20231211	143800	7098000600	92000	92100	92100	92000	6
261	20231211	143700	7097448300	92000	92200	92200	92000	216
262	20231211	143600	7077554700	92200	92100	92300	92100	698
263	20231211	143500	7013201000	92100	92100	92200	92100	51
264	20231211	143400	7008502000	92200	92100	92200	92100	150
265	20231211	143300	6994683900	92100	92000	92100	92000	327
266	20231211	143200	6964568400	92000	92000	92100	92000	338
267	20231211	143100	6933468900	92000	92000	92000	91900	39
268	20231211	143000	6929881300	92000	91900	92000	91900	74
269	20231211	142900	6923080400	91900	91800	91900	91800	71
270	20231211	142800	6916556200	91900	92000	92000	91900	89
271	20231211	142700	6908376900	91900	91900	91900	91900	0
272	20231211	142600	6908376900	91900	92000	92000	91900	61
273	20231211	142500	6902765200	91900	92000	92000	91900	67
274	20231211	142400	6896601600	92000	92100	92100	91900	72
275	20231211	142300	6889972100	92100	92000	92100	91900	36
276	20231211	142200	6886659700	92100	92000	92200	92000	124
277	20231211	142100	6875237600	92100	92000	92100	91900	510
278	20231211	142000	6828303100	92000	91900	92000	91900	2162
279	20231211	141900	6629541400	91900	91900	91900	91800	47
280	20231211	141800	6625222300	91900	91800	91900	91700	2155
281	20231211	141700	6427362200	91800	91700	91800	91700	119
282	20231211	141600	6416446400	91800	91700	91800	91700	5
283	20231211	141500	6415987500	91700	91700	91800	91700	266
284	20231211	141400	6391589000	91700	91600	91700	91500	587
285	20231211	141300	6337834300	91500	91600	91700	91500	148
286	20231211	141200	6324285100	91500	91600	91700	91500	252
287	20231211	141100	6301215000	91700	91600	91700	91600	26
288	20231211	141000	6298832900	91700	91600	91800	91600	550
289	20231211	140900	6248399300	91600	91700	91700	91600	101
290	20231211	140800	6239138400	91600	91600	91700	91600	26
291	20231211	140700	6236756700	91600	91700	91700	91600	575
292	20231211	140600	6184083600	91700	91700	91700	91600	12
293	20231211	140500	6182983600	91600	91700	91700	91600	125
294	20231211	140400	6171533300	91600	91700	91700	91600	3
295	20231211	140300	6171258300	91600	91700	91700	91600	89
296	20231211	140200	6163097100	91600	91600	91700	91600	54
297	20231211	140100	6158150600	91700	91700	91700	91600	9
298	20231211	140000	6157325400	91700	91700	91700	91600	3
299	20231211	135900	6157050400	91600	91500	91600	91500	284
300	20231211	135800	6131036100	91600	91600	91600	91500	25
301	20231211	135700	6128748000	91500	91600	91700	91500	142
302	20231211	135600	6115740800	91600	91600	91600	91600	19
303	20231211	135500	6114000400	91700	91600	91700	91600	35
304	20231211	135400	6110791100	91600	91700	91700	91600	103
305	20231211	135300	6101355700	91600	91700	91700	91600	40
306	20231211	135200	6097687900	91700	91700	91700	91600	45
307	20231211	135100	6093561900	91700	91600	91700	91600	11
308	20231211	135000	6092553700	91700	91700	91700	91600	5
309	20231211	134900	6092095300	91600	91700	91700	91600	24
310	20231211	134800	6089894700	91700	91700	91700	91600	61
311	20231211	134700	6084301200	91700	91600	91700	91600	30
312	20231211	134600	6081552700	91700	91600	91700	91600	13
313	20231211	134500	6080360800	91600	91500	91700	91500	118
314	20231211	134400	6069551700	91500	91600	91600	91400	334
315	20231211	134300	6039015100	91600	91500	91600	91500	45
316	20231211	134200	6034893200	91600	91500	91600	91500	18
317	20231211	134100	6033244500	91700	91500	91700	91500	53
318	20231211	134000	6028394000	91400	91600	91600	91400	37
319	20231211	133900	6025008600	91600	91600	91600	91500	165
320	20231211	133800	6009895700	91700	91700	91700	91600	11
321	20231211	133700	6008887100	91700	91700	91700	91600	151
322	20231211	133600	5995041400	91700	91700	91700	91700	7
323	20231211	133500	5994399500	91600	91600	91600	91600	32
324	20231211	133400	5991468300	91600	91700	91700	91600	14
325	20231211	133300	5990185700	91600	91600	91600	91600	1
326	20231211	133200	5990094100	91700	91600	91700	91600	18
327	20231211	133100	5988445000	91600	91500	91700	91500	108
328	20231211	133000	5978559400	91600	91600	91700	91600	41
329	20231211	132900	5974803700	91600	91700	91700	91500	622
330	20231211	132800	5917874900	91700	91700	91700	91700	170
331	20231211	132700	5902285900	91700	91700	91700	91700	5
332	20231211	132600	5901827400	91700	91600	91700	91600	192
333	20231211	132500	5884236100	91600	91500	91600	91500	10
334	20231211	132400	5883320400	91600	91600	91600	91600	16
335	20231211	132300	5881854800	91600	91500	91600	91500	33
336	20231211	132200	5878835000	91600	91600	91600	91500	92
337	20231211	132100	5870412800	91600	91600	91600	91500	28
338	20231211	132000	5867848100	91600	91600	91700	91600	154
339	20231211	131900	5853740700	91700	91700	91700	91700	34
340	20231211	131800	5850622900	91600	91700	91700	91600	36
341	20231211	131700	5847321800	91700	91600	91700	91600	39
342	20231211	131600	5843746700	91700	91700	91700	91600	146
343	20231211	131500	5830361500	91700	91700	91700	91700	44
344	20231211	131400	5826326700	91700	91700	91700	91700	27
345	20231211	131300	5823850800	91700	91700	91700	91600	22
346	20231211	131200	5821834400	91700	91700	91700	91700	6
347	20231211	131100	5821284200	91700	91600	91700	91600	208
348	20231211	131000	5802230600	91600	91600	91600	91600	5
349	20231211	130900	5801772600	91600	91600	91600	91600	2
350	20231211	130800	5801589400	91600	91600	91600	91600	0
351	20231211	130700	5801589400	91600	91600	91600	91600	38
352	20231211	130600	5798108600	91500	91600	91600	91500	5
353	20231211	130500	5797650700	91600	91500	91600	91500	77
354	20231211	130400	5790605100	91600	91600	91600	91600	2
355	20231211	130300	5790421900	91500	91500	91600	91500	291
356	20231211	130200	5763792400	91600	91600	91600	91600	93
357	20231211	130100	5755273600	91700	91700	91700	91700	2
358	20231211	130000	5755090200	91700	91600	91800	91600	41
359	20231211	125900	5751329900	91700	91700	91700	91600	45
360	20231211	125800	5747203800	91600	91600	91600	91600	8
361	20231211	125700	5746471000	91600	91500	91600	91500	47
362	20231211	125600	5742170400	91400	91600	91600	91400	112
363	20231211	125500	5731919400	91500	91600	91600	91500	20
364	20231211	125400	5730088800	91600	91600	91600	91500	49
365	20231211	125300	5725605100	91500	91500	91500	91500	1
366	20231211	125200	5725513600	91600	91500	91600	91500	67
367	20231211	125100	5719379400	91500	91700	91700	91500	69
368	20231211	125000	5713059200	91700	91600	91700	91600	49
369	20231211	124900	5708570600	91700	91700	91700	91600	21
370	20231211	124800	5706645000	91700	91600	91700	91600	124
371	20231211	124700	5695283200	91700	91700	91700	91700	1
372	20231211	124600	5695191500	91600	91700	91700	91600	43
373	20231211	124500	5691249800	91700	91600	91700	91400	121
374	20231211	124400	5680172300	91800	91800	91800	91800	6
375	20231211	124300	5679621500	91800	91600	91800	91500	471
376	20231211	124200	5636411000	91500	91600	91600	91500	85
377	20231211	124100	5628625100	91600	91600	91700	91600	45
378	20231211	124000	5624502800	91700	91600	91700	91600	69
379	20231211	123900	5618178800	91700	91600	91700	91500	42
380	20231211	123800	5614332300	91600	91400	91600	91400	229
381	20231211	123700	5593367200	91500	91500	91600	91400	118
382	20231211	123600	5582572000	91500	91500	91500	91400	235
383	20231211	123500	5561081100	91500	91500	91500	91500	49
384	20231211	123400	5556597600	91500	91500	91500	91500	99
385	20231211	123300	5547539100	91500	91400	91500	91400	63
386	20231211	123200	5541780400	91400	91400	91500	91400	96
387	20231211	123100	5533005900	91400	91400	91400	91400	70
388	20231211	123000	5526607900	91400	91300	91500	91300	50
389	20231211	122900	5522035500	91300	91300	91400	91300	139
390	20231211	122800	5509339700	91300	91300	91300	91300	11
391	20231211	122700	5508335400	91200	91400	91400	91200	189
392	20231211	122600	5491094200	91400	91200	91400	91200	728
393	20231211	122500	5424663100	91200	91200	91300	91200	105
394	20231211	122400	5415086900	91300	91300	91300	91300	86
395	20231211	122300	5407235100	91400	91200	91400	91200	369
396	20231211	122200	5373580500	91200	91200	91200	91100	709
397	20231211	122100	5308984400	91200	91200	91200	91100	56
398	20231211	122000	5303879200	91200	91200	91200	91100	60
399	20231211	121900	5298409200	91200	91100	91200	91100	187
400	20231211	121800	5281366100	91100	91200	91200	91100	156
401	20231211	121700	5267154300	91200	91200	91200	91100	119
402	20231211	121600	5256311500	91200	91200	91200	91200	52
403	20231211	121500	5251569100	91100	91200	91200	91100	164
404	20231211	121400	5236616400	91200	91200	91200	91200	12
405	20231211	121300	5235522000	91200	91200	91200	91100	281
406	20231211	121200	5209906800	91100	91200	91200	91100	240
407	20231211	121100	5188042200	91200	91200	91200	91100	88
408	20231211	121000	5180020900	91200	91200	91200	91200	13
409	20231211	120900	5178835300	91200	91200	91200	91200	43
410	20231211	120800	5174913700	91200	91200	91200	91100	228
411	20231211	120700	5154138400	91200	91200	91200	91100	42
412	20231211	120600	5150310000	91100	91200	91200	91100	44
413	20231211	120500	5146298500	91200	91200	91200	91100	266
414	20231211	120400	5122065300	91100	91200	91200	91100	139
415	20231211	120300	5109398000	91200	91200	91300	91100	318
416	20231211	120200	5080400500	91200	91300	91300	91200	98
417	20231211	120100	5071454600	91300	91200	91400	91200	54
418	20231211	120000	5066524500	91300	91200	91300	91200	133
419	20231211	115900	5054394800	91200	91200	91200	91100	34
420	20231211	115800	5051294200	91200	91200	91200	91100	113
421	20231211	115700	5040989600	91200	91200	91300	91200	156
422	20231211	115600	5026759800	91200	91400	91400	91200	564
423	20231211	115500	4975299700	91400	91500	91500	91400	144
424	20231211	115400	4962137900	91400	91500	91500	91400	19
425	20231211	115300	4960400900	91400	91400	91400	91400	12
426	20231211	115200	4959304100	91200	91400	91400	91200	891
427	20231211	115100	4878002800	91400	91300	91400	91300	9
428	20231211	115000	4877180400	91400	91400	91400	91400	84
429	20231211	114900	4869502800	91400	91300	91400	91200	178
430	20231211	114800	4853253300	91200	91400	91400	91200	323
431	20231211	114700	4823776700	91500	91400	91500	91400	24
432	20231211	114600	4821582700	91500	91500	91500	91500	112
433	20231211	114500	4811334700	91500	91500	91500	91300	149
434	20231211	114400	4797708100	91400	91500	91500	91300	743
435	20231211	114300	4729849300	91500	91500	91500	91500	10
436	20231211	114200	4728934300	91400	91600	91600	91400	213
437	20231211	114100	4709452700	91600	91600	91600	91500	53
438	20231211	114000	4704602900	91600	91600	91600	91600	31
439	20231211	113900	4701763300	91600	91900	91900	91500	71
440	20231211	113800	4695242300	91500	91700	91900	91400	524
441	20231211	113700	4647216900	91400	91500	91500	91400	572
442	20231211	113600	4594885000	91500	91600	91700	91400	3150
443	20231211	113500	4306504500	91700	91700	91700	91600	213
444	20231211	113400	4286982900	91700	91600	91700	91600	257
445	20231211	113300	4263431100	91600	91700	91700	91600	152
446	20231211	113200	4249500200	91700	91700	91700	91700	6
447	20231211	113100	4248950000	91700	91700	91700	91600	41
448	20231211	113000	4245192400	91700	91600	91700	91600	139
449	20231211	112900	4232446200	91700	91700	91700	91600	266
450	20231211	112800	4208075800	91700	91700	91700	91700	188
451	20231211	112700	4190836200	91700	91800	91800	91600	186
452	20231211	112600	4173777700	91800	91800	91800	91800	10
453	20231211	112500	4172859700	91700	91800	91800	91700	75
454	20231211	112400	4165981700	91800	91800	91800	91700	99
455	20231211	112300	4156902700	91800	91900	91900	91800	120
456	20231211	112200	4145879000	92000	92000	92000	91800	15
457	20231211	112100	4144501000	92000	91700	92000	91700	114
458	20231211	112000	4134021600	91800	91800	91800	91800	17
459	20231211	111900	4132461000	91800	91700	91800	91700	161
460	20231211	111800	4117693200	91700	91700	91700	91700	116
461	20231211	111700	4107056000	91700	91700	91700	91600	132
462	20231211	111600	4094956700	91700	91700	91700	91600	79
463	20231211	111500	4087715400	91700	91700	91700	91700	52
464	20231211	111400	4082947000	91700	91700	91700	91600	78
465	20231211	111300	4075799500	91700	91700	91700	91700	127
466	20231211	111200	4064153600	91700	91600	91700	91600	150
467	20231211	111100	4050408600	91700	91900	91900	91600	256
468	20231211	111000	4026949400	91900	91900	91900	91700	109
469	20231211	110900	4016949300	91900	91800	91900	91600	887
470	20231211	110800	3935585500	91800	91800	91800	91700	99
471	20231211	110700	3926497400	91800	91700	91800	91700	12
472	20231211	110600	3925395900	91700	91700	91800	91700	21
473	20231211	110500	3923470000	91800	91800	91800	91700	139
474	20231211	110400	3910720000	91800	91700	91800	91700	43
475	20231211	110300	3906773000	91700	91800	91800	91700	95
476	20231211	110200	3898059900	91800	91900	91900	91700	141
477	20231211	110100	3885112100	92000	91900	92000	91800	215
478	20231211	110000	3865371500	91900	92000	92000	91900	7
479	20231211	105900	3864727900	92000	92000	92000	92000	5
480	20231211	105800	3864267900	91900	92000	92000	91900	23
481	20231211	105700	3862153200	92000	91800	92000	91700	86
482	20231211	105600	3854258300	91700	91700	91700	91700	100
483	20231211	105500	3845088300	91700	91700	92000	91700	317
484	20231211	105400	3816005400	91800	91700	91800	91700	173
485	20231211	105300	3800129100	91800	91800	91800	91700	314
486	20231211	105200	3771328900	91800	91900	91900	91800	758
487	20231211	105100	3701686300	91900	92000	92000	91900	114
488	20231211	105000	3691209400	92000	92100	92100	92000	118
489	20231211	104900	3680352800	92100	92100	92300	92000	245
490	20231211	104800	3657788700	92100	92100	92300	92100	44
491	20231211	104700	3653735500	92200	92300	92300	92100	303
492	20231211	104600	3625802400	92300	92300	92300	92200	135
493	20231211	104500	3613351900	92200	92200	92200	92200	1
494	20231211	104400	3613259700	92300	92200	92300	92200	12
495	20231211	104300	3612153100	92300	92200	92300	92200	36
496	20231211	104200	3608831300	92300	92200	92300	92200	130
497	20231211	104100	3596845100	92200	92200	92200	92100	126
498	20231211	104000	3585234000	92200	92100	92200	92100	5
499	20231211	103900	3584773300	92200	92200	92300	92200	111
500	20231211	103800	3574538900	92300	92200	92300	92200	167
501	20231211	103700	3559131800	92200	92100	92200	92100	164
502	20231211	103600	3544016000	92200	92100	92200	92100	94
503	20231211	103500	3535357500	91900	92000	92000	91900	293
504	20231211	103400	3508415200	91900	91900	91900	91900	110
505	20231211	103300	3498306200	91800	91700	91800	91700	239
506	20231211	103200	3476366100	91800	91800	91800	91700	49
507	20231211	103100	3471872200	91800	91800	91900	91800	41
508	20231211	103000	3468105100	91600	91700	91700	91600	45
509	20231211	102900	3463981600	91600	91600	91800	91500	613
510	20231211	102800	3407829600	91600	91600	91700	91600	171
511	20231211	102700	3392155000	91600	91600	91700	91600	275
512	20231211	102600	3366958700	91700	91700	91800	91700	261
513	20231211	102500	3343017500	91800	91900	91900	91800	358
514	20231211	102400	3310152500	91900	91900	91900	91900	60
515	20231211	102300	3304638500	91900	91900	92000	91900	136
516	20231211	102200	3292137100	92000	92000	92100	91900	236
517	20231211	102100	3270424000	92000	91900	92000	91900	101
518	20231211	102000	3261137200	91900	91800	91900	91700	135
519	20231211	101900	3248743300	91700	91700	91700	91700	185
520	20231211	101800	3231778800	91600	91700	91700	91600	127
521	20231211	101700	3220133900	91600	91700	91700	91600	476
522	20231211	101600	3176519500	91700	91800	91800	91700	272
523	20231211	101500	3151569700	91700	91900	91900	91700	284
524	20231211	101400	3125492200	91900	91900	91900	91800	151
525	20231211	101300	3111617100	91800	91600	91800	91600	336
526	20231211	101200	3080800400	91700	91600	91700	91600	318
527	20231211	101100	3051657400	91600	91600	91700	91600	704
528	20231211	101000	2987157300	91700	91700	91700	91600	532
529	20231211	100900	2938386000	91700	91900	91900	91700	409
530	20231211	100800	2900856500	91900	91900	91900	91900	16
531	20231211	100700	2899386100	91900	91900	91900	91800	177
532	20231211	100600	2883120800	92000	92000	92000	91900	95
533	20231211	100500	2874388100	92000	91700	92000	91600	417
534	20231211	100400	2836122700	91800	92000	92000	91700	1569
535	20231211	100300	2692059500	92000	92000	92000	91900	73
536	20231211	100200	2685343600	92000	92200	92200	91900	1315
537	20231211	100100	2564354100	92100	92300	92300	92100	466
538	20231211	100000	2521393600	92300	92200	92300	92200	238
539	20231211	095900	2499446200	92200	92300	92400	92200	172
540	20231211	095800	2483573700	92400	92400	92400	92400	41
541	20231211	095700	2479785300	92500	92400	92500	92400	335
542	20231211	095600	2448823400	92400	92500	92500	92400	107
543	20231211	095500	2438936400	92500	92600	92600	92400	275
544	20231211	095400	2413516500	92500	92400	92500	92400	56
545	20231211	095300	2408339600	92300	92400	92500	92300	165
546	20231211	095200	2393095600	92300	92300	92300	92200	66
547	20231211	095100	2387003900	92400	92300	92400	92300	466
548	20231211	095000	2343981900	92300	92300	92400	92200	331
549	20231211	094900	2313433500	92300	92300	92300	92200	1208
550	20231211	094800	2201936700	92300	92200	92300	92200	78
551	20231211	094700	2194744600	92100	92200	92200	92100	122
552	20231211	094600	2183504200	92100	92200	92200	92100	458
553	20231211	094500	2141286800	92200	92200	92200	92100	415
554	20231211	094400	2103024300	92400	92200	92600	92000	239
555	20231211	094300	2080990500	92100	92200	92200	92000	1020
556	20231211	094200	1987057600	92100	92400	92600	92100	1373
557	20231211	094100	1860304800	92400	92400	92500	92400	149
558	20231211	094000	1846527100	92400	92900	92900	92400	697
559	20231211	093900	1782065400	92600	92700	92700	92500	229
560	20231211	093800	1760860000	92700	92600	92700	92600	85
561	20231211	093700	1752983000	92600	92500	92800	92500	160
562	20231211	093600	1738164800	92500	92600	92600	92500	132
563	20231211	093500	1725948000	92500	92500	92800	92500	345
564	20231211	093400	1693998100	92600	92400	92600	92400	496
565	20231211	093300	1648115400	92500	92500	92600	92400	30
566	20231211	093200	1645340500	92400	92500	92600	92400	573
567	20231211	093100	1592357000	92500	92500	92700	92500	770
568	20231211	093000	1521126000	92500	92700	92700	92500	338
569	20231211	092900	1489829900	92600	92700	92800	92600	105
570	20231211	092800	1480089000	92800	92700	92800	92700	218
571	20231211	092700	1459878600	92700	92800	92800	92700	143
572	20231211	092600	1446621300	92800	92800	93000	92700	197
573	20231211	092500	1428339200	92700	93000	93100	92700	365
574	20231211	092400	1394397600	93000	92900	93000	92700	105
575	20231211	092300	1384646000	92900	93000	93100	92600	1433
576	20231211	092200	1251434200	93000	92800	93000	92800	130
577	20231211	092100	1239354000	92500	92900	93100	92500	1036
578	20231211	092000	1143144100	92900	92600	92900	92600	259
579	20231211	091900	1119117000	92500	92500	92600	92400	151
580	20231211	091800	1105152300	92500	92600	92700	92500	319
581	20231211	091700	1075610800	92700	92600	92700	92500	101
582	20231211	091600	1066263800	92500	92500	92700	92500	268
583	20231211	091500	1041471800	92500	92500	92700	92500	80
584	20231211	091400	1034070800	92400	92600	92700	92400	402
585	20231211	091300	996857700	92600	92700	92700	92600	558
586	20231211	091200	945171000	92700	92800	92800	92700	648
587	20231211	091100	885071000	92800	93100	93200	92800	428
588	20231211	091000	845260800	93100	93200	93400	93100	713
589	20231211	090900	778820600	93200	93200	93400	93100	675
590	20231211	090800	715856700	93200	92700	93200	92700	690
591	20231211	090700	651668500	92900	92900	93000	92500	634
592	20231211	090600	592814400	92900	92600	93000	92600	1749
593	20231211	090500	430729900	92800	92400	92800	92300	410
594	20231211	090400	392830200	92400	92700	92800	92400	740
595	20231211	090300	324409200	92600	92500	92600	92400	220
596	20231211	090200	304056800	92400	92300	92600	92300	153
597	20231211	090100	289922700	92300	92400	92700	92300	613
598	20231211	090000	233243800	92400	93000	93000	91900	2391