KissMeData/120030/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201300	271398900	98300	98300	98300	98300	23
3	20231205	201200	271398900	98300	98300	98300	98300	0
4	20231205	201100	271398900	98300	98300	98300	98300	0
5	20231205	201000	271398900	98300	98300	98300	98300	0
6	20231205	200900	271398900	98300	98300	98300	98300	0
7	20231205	200800	271398900	98300	98300	98300	98300	0
8	20231205	200700	271398900	98300	98300	98300	98300	0
9	20231205	200600	271398900	98300	98300	98300	98300	0
10	20231205	200500	271398900	98300	98300	98300	98300	0
11	20231205	200400	271398900	98300	98300	98300	98300	0
12	20231205	200300	271398900	98300	98300	98300	98300	0
13	20231205	200200	271398900	98300	98300	98300	98300	0
14	20231205	200100	271398900	98300	98300	98300	98300	0
15	20231205	200000	271398900	98300	98300	98300	98300	0
16	20231205	195900	271398900	98300	98300	98300	98300	0
17	20231205	195800	271398900	98300	98300	98300	98300	0
18	20231205	195700	271398900	98300	98300	98300	98300	0
19	20231205	195600	271398900	98300	98300	98300	98300	0
20	20231205	195500	271398900	98300	98300	98300	98300	0
21	20231205	195400	271398900	98300	98300	98300	98300	0
22	20231205	195300	271398900	98300	98300	98300	98300	0
23	20231205	195200	271398900	98300	98300	98300	98300	0
24	20231205	195100	271398900	98300	98300	98300	98300	0
25	20231205	195000	271398900	98300	98300	98300	98300	0
26	20231205	194900	271398900	98300	98300	98300	98300	0
27	20231205	194800	271398900	98300	98300	98300	98300	0
28	20231205	194700	271398900	98300	98300	98300	98300	0
29	20231205	194600	271398900	98300	98300	98300	98300	0
30	20231205	194500	271398900	98300	98300	98300	98300	0
31	20231205	194400	271398900	98300	98300	98300	98300	0
32	20231205	194300	271398900	98300	98300	98300	98300	23
33	20231205	194200	271398900	98300	98300	98300	98300	0
34	20231205	194100	271398900	98300	98300	98300	98300	0
35	20231205	194000	271398900	98300	98300	98300	98300	0
36	20231205	193900	271398900	98300	98300	98300	98300	0
37	20231205	193800	271398900	98300	98300	98300	98300	0
38	20231205	193700	271398900	98300	98300	98300	98300	0
39	20231205	193600	271398900	98300	98300	98300	98300	0
40	20231205	193500	271398900	98300	98300	98300	98300	0
41	20231205	193400	271398900	98300	98300	98300	98300	0
42	20231205	193300	271398900	98300	98300	98300	98300	0
43	20231205	193200	271398900	98300	98300	98300	98300	0
44	20231205	193100	271398900	98300	98300	98300	98300	0
45	20231205	193000	271398900	98300	98300	98300	98300	0
46	20231205	192900	271398900	98300	98300	98300	98300	0
47	20231205	192800	271398900	98300	98300	98300	98300	0
48	20231205	192700	271398900	98300	98300	98300	98300	0
49	20231205	192600	271398900	98300	98300	98300	98300	0
50	20231205	192500	271398900	98300	98300	98300	98300	0
51	20231205	192400	271398900	98300	98300	98300	98300	0
52	20231205	192300	271398900	98300	98300	98300	98300	0
53	20231205	192200	271398900	98300	98300	98300	98300	0
54	20231205	192100	271398900	98300	98300	98300	98300	0
55	20231205	192000	271398900	98300	98300	98300	98300	0
56	20231205	191900	271398900	98300	98300	98300	98300	0
57	20231205	191800	271398900	98300	98300	98300	98300	0
58	20231205	191700	271398900	98300	98300	98300	98300	0
59	20231205	191600	271398900	98300	98300	98300	98300	0
60	20231205	191500	271398900	98300	98300	98300	98300	0
61	20231205	191400	271398900	98300	98300	98300	98300	0
62	20231205	191300	271398900	98300	98300	98300	98300	23
63	20231205	191200	271398900	98300	98300	98300	98300	0
64	20231205	191100	271398900	98300	98300	98300	98300	0
65	20231205	191000	271398900	98300	98300	98300	98300	0
66	20231205	190900	271398900	98300	98300	98300	98300	0
67	20231205	190800	271398900	98300	98300	98300	98300	0
68	20231205	190700	271398900	98300	98300	98300	98300	0
69	20231205	190600	271398900	98300	98300	98300	98300	0
70	20231205	190500	271398900	98300	98300	98300	98300	0
71	20231205	190400	271398900	98300	98300	98300	98300	0
72	20231205	190300	271398900	98300	98300	98300	98300	0
73	20231205	190200	271398900	98300	98300	98300	98300	0
74	20231205	190100	271398900	98300	98300	98300	98300	0
75	20231205	190000	271398900	98300	98300	98300	98300	0
76	20231205	185900	271398900	98300	98300	98300	98300	0
77	20231205	185800	271398900	98300	98300	98300	98300	0
78	20231205	185700	271398900	98300	98300	98300	98300	0
79	20231205	185600	271398900	98300	98300	98300	98300	0
80	20231205	185500	271398900	98300	98300	98300	98300	0
81	20231205	185400	271398900	98300	98300	98300	98300	0
82	20231205	185300	271398900	98300	98300	98300	98300	0
83	20231205	185200	271398900	98300	98300	98300	98300	0
84	20231205	185100	271398900	98300	98300	98300	98300	0
85	20231205	185000	271398900	98300	98300	98300	98300	0
86	20231205	184900	271398900	98300	98300	98300	98300	0
87	20231205	184800	271398900	98300	98300	98300	98300	0
88	20231205	184700	271398900	98300	98300	98300	98300	0
89	20231205	184600	271398900	98300	98300	98300	98300	0
90	20231205	184500	271398900	98300	98300	98300	98300	0
91	20231205	184400	271398900	98300	98300	98300	98300	0
92	20231205	184300	271398900	98300	98300	98300	98300	23
93	20231205	184200	271398900	98300	98300	98300	98300	0
94	20231205	184100	271398900	98300	98300	98300	98300	0
95	20231205	184000	271398900	98300	98300	98300	98300	0
96	20231205	183900	271398900	98300	98300	98300	98300	0
97	20231205	183800	271398900	98300	98300	98300	98300	0
98	20231205	183700	271398900	98300	98300	98300	98300	0
99	20231205	183600	271398900	98300	98300	98300	98300	0
100	20231205	183500	271398900	98300	98300	98300	98300	0
101	20231205	183400	271398900	98300	98300	98300	98300	0
102	20231205	183300	271398900	98300	98300	98300	98300	0
103	20231205	183200	271398900	98300	98300	98300	98300	0
104	20231205	183100	271398900	98300	98300	98300	98300	0
105	20231205	183000	271398900	98300	98300	98300	98300	0
106	20231205	182900	271398900	98300	98300	98300	98300	0
107	20231205	182800	271398900	98300	98300	98300	98300	0
108	20231205	182700	271398900	98300	98300	98300	98300	0
109	20231205	182600	271398900	98300	98300	98300	98300	0
110	20231205	182500	271398900	98300	98300	98300	98300	0
111	20231205	182400	271398900	98300	98300	98300	98300	0
112	20231205	182300	271398900	98300	98300	98300	98300	0
113	20231205	182200	271398900	98300	98300	98300	98300	0
114	20231205	182100	271398900	98300	98300	98300	98300	0
115	20231205	182000	271398900	98300	98300	98300	98300	0
116	20231205	181900	271398900	98300	98300	98300	98300	0
117	20231205	181800	271398900	98300	98300	98300	98300	0
118	20231205	181700	271398900	98300	98300	98300	98300	0
119	20231205	181600	271398900	98300	98300	98300	98300	0
120	20231205	181500	271398900	98300	98300	98300	98300	0
121	20231205	181400	271398900	98300	98300	98300	98300	0
122	20231205	181300	271398900	98300	98300	98300	98300	23
123	20231205	181200	271398900	98300	98300	98300	98300	0
124	20231205	181100	271398900	98300	98300	98300	98300	0
125	20231205	181000	271398900	98300	98300	98300	98300	0
126	20231205	180900	271398900	98300	98300	98300	98300	0
127	20231205	180800	271398900	98300	98300	98300	98300	0
128	20231205	180700	271398900	98300	98300	98300	98300	0
129	20231205	180600	271398900	98300	98300	98300	98300	0
130	20231205	180500	271398900	98300	98300	98300	98300	0
131	20231205	180400	271398900	98300	98300	98300	98300	0
132	20231205	180300	271398900	98300	98300	98300	98300	0
133	20231205	180200	271398900	98300	98300	98300	98300	0
134	20231205	180100	271398900	98300	98300	98300	98300	0
135	20231205	180000	271398900	98300	98300	98300	98300	0
136	20231205	175900	271398900	98300	98300	98300	98300	0
137	20231205	175800	271398900	98300	98300	98300	98300	0
138	20231205	175700	271398900	98300	98300	98300	98300	0
139	20231205	175600	271398900	98300	98300	98300	98300	0
140	20231205	175500	271398900	98300	98300	98300	98300	0
141	20231205	175400	271398900	98300	98300	98300	98300	0
142	20231205	175300	271398900	98300	98300	98300	98300	0
143	20231205	175200	271398900	98300	98300	98300	98300	0
144	20231205	175100	271398900	98300	98300	98300	98300	0
145	20231205	175000	271398900	98300	98300	98300	98300	0
146	20231205	174900	271398900	98300	98300	98300	98300	0
147	20231205	174800	271398900	98300	98300	98300	98300	0
148	20231205	174700	271398900	98300	98300	98300	98300	0
149	20231205	174600	271398900	98300	98300	98300	98300	0
150	20231205	174500	271398900	98300	98300	98300	98300	0
151	20231205	174400	271398900	98300	98300	98300	98300	0
152	20231205	174300	271398900	98300	98300	98300	98300	23
153	20231205	174200	271398900	98300	98300	98300	98300	0
154	20231205	174100	271398900	98300	98300	98300	98300	0
155	20231205	174000	271398900	98300	98300	98300	98300	0
156	20231205	173900	271398900	98300	98300	98300	98300	0
157	20231205	173800	271398900	98300	98300	98300	98300	0
158	20231205	173700	271398900	98300	98300	98300	98300	0
159	20231205	173600	271398900	98300	98300	98300	98300	0
160	20231205	173500	271398900	98300	98300	98300	98300	0
161	20231205	173400	271398900	98300	98300	98300	98300	0
162	20231205	173300	271398900	98300	98300	98300	98300	0
163	20231205	173200	271398900	98300	98300	98300	98300	0
164	20231205	173100	271398900	98300	98300	98300	98300	0
165	20231205	173000	271398900	98300	98300	98300	98300	0
166	20231205	172900	271398900	98300	98300	98300	98300	0
167	20231205	172800	271398900	98300	98300	98300	98300	0
168	20231205	172700	271398900	98300	98300	98300	98300	0
169	20231205	172600	271398900	98300	98300	98300	98300	0
170	20231205	172500	271398900	98300	98300	98300	98300	0
171	20231205	172400	271398900	98300	98300	98300	98300	0
172	20231205	172300	271398900	98300	98300	98300	98300	0
173	20231205	172200	271398900	98300	98300	98300	98300	0
174	20231205	172100	271398900	98300	98300	98300	98300	0
175	20231205	172000	271398900	98300	98300	98300	98300	0
176	20231205	171900	271398900	98300	98300	98300	98300	0
177	20231205	171800	271398900	98300	98300	98300	98300	0
178	20231205	171700	271398900	98300	98300	98300	98300	0
179	20231205	171600	271398900	98300	98300	98300	98300	0
180	20231205	171500	271398900	98300	98300	98300	98300	0
181	20231205	171400	271398900	98300	98300	98300	98300	0
182	20231205	171300	271398900	98300	98300	98300	98300	23
183	20231205	171200	271398900	98300	98300	98300	98300	0
184	20231205	171100	271398900	98300	98300	98300	98300	0
185	20231205	171000	271398900	98300	98300	98300	98300	0
186	20231205	170900	271398900	98300	98300	98300	98300	0
187	20231205	170800	271398900	98300	98300	98300	98300	0
188	20231205	170700	271398900	98300	98300	98300	98300	0
189	20231205	170600	271398900	98300	98300	98300	98300	0
190	20231205	170500	271398900	98300	98300	98300	98300	0
191	20231205	170400	271398900	98300	98300	98300	98300	0
192	20231205	170300	271398900	98300	98300	98300	98300	0
193	20231205	170200	271398900	98300	98300	98300	98300	0
194	20231205	170100	271398900	98300	98300	98300	98300	0
195	20231205	170000	271398900	98300	98300	98300	98300	0
196	20231205	165900	271398900	98300	98300	98300	98300	0
197	20231205	165800	271398900	98300	98300	98300	98300	0
198	20231205	165700	271398900	98300	98300	98300	98300	0
199	20231205	165600	271398900	98300	98300	98300	98300	0
200	20231205	165500	271398900	98300	98300	98300	98300	0
201	20231205	165400	271398900	98300	98300	98300	98300	0
202	20231205	165300	271398900	98300	98300	98300	98300	0
203	20231205	165200	271398900	98300	98300	98300	98300	0
204	20231205	165100	271398900	98300	98300	98300	98300	0
205	20231205	165000	271398900	98300	98300	98300	98300	0
206	20231205	164900	271398900	98300	98300	98300	98300	0
207	20231205	164800	271398900	98300	98300	98300	98300	0
208	20231205	164700	271398900	98300	98300	98300	98300	0
209	20231205	164600	271398900	98300	98300	98300	98300	0
210	20231205	164500	271398900	98300	98300	98300	98300	0
211	20231205	164400	271398900	98300	98300	98300	98300	0
212	20231205	164300	271398900	98300	98300	98300	98300	23
213	20231205	164200	271398900	98300	98300	98300	98300	0
214	20231205	164100	271398900	98300	98300	98300	98300	0
215	20231205	164000	271398900	98300	98300	98300	98300	0
216	20231205	163900	271398900	98300	98300	98300	98300	0
217	20231205	163800	271398900	98300	98300	98300	98300	0
218	20231205	163700	271398900	98300	98300	98300	98300	0
219	20231205	163600	271398900	98300	98300	98300	98300	0
220	20231205	163500	271398900	98300	98300	98300	98300	0
221	20231205	163400	271398900	98300	98300	98300	98300	0
222	20231205	163300	271398900	98300	98300	98300	98300	0
223	20231205	163200	271398900	98300	98300	98300	98300	0
224	20231205	163100	271398900	98300	98300	98300	98300	0
225	20231205	163000	271398900	98300	98300	98300	98300	0
226	20231205	162900	271398900	98300	98300	98300	98300	0
227	20231205	162800	271398900	98300	98300	98300	98300	0
228	20231205	162700	271398900	98300	98300	98300	98300	0
229	20231205	162600	271398900	98300	98300	98300	98300	0
230	20231205	162500	271398900	98300	98300	98300	98300	0
231	20231205	162400	271398900	98300	98300	98300	98300	0
232	20231205	162300	271398900	98300	98300	98300	98300	0
233	20231205	162200	271398900	98300	98300	98300	98300	0
234	20231205	162100	271398900	98300	98300	98300	98300	0
235	20231205	162000	271398900	98300	98300	98300	98300	0
236	20231205	161900	271398900	98300	98300	98300	98300	0
237	20231205	161800	271398900	98300	98300	98300	98300	0
238	20231205	161700	271398900	98300	98300	98300	98300	0
239	20231205	161600	271398900	98300	98300	98300	98300	0
240	20231205	161500	271398900	98300	98300	98300	98300	0
241	20231205	161400	271398900	98300	98300	98300	98300	0
242	20231205	161300	271398900	98300	98300	98300	98300	23
243	20231205	161200	271398900	98300	98300	98300	98300	0
244	20231205	161100	271398900	98300	98300	98300	98300	0
245	20231205	161000	271398900	98300	98300	98300	98300	0
246	20231205	160900	271398900	98300	98300	98300	98300	0
247	20231205	160800	271398900	98300	98300	98300	98300	0
248	20231205	160700	271398900	98300	98300	98300	98300	0
249	20231205	160600	271398900	98300	98300	98300	98300	0
250	20231205	160500	271398900	98300	98300	98300	98300	0
251	20231205	160400	271398900	98300	98300	98300	98300	0
252	20231205	160300	271398900	98300	98300	98300	98300	0
253	20231205	160200	271398900	98300	98300	98300	98300	0
254	20231205	160100	271398900	98300	98300	98300	98300	0
255	20231205	160000	271398900	98300	98300	98300	98300	0
256	20231205	155900	271398900	98300	98300	98300	98300	0
257	20231205	155800	271398900	98300	98300	98300	98300	0
258	20231205	155700	271398900	98300	98300	98300	98300	0
259	20231205	155600	271398900	98300	98300	98300	98300	0
260	20231205	155500	271398900	98300	98300	98300	98300	0
261	20231205	155400	271398900	98300	98300	98300	98300	0
262	20231205	155300	271398900	98300	98300	98300	98300	0
263	20231205	155200	271398900	98300	98300	98300	98300	0
264	20231205	155100	271398900	98300	98300	98300	98300	0
265	20231205	155000	271398900	98300	98300	98300	98300	0
266	20231205	154900	271398900	98300	98300	98300	98300	0
267	20231205	154800	271398900	98300	98300	98300	98300	0
268	20231205	154700	271398900	98300	98300	98300	98300	0
269	20231205	154600	271398900	98300	98300	98300	98300	0
270	20231205	154500	271398900	98300	98300	98300	98300	0
271	20231205	154400	271398900	98300	98300	98300	98300	0
272	20231205	154300	271398900	98300	98300	98300	98300	23
273	20231205	154200	271398900	98300	98300	98300	98300	0
274	20231205	154100	271398900	98300	98300	98300	98300	0
275	20231205	154000	271398900	98300	98300	98300	98300	0
276	20231205	153900	271398900	98300	98300	98300	98300	0
277	20231205	153800	271398900	98300	98300	98300	98300	0
278	20231205	153700	271398900	98300	98300	98300	98300	0
279	20231205	153600	271398900	98300	98300	98300	98300	0
280	20231205	153500	271398900	98300	98300	98300	98300	0
281	20231205	153400	271398900	98300	98300	98300	98300	0
282	20231205	153300	271398900	98300	98300	98300	98300	0
283	20231205	153200	271398900	98300	98300	98300	98300	0
284	20231205	153100	271398900	98300	98300	98300	98300	0
285	20231205	153000	271398900	98300	98300	98300	98300	23
286	20231205	152900	269138000	98000	98000	98000	98000	0
287	20231205	152800	269138000	98000	98000	98000	98000	0
288	20231205	152700	269138000	98000	98000	98000	98000	0
289	20231205	152600	269138000	98000	98000	98000	98000	0
290	20231205	152500	269138000	98000	98000	98000	98000	0
291	20231205	152400	269138000	98000	98000	98000	98000	0
292	20231205	152300	269138000	98000	98000	98000	98000	0
293	20231205	152200	269138000	98000	98000	98000	98000	0
294	20231205	152100	269138000	98000	98000	98000	98000	0
295	20231205	152000	269138000	98000	98000	98000	98000	0
296	20231205	151900	269138000	98000	98000	98000	98000	0
297	20231205	151800	269138000	98000	97600	98000	97200	393
298	20231205	151700	230682500	98000	97900	98000	97900	10
299	20231205	151600	229703200	97500	97500	97500	97500	0
300	20231205	151500	229703200	97500	97500	97500	97500	1
301	20231205	151400	229605700	97600	97900	97900	97600	29
302	20231205	151300	226774600	97900	97900	97900	97600	141
303	20231205	151200	213003900	97800	97800	97800	97800	0
304	20231205	151100	213003900	97800	97800	97800	97800	0
305	20231205	151000	213003900	97800	98100	98100	97800	29
306	20231205	150900	210164400	98300	98300	98300	98300	0
307	20231205	150800	210164400	98300	98300	98300	98300	0
308	20231205	150700	210164400	98300	98300	98300	98300	0
309	20231205	150600	210164400	98300	98300	98300	98300	0
310	20231205	150500	210164400	98300	98300	98300	98300	0
311	20231205	150400	210164400	98300	98300	98300	98300	0
312	20231205	150300	210164400	98300	98300	98300	98300	2
313	20231205	150200	209967800	98000	98000	98000	98000	2
314	20231205	150100	209771800	98300	98300	98300	98300	25
315	20231205	150000	207314300	98300	98300	98300	98300	0
316	20231205	145900	207314300	98300	98300	98300	98300	1
317	20231205	145800	207216000	98400	98400	98400	98400	0
318	20231205	145700	207216000	98400	98400	98400	98400	0
319	20231205	145600	207216000	98400	98400	98400	98400	2
320	20231205	145500	207019200	98000	98000	98000	98000	0
321	20231205	145400	207019200	98000	98100	98100	98000	116
322	20231205	145300	195649700	98500	98500	98500	98500	2
323	20231205	145200	195452700	98100	98100	98100	98100	0
324	20231205	145100	195452700	98100	98100	98100	98100	0
325	20231205	145000	195452700	98100	98100	98100	98100	0
326	20231205	144900	195452700	98100	98100	98100	98100	0
327	20231205	144800	195452700	98100	98100	98100	98100	8
328	20231205	144700	194667900	98100	98100	98100	98100	0
329	20231205	144600	194667900	98100	98100	98100	98100	0
330	20231205	144500	194667900	98100	98100	98100	98100	0
331	20231205	144400	194667900	98100	98500	98500	98100	16
332	20231205	144300	193092900	98100	98100	98100	98100	0
333	20231205	144200	193092900	98100	98100	98100	98100	0
334	20231205	144100	193092900	98100	98100	98100	98100	0
335	20231205	144000	193092900	98100	98100	98100	98100	0
336	20231205	143900	193092900	98100	98700	98700	98100	232
337	20231205	143800	170310400	98300	98300	98300	98300	0
338	20231205	143700	170310400	98300	98300	98300	98300	0
339	20231205	143600	170310400	98300	98300	98300	98300	0
340	20231205	143500	170310400	98300	98300	98300	98300	0
341	20231205	143400	170310400	98300	98300	98300	98300	0
342	20231205	143300	170310400	98300	98300	98300	98300	0
343	20231205	143200	170310400	98300	98300	98300	98300	0
344	20231205	143100	170310400	98300	98300	98300	98300	0
345	20231205	143000	170310400	98300	98300	98300	98300	0
346	20231205	142900	170310400	98300	98300	98300	98300	0
347	20231205	142800	170310400	98300	98300	98300	98300	0
348	20231205	142700	170310400	98300	98300	98300	98300	0
349	20231205	142600	170310400	98300	98300	98300	98300	0
350	20231205	142500	170310400	98300	98300	98300	98300	0
351	20231205	142400	170310400	98300	98300	98300	98300	0
352	20231205	142300	170310400	98300	98300	98300	98300	0
353	20231205	142200	170310400	98300	98300	98300	98300	0
354	20231205	142100	170310400	98300	98400	98400	98300	10
355	20231205	142000	169326500	98400	98500	98500	98400	20
356	20231205	141900	167358200	98400	98400	98400	98400	0
357	20231205	141800	167358200	98400	98400	98400	98400	0
358	20231205	141700	167358200	98400	98400	98400	98400	1
359	20231205	141600	167259800	98400	98400	98400	98400	5
360	20231205	141500	166767800	98400	98400	98400	98400	0
361	20231205	141400	166767800	98400	98400	98400	98400	0
362	20231205	141300	166767800	98400	98400	98400	98400	1
363	20231205	141200	166669400	98400	98400	98400	98400	0
364	20231205	141100	166669400	98400	98400	98400	98400	39
365	20231205	141000	162831800	98400	98400	98400	98400	0
366	20231205	140900	162831800	98400	98400	98400	98400	1
367	20231205	140800	162733400	98400	98400	98400	98400	0
368	20231205	140700	162733400	98400	98400	98400	98400	0
369	20231205	140600	162733400	98400	98700	98700	98400	50
370	20231205	140500	157805900	98800	98800	98800	98800	0
371	20231205	140400	157805900	98800	98800	98800	98800	0
372	20231205	140300	157805900	98800	98800	98800	98800	2
373	20231205	140200	157608300	99000	99000	99000	99000	0
374	20231205	140100	157608300	99000	99000	99000	99000	0
375	20231205	140000	157608300	99000	99000	99000	99000	2
376	20231205	135900	157410300	99000	99000	99000	99000	0
377	20231205	135800	157410300	99000	99000	99000	99000	5
378	20231205	135700	156915300	99000	99000	99000	99000	0
379	20231205	135600	156915300	99000	99000	99000	99000	0
380	20231205	135500	156915300	99000	99000	99000	99000	0
381	20231205	135400	156915300	99000	99000	99000	99000	0
382	20231205	135300	156915300	99000	99000	99000	99000	0
383	20231205	135200	156915300	99000	99000	99000	99000	0
384	20231205	135100	156915300	99000	99000	99000	99000	0
385	20231205	135000	156915300	99000	99000	99000	99000	1
386	20231205	134900	156816300	99000	99000	99000	99000	0
387	20231205	134800	156816300	99000	99000	99000	99000	0
388	20231205	134700	156816300	99000	99000	99000	99000	0
389	20231205	134600	156816300	99000	99000	99000	99000	0
390	20231205	134500	156816300	99000	99000	99000	99000	1
391	20231205	134400	156717300	99000	99000	99000	99000	0
392	20231205	134300	156717300	99000	99000	99000	99000	0
393	20231205	134200	156717300	99000	99000	99000	99000	0
394	20231205	134100	156717300	99000	99000	99000	99000	0
395	20231205	134000	156717300	99000	99000	99000	99000	0
396	20231205	133900	156717300	99000	99000	99000	99000	0
397	20231205	133800	156717300	99000	99000	99000	99000	0
398	20231205	133700	156717300	99000	99000	99000	99000	0
399	20231205	133600	156717300	99000	99000	99000	99000	0
400	20231205	133500	156717300	99000	99000	99000	99000	0
401	20231205	133400	156717300	99000	99000	99000	99000	10
402	20231205	133300	155727300	99000	98600	99000	98600	11
403	20231205	133200	154640900	99000	99000	99000	99000	0
404	20231205	133100	154640900	99000	99000	99000	99000	0
405	20231205	133000	154640900	99000	99000	99000	99000	0
406	20231205	132900	154640900	99000	99000	99000	99000	0
407	20231205	132800	154640900	99000	99000	99000	99000	50
408	20231205	132700	149690900	99000	99000	99000	99000	0
409	20231205	132600	149690900	99000	99000	99000	99000	0
410	20231205	132500	149690900	99000	99000	99000	99000	0
411	20231205	132400	149690900	99000	99000	99000	99000	0
412	20231205	132300	149690900	99000	99000	99000	99000	0
413	20231205	132200	149690900	99000	99000	99000	99000	10
414	20231205	132100	148700900	99000	99000	99000	99000	10
415	20231205	132000	147710900	99000	99000	99000	99000	3
416	20231205	131900	147413900	98500	98700	98700	98500	261
417	20231205	131800	121689500	98700	98700	98700	98700	0
418	20231205	131700	121689500	98700	98700	98700	98700	30
419	20231205	131600	118728500	98700	98700	98700	98700	11
420	20231205	131500	117642800	98700	98700	98700	98700	0
421	20231205	131400	117642800	98700	98700	98700	98700	1
422	20231205	131300	117544100	99000	99000	99000	99000	0
423	20231205	131200	117544100	99000	99000	99000	99000	0
424	20231205	131100	117544100	99000	99000	99000	99000	0
425	20231205	131000	117544100	99000	99000	99000	99000	0
426	20231205	130900	117544100	99000	99000	99000	99000	0
427	20231205	130800	117544100	99000	99000	99000	99000	1
428	20231205	130700	117445100	99000	99000	99000	99000	0
429	20231205	130600	117445100	99000	99000	99000	99000	0
430	20231205	130500	117445100	99000	99000	99000	99000	1
431	20231205	130400	117346100	99000	99000	99000	99000	5
432	20231205	130300	116851100	99100	99100	99100	99100	1
433	20231205	130200	116752000	99100	99100	99100	99100	0
434	20231205	130100	116752000	99100	99100	99100	99100	0
435	20231205	130000	116752000	99100	99100	99100	99100	0
436	20231205	125900	116752000	99100	99100	99100	99100	0
437	20231205	125800	116752000	99100	99100	99100	99100	0
438	20231205	125700	116752000	99100	99100	99100	99100	1
439	20231205	125600	116652900	98700	98700	98700	98700	0
440	20231205	125500	116652900	98700	98700	98700	98700	20
441	20231205	125400	114678900	98700	98700	98700	98700	0
442	20231205	125300	114678900	98700	98700	98700	98700	20
443	20231205	125200	112704900	98700	98700	98700	98700	0
444	20231205	125100	112704900	98700	98700	98700	98700	0
445	20231205	125000	112704900	98700	98700	98700	98700	0
446	20231205	124900	112704900	98700	98700	98700	98700	0
447	20231205	124800	112704900	98700	98700	98700	98700	0
448	20231205	124700	112704900	98700	98700	98700	98700	0
449	20231205	124600	112704900	98700	98700	98700	98700	0
450	20231205	124500	112704900	98700	98700	98700	98700	0
451	20231205	124400	112704900	98700	98700	98700	98700	0
452	20231205	124300	112704900	98700	98700	98700	98700	0
453	20231205	124200	112704900	98700	98700	98700	98700	0
454	20231205	124100	112704900	98700	98700	98700	98700	0
455	20231205	124000	112704900	98700	98700	98700	98700	0
456	20231205	123900	112704900	98700	98700	98700	98700	0
457	20231205	123800	112704900	98700	98700	98700	98700	0
458	20231205	123700	112704900	98700	98700	98700	98700	0
459	20231205	123600	112704900	98700	98700	98700	98700	0
460	20231205	123500	112704900	98700	98700	98700	98700	0
461	20231205	123400	112704900	98700	98700	98700	98700	0
462	20231205	123300	112704900	98700	98800	98800	98700	10
463	20231205	123200	111717300	99200	99200	99200	99200	0
464	20231205	123100	111717300	99200	99200	99200	99200	0
465	20231205	123000	111717300	99200	99200	99200	99200	0
466	20231205	122900	111717300	99200	99200	99200	99200	0
467	20231205	122800	111717300	99200	99200	99200	99200	0
468	20231205	122700	111717300	99200	99200	99200	99200	0
469	20231205	122600	111717300	99200	99200	99200	99200	0
470	20231205	122500	111717300	99200	99200	99200	99200	1
471	20231205	122400	111618100	99200	99200	99200	99200	0
472	20231205	122300	111618100	99200	99200	99200	99200	0
473	20231205	122200	111618100	99200	99200	99200	99200	0
474	20231205	122100	111618100	99200	99200	99200	99200	0
475	20231205	122000	111618100	99200	99200	99200	99200	21
476	20231205	121900	109534900	99200	99200	99200	99200	0
477	20231205	121800	109534900	99200	99200	99200	99200	0
478	20231205	121700	109534900	99200	99200	99200	99200	0
479	20231205	121600	109534900	99200	98700	99200	98700	2
480	20231205	121500	109337000	98600	98600	98600	98600	0
481	20231205	121400	109337000	98600	98600	98600	98600	0
482	20231205	121300	109337000	98600	98600	98600	98600	0
483	20231205	121200	109337000	98600	98600	98600	98600	0
484	20231205	121100	109337000	98600	98600	98600	98600	0
485	20231205	121000	109337000	98600	98600	98600	98600	0
486	20231205	120900	109337000	98600	98600	98600	98600	0
487	20231205	120800	109337000	98600	98600	98600	98600	0
488	20231205	120700	109337000	98600	98600	98600	98600	0
489	20231205	120600	109337000	98600	98600	98600	98600	0
490	20231205	120500	109337000	98600	98600	98600	98600	0
491	20231205	120400	109337000	98600	98600	98600	98600	0
492	20231205	120300	109337000	98600	98600	98600	98600	0
493	20231205	120200	109337000	98600	98600	98600	98600	10
494	20231205	120100	108351000	98500	98500	98500	98500	0
495	20231205	120000	108351000	98500	98500	98500	98500	0
496	20231205	115900	108351000	98500	98500	98500	98500	0
497	20231205	115800	108351000	98500	98500	98500	98500	0
498	20231205	115700	108351000	98500	98500	98500	98500	0
499	20231205	115600	108351000	98500	98700	98700	98500	132
500	20231205	115500	95338300	99200	99200	99200	99200	0
501	20231205	115400	95338300	99200	99200	99200	99200	0
502	20231205	115300	95338300	99200	99200	99200	99200	0
503	20231205	115200	95338300	99200	99200	99200	99200	0
504	20231205	115100	95338300	99200	99200	99200	99200	0
505	20231205	115000	95338300	99200	99200	99200	99200	0
506	20231205	114900	95338300	99200	99200	99200	99200	0
507	20231205	114800	95338300	99200	99200	99200	99200	0
508	20231205	114700	95338300	99200	99200	99200	99200	0
509	20231205	114600	95338300	99200	99200	99200	99200	0
510	20231205	114500	95338300	99200	99200	99200	99200	0
511	20231205	114400	95338300	99200	99200	99200	99200	0
512	20231205	114300	95338300	99200	99200	99200	99200	0
513	20231205	114200	95338300	99200	99200	99200	99200	0
514	20231205	114100	95338300	99200	99200	99200	99200	1
515	20231205	114000	95239100	99300	99300	99300	99300	0
516	20231205	113900	95239100	99300	99300	99300	99300	0
517	20231205	113800	95239100	99300	99300	99300	99300	0
518	20231205	113700	95239100	99300	99300	99300	99300	0
519	20231205	113600	95239100	99300	99300	99300	99300	0
520	20231205	113500	95239100	99300	99300	99300	99300	0
521	20231205	113400	95239100	99300	99200	99300	99200	4
522	20231205	113300	94842200	98700	98800	98800	98700	47
523	20231205	113200	90201500	98800	98800	98800	98800	2
524	20231205	113100	90003900	98800	98800	98800	98800	0
525	20231205	113000	90003900	98800	98800	98800	98800	0
526	20231205	112900	90003900	98800	98800	98800	98800	0
527	20231205	112800	90003900	98800	98800	98800	98800	0
528	20231205	112700	90003900	98800	98800	98800	98800	0
529	20231205	112600	90003900	98800	98800	98800	98800	0
530	20231205	112500	90003900	98800	98800	98800	98800	10
531	20231205	112400	89015900	98800	98800	98800	98800	0
532	20231205	112300	89015900	98800	98800	98800	98800	0
533	20231205	112200	89015900	98800	98800	98800	98800	0
534	20231205	112100	89015900	98800	98800	98800	98800	0
535	20231205	112000	89015900	98800	98800	98800	98800	0
536	20231205	111900	89015900	98800	98800	98800	98800	0
537	20231205	111800	89015900	98800	98800	98800	98800	0
538	20231205	111700	89015900	98800	98800	98800	98800	1
539	20231205	111600	88917100	99100	99100	99100	99100	5
540	20231205	111500	88421600	99100	99100	99100	99100	25
541	20231205	111400	85944100	98700	98700	98700	98700	0
542	20231205	111300	85944100	98700	98700	98700	98700	0
543	20231205	111200	85944100	98700	98700	98700	98700	0
544	20231205	111100	85944100	98700	98700	98700	98700	0
545	20231205	111000	85944100	98700	99000	99000	98700	5
546	20231205	110900	85449800	98700	98700	98700	98700	0
547	20231205	110800	85449800	98700	98700	98700	98700	0
548	20231205	110700	85449800	98700	98700	98700	98700	0
549	20231205	110600	85449800	98700	98700	98700	98700	0
550	20231205	110500	85449800	98700	98700	98700	98700	0
551	20231205	110400	85449800	98700	98700	98700	98700	0
552	20231205	110300	85449800	98700	98700	98700	98700	3
553	20231205	110200	85153700	99100	99100	99100	99100	0
554	20231205	110100	85153700	99100	99100	99100	99100	0
555	20231205	110000	85153700	99100	99100	99100	99100	0
556	20231205	105900	85153700	99100	99100	99100	99100	0
557	20231205	105800	85153700	99100	99100	99100	99100	1
558	20231205	105700	85054600	99000	99000	99000	99000	1
559	20231205	105600	84955600	99000	99000	99000	99000	0
560	20231205	105500	84955600	99000	99000	99000	99000	0
561	20231205	105400	84955600	99000	99000	99000	99000	0
562	20231205	105300	84955600	99000	99100	99100	99000	172
563	20231205	105200	67926400	99400	99400	99400	99400	0
564	20231205	105100	67926400	99400	99400	99400	99400	0
565	20231205	105000	67926400	99400	99400	99400	99400	0
566	20231205	104900	67926400	99400	99400	99400	99400	0
567	20231205	104800	67926400	99400	99400	99400	99400	0
568	20231205	104700	67926400	99400	99400	99400	99400	0
569	20231205	104600	67926400	99400	99400	99400	99400	0
570	20231205	104500	67926400	99400	99400	99400	99400	0
571	20231205	104400	67926400	99400	99400	99400	99400	0
572	20231205	104300	67926400	99400	99400	99400	99400	0
573	20231205	104200	67926400	99400	99400	99400	99400	0
574	20231205	104100	67926400	99400	99400	99400	99400	0
575	20231205	104000	67926400	99400	99400	99400	99400	0
576	20231205	103900	67926400	99400	99400	99400	99400	0
577	20231205	103800	67926400	99400	99400	99400	99400	0
578	20231205	103700	67926400	99400	99400	99400	99400	0
579	20231205	103600	67926400	99400	99400	99400	99400	0
580	20231205	103500	67926400	99400	99400	99400	99400	0
581	20231205	103400	67926400	99400	99400	99400	99400	0
582	20231205	103300	67926400	99400	99400	99400	99400	1
583	20231205	103200	67827000	99400	99400	99400	99400	0
584	20231205	103100	67827000	99400	99400	99400	99400	0
585	20231205	103000	67827000	99400	99400	99400	99400	0
586	20231205	102900	67827000	99400	99400	99400	99400	0
587	20231205	102800	67827000	99400	99400	99400	99400	0
588	20231205	102700	67827000	99400	99400	99400	99400	0
589	20231205	102600	67827000	99400	99400	99400	99400	0
590	20231205	102500	67827000	99400	99400	99400	99400	0
591	20231205	102400	67827000	99400	99400	99400	99400	0
592	20231205	102300	67827000	99400	99400	99400	99400	0
593	20231205	102200	67827000	99400	99400	99400	99400	0
594	20231205	102100	67827000	99400	99400	99400	99400	0
595	20231205	102000	67827000	99400	99400	99400	99400	1
596	20231205	101900	67727600	99500	99500	99500	99500	0
597	20231205	101800	67727600	99500	99500	99500	99500	0
598	20231205	101700	67727600	99500	99500	99500	99500	1
599	20231205	101600	67628100	99400	99400	99400	99400	0
600	20231205	101500	67628100	99400	99300	99400	99300	15
601	20231205	101400	66137600	99300	99300	99300	99300	0
602	20231205	101300	66137600	99300	99300	99300	99300	0
603	20231205	101200	66137600	99300	99300	99300	99300	0
604	20231205	101100	66137600	99300	99300	99300	99300	0
605	20231205	101000	66137600	99300	99300	99300	99300	0
606	20231205	100900	66137600	99300	99300	99300	99300	0
607	20231205	100800	66137600	99300	99300	99300	99300	0
608	20231205	100700	66137600	99300	99300	99300	99300	3
609	20231205	100600	65839700	99600	99600	99600	99600	0
610	20231205	100500	65839700	99600	99600	99600	99600	0
611	20231205	100400	65839700	99600	99200	99600	99200	50
612	20231205	100300	60865300	99000	99600	99600	98500	262
613	20231205	100200	34959500	99600	99600	99600	99600	0
614	20231205	100100	34959500	99600	99600	99600	99600	0
615	20231205	100000	34959500	99600	99600	99600	99600	0
616	20231205	095900	34959500	99600	99600	99600	99600	0
617	20231205	095800	34959500	99600	99600	99600	99600	0
618	20231205	095700	34959500	99600	99600	99600	99600	0
619	20231205	095600	34959500	99600	99600	99600	99600	20
620	20231205	095500	32967500	99600	99600	99600	99600	5
621	20231205	095400	32469500	99600	99600	99600	99600	0
622	20231205	095300	32469500	99600	99200	99600	99200	14
623	20231205	095200	31076700	99600	99600	99600	99600	0
624	20231205	095100	31076700	99600	99600	99600	99600	1
625	20231205	095000	30977100	99600	99500	99600	99500	20
626	20231205	094900	28986900	99500	99500	99500	99500	20
627	20231205	094800	26996900	99500	99500	99500	99500	0
628	20231205	094700	26996900	99500	99500	99500	99500	20
629	20231205	094600	25006900	99300	99400	99400	99300	35
630	20231205	094500	21530900	99400	99400	99400	99400	0
631	20231205	094400	21530900	99400	99400	99400	99400	0
632	20231205	094300	21530900	99400	99400	99400	99400	5
633	20231205	094200	21033900	99400	99400	99400	99400	10
634	20231205	094100	20039900	99200	99200	99200	99200	0
635	20231205	094000	20039900	99200	99200	99200	99200	0
636	20231205	093900	20039900	99200	99300	99300	99200	9
637	20231205	093800	19146900	99300	99300	99300	99300	0
638	20231205	093700	19146900	99300	99300	99300	99300	0
639	20231205	093600	19146900	99300	99300	99300	99300	0
640	20231205	093500	19146900	99300	99300	99300	99300	0
641	20231205	093400	19146900	99300	99300	99300	99300	0
642	20231205	093300	19146900	99300	99300	99300	99300	0
643	20231205	093200	19146900	99300	99300	99300	99300	0
644	20231205	093100	19146900	99300	99300	99300	99300	0
645	20231205	093000	19146900	99300	99300	99300	99300	0
646	20231205	092900	19146900	99300	99300	99300	99300	0
647	20231205	092800	19146900	99300	99300	99300	99300	0
648	20231205	092700	19146900	99300	99300	99300	99300	0
649	20231205	092600	19146900	99300	99300	99300	99300	2
650	20231205	092500	18948300	99200	99200	99200	99200	46
651	20231205	092400	14385100	99200	99200	99200	99200	0
652	20231205	092300	14385100	99200	99300	99300	99200	60
653	20231205	092200	8428500	99300	99300	99300	99300	0
654	20231205	092100	8428500	99300	99300	99300	99300	0
655	20231205	092000	8428500	99300	99300	99300	99300	0
656	20231205	091900	8428500	99300	99300	99300	99300	0
657	20231205	091800	8428500	99300	99300	99300	99300	0
658	20231205	091700	8428500	99300	99300	99300	99300	0
659	20231205	091600	8428500	99300	99300	99300	99300	11
660	20231205	091500	7336200	99400	99400	99400	99400	0
661	20231205	091400	7336200	99400	99400	99400	99400	0
662	20231205	091300	7336200	99400	99400	99400	99400	0
663	20231205	091200	7336200	99400	99400	99400	99400	0
664	20231205	091100	7336200	99400	99400	99400	99400	0
665	20231205	091000	7336200	99400	99400	99400	99400	0
666	20231205	090900	7336200	99400	99600	99600	99400	2
667	20231205	090800	7137200	99600	99400	99600	99100	72
668	20231205	090700	0	99700	99700	99700	99700	0
669	20231205	090600	0	99700	99700	99700	99700	0
670	20231205	090500	0	99700	99700	99700	99700	0
671	20231205	090400	0	99700	99700	99700	99700	0
672	20231205	090300	0	99700	99700	99700	99700	0
673	20231205	090200	0	99700	99700	99700	99700	0
674	20231205	090100	0	99700	99700	99700	99700	0
675	20231205	090000	0	99700	99700	99700	99700	0