KissMeData/140860/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201800	4278054300	152900	152900	152900	152900	806
3	20231208	201700	4278054300	152900	152900	152900	152900	0
4	20231208	201600	4278054300	152900	152900	152900	152900	0
5	20231208	201500	4278054300	152900	152900	152900	152900	0
6	20231208	201400	4278054300	152900	152900	152900	152900	0
7	20231208	201300	4278054300	152900	152900	152900	152900	0
8	20231208	201200	4278054300	152900	152900	152900	152900	0
9	20231208	201100	4278054300	152900	152900	152900	152900	0
10	20231208	201000	4278054300	152900	152900	152900	152900	0
11	20231208	200900	4278054300	152900	152900	152900	152900	0
12	20231208	200800	4278054300	152900	152900	152900	152900	0
13	20231208	200700	4278054300	152900	152900	152900	152900	0
14	20231208	200600	4278054300	152900	152900	152900	152900	0
15	20231208	200500	4278054300	152900	152900	152900	152900	0
16	20231208	200400	4278054300	152900	152900	152900	152900	0
17	20231208	200300	4278054300	152900	152900	152900	152900	0
18	20231208	200200	4278054300	152900	152900	152900	152900	0
19	20231208	200100	4278054300	152900	152900	152900	152900	0
20	20231208	200000	4278054300	152900	152900	152900	152900	0
21	20231208	195900	4278054300	152900	152900	152900	152900	0
22	20231208	195800	4278054300	152900	152900	152900	152900	0
23	20231208	195700	4278054300	152900	152900	152900	152900	0
24	20231208	195600	4278054300	152900	152900	152900	152900	0
25	20231208	195500	4278054300	152900	152900	152900	152900	0
26	20231208	195400	4278054300	152900	152900	152900	152900	0
27	20231208	195300	4278054300	152900	152900	152900	152900	0
28	20231208	195200	4278054300	152900	152900	152900	152900	0
29	20231208	195100	4278054300	152900	152900	152900	152900	0
30	20231208	195000	4278054300	152900	152900	152900	152900	0
31	20231208	194900	4278054300	152900	152900	152900	152900	0
32	20231208	194800	4278054300	152900	152900	152900	152900	806
33	20231208	194700	4278054300	152900	152900	152900	152900	0
34	20231208	194600	4278054300	152900	152900	152900	152900	0
35	20231208	194500	4278054300	152900	152900	152900	152900	0
36	20231208	194400	4278054300	152900	152900	152900	152900	0
37	20231208	194300	4278054300	152900	152900	152900	152900	0
38	20231208	194200	4278054300	152900	152900	152900	152900	0
39	20231208	194100	4278054300	152900	152900	152900	152900	0
40	20231208	194000	4278054300	152900	152900	152900	152900	0
41	20231208	193900	4278054300	152900	152900	152900	152900	0
42	20231208	193800	4278054300	152900	152900	152900	152900	0
43	20231208	193700	4278054300	152900	152900	152900	152900	0
44	20231208	193600	4278054300	152900	152900	152900	152900	0
45	20231208	193500	4278054300	152900	152900	152900	152900	0
46	20231208	193400	4278054300	152900	152900	152900	152900	0
47	20231208	193300	4278054300	152900	152900	152900	152900	0
48	20231208	193200	4278054300	152900	152900	152900	152900	0
49	20231208	193100	4278054300	152900	152900	152900	152900	0
50	20231208	193000	4278054300	152900	152900	152900	152900	0
51	20231208	192900	4278054300	152900	152900	152900	152900	0
52	20231208	192800	4278054300	152900	152900	152900	152900	0
53	20231208	192700	4278054300	152900	152900	152900	152900	0
54	20231208	192600	4278054300	152900	152900	152900	152900	0
55	20231208	192500	4278054300	152900	152900	152900	152900	0
56	20231208	192400	4278054300	152900	152900	152900	152900	0
57	20231208	192300	4278054300	152900	152900	152900	152900	0
58	20231208	192200	4278054300	152900	152900	152900	152900	0
59	20231208	192100	4278054300	152900	152900	152900	152900	0
60	20231208	192000	4278054300	152900	152900	152900	152900	0
61	20231208	191900	4278054300	152900	152900	152900	152900	0
62	20231208	191800	4278054300	152900	152900	152900	152900	806
63	20231208	191700	4278054300	152900	152900	152900	152900	0
64	20231208	191600	4278054300	152900	152900	152900	152900	0
65	20231208	191500	4278054300	152900	152900	152900	152900	0
66	20231208	191400	4278054300	152900	152900	152900	152900	0
67	20231208	191300	4278054300	152900	152900	152900	152900	0
68	20231208	191200	4278054300	152900	152900	152900	152900	0
69	20231208	191100	4278054300	152900	152900	152900	152900	0
70	20231208	191000	4278054300	152900	152900	152900	152900	0
71	20231208	190900	4278054300	152900	152900	152900	152900	0
72	20231208	190800	4278054300	152900	152900	152900	152900	0
73	20231208	190700	4278054300	152900	152900	152900	152900	0
74	20231208	190600	4278054300	152900	152900	152900	152900	0
75	20231208	190500	4278054300	152900	152900	152900	152900	0
76	20231208	190400	4278054300	152900	152900	152900	152900	0
77	20231208	190300	4278054300	152900	152900	152900	152900	0
78	20231208	190200	4278054300	152900	152900	152900	152900	0
79	20231208	190100	4278054300	152900	152900	152900	152900	0
80	20231208	190000	4278054300	152900	152900	152900	152900	0
81	20231208	185900	4278054300	152900	152900	152900	152900	0
82	20231208	185800	4278054300	152900	152900	152900	152900	0
83	20231208	185700	4278054300	152900	152900	152900	152900	0
84	20231208	185600	4278054300	152900	152900	152900	152900	0
85	20231208	185500	4278054300	152900	152900	152900	152900	0
86	20231208	185400	4278054300	152900	152900	152900	152900	0
87	20231208	185300	4278054300	152900	152900	152900	152900	0
88	20231208	185200	4278054300	152900	152900	152900	152900	0
89	20231208	185100	4278054300	152900	152900	152900	152900	0
90	20231208	185000	4278054300	152900	152900	152900	152900	0
91	20231208	184900	4278054300	152900	152900	152900	152900	0
92	20231208	184800	4278054300	152900	152900	152900	152900	806
93	20231208	184700	4278054300	152900	152900	152900	152900	0
94	20231208	184600	4278054300	152900	152900	152900	152900	0
95	20231208	184500	4278054300	152900	152900	152900	152900	0
96	20231208	184400	4278054300	152900	152900	152900	152900	0
97	20231208	184300	4278054300	152900	152900	152900	152900	0
98	20231208	184200	4278054300	152900	152900	152900	152900	0
99	20231208	184100	4278054300	152900	152900	152900	152900	0
100	20231208	184000	4278054300	152900	152900	152900	152900	0
101	20231208	183900	4278054300	152900	152900	152900	152900	0
102	20231208	183800	4278054300	152900	152900	152900	152900	0
103	20231208	183700	4278054300	152900	152900	152900	152900	0
104	20231208	183600	4278054300	152900	152900	152900	152900	0
105	20231208	183500	4278054300	152900	152900	152900	152900	0
106	20231208	183400	4278054300	152900	152900	152900	152900	0
107	20231208	183300	4278054300	152900	152900	152900	152900	0
108	20231208	183200	4278054300	152900	152900	152900	152900	0
109	20231208	183100	4278054300	152900	152900	152900	152900	0
110	20231208	183000	4278054300	152900	152900	152900	152900	0
111	20231208	182900	4278054300	152900	152900	152900	152900	0
112	20231208	182800	4278054300	152900	152900	152900	152900	0
113	20231208	182700	4278054300	152900	152900	152900	152900	0
114	20231208	182600	4278054300	152900	152900	152900	152900	0
115	20231208	182500	4278054300	152900	152900	152900	152900	0
116	20231208	182400	4278054300	152900	152900	152900	152900	0
117	20231208	182300	4278054300	152900	152900	152900	152900	0
118	20231208	182200	4278054300	152900	152900	152900	152900	0
119	20231208	182100	4278054300	152900	152900	152900	152900	0
120	20231208	182000	4278054300	152900	152900	152900	152900	0
121	20231208	181900	4278054300	152900	152900	152900	152900	0
122	20231208	181800	4278054300	152900	152900	152900	152900	806
123	20231208	181700	4278054300	152900	152900	152900	152900	0
124	20231208	181600	4278054300	152900	152900	152900	152900	0
125	20231208	181500	4278054300	152900	152900	152900	152900	0
126	20231208	181400	4278054300	152900	152900	152900	152900	0
127	20231208	181300	4278054300	152900	152900	152900	152900	0
128	20231208	181200	4278054300	152900	152900	152900	152900	0
129	20231208	181100	4278054300	152900	152900	152900	152900	0
130	20231208	181000	4278054300	152900	152900	152900	152900	0
131	20231208	180900	4278054300	152900	152900	152900	152900	0
132	20231208	180800	4278054300	152900	152900	152900	152900	0
133	20231208	180700	4278054300	152900	152900	152900	152900	0
134	20231208	180600	4278054300	152900	152900	152900	152900	0
135	20231208	180500	4278054300	152900	152900	152900	152900	0
136	20231208	180400	4278054300	152900	152900	152900	152900	0
137	20231208	180300	4278054300	152900	152900	152900	152900	0
138	20231208	180200	4278054300	152900	152900	152900	152900	0
139	20231208	180100	4278054300	152900	152900	152900	152900	0
140	20231208	180000	4278054300	152900	152900	152900	152900	0
141	20231208	175900	4278054300	152900	152900	152900	152900	0
142	20231208	175800	4278054300	152900	152900	152900	152900	0
143	20231208	175700	4278054300	152900	152900	152900	152900	0
144	20231208	175600	4278054300	152900	152900	152900	152900	0
145	20231208	175500	4278054300	152900	152900	152900	152900	0
146	20231208	175400	4278054300	152900	152900	152900	152900	0
147	20231208	175300	4278054300	152900	152900	152900	152900	0
148	20231208	175200	4278054300	152900	152900	152900	152900	0
149	20231208	175100	4278054300	152900	152900	152900	152900	0
150	20231208	175000	4278054300	152900	152900	152900	152900	0
151	20231208	174900	4278054300	152900	152900	152900	152900	0
152	20231208	174800	4278054300	152900	152900	152900	152900	806
153	20231208	174700	4278054300	152900	152900	152900	152900	0
154	20231208	174600	4278054300	152900	152900	152900	152900	0
155	20231208	174500	4278054300	152900	152900	152900	152900	0
156	20231208	174400	4278054300	152900	152900	152900	152900	0
157	20231208	174300	4278054300	152900	152900	152900	152900	0
158	20231208	174200	4278054300	152900	152900	152900	152900	0
159	20231208	174100	4278054300	152900	152900	152900	152900	0
160	20231208	174000	4278054300	152900	152900	152900	152900	0
161	20231208	173900	4278054300	152900	152900	152900	152900	0
162	20231208	173800	4278054300	152900	152900	152900	152900	0
163	20231208	173700	4278054300	152900	152900	152900	152900	0
164	20231208	173600	4278054300	152900	152900	152900	152900	0
165	20231208	173500	4278054300	152900	152900	152900	152900	0
166	20231208	173400	4278054300	152900	152900	152900	152900	0
167	20231208	173300	4278054300	152900	152900	152900	152900	0
168	20231208	173200	4278054300	152900	152900	152900	152900	0
169	20231208	173100	4278054300	152900	152900	152900	152900	0
170	20231208	173000	4278054300	152900	152900	152900	152900	0
171	20231208	172900	4278054300	152900	152900	152900	152900	0
172	20231208	172800	4278054300	152900	152900	152900	152900	0
173	20231208	172700	4278054300	152900	152900	152900	152900	0
174	20231208	172600	4278054300	152900	152900	152900	152900	0
175	20231208	172500	4278054300	152900	152900	152900	152900	0
176	20231208	172400	4278054300	152900	152900	152900	152900	0
177	20231208	172300	4278054300	152900	152900	152900	152900	0
178	20231208	172200	4278054300	152900	152900	152900	152900	0
179	20231208	172100	4278054300	152900	152900	152900	152900	0
180	20231208	172000	4278054300	152900	152900	152900	152900	0
181	20231208	171900	4278054300	152900	152900	152900	152900	0
182	20231208	171800	4278054300	152900	152900	152900	152900	806
183	20231208	171700	4278054300	152900	152900	152900	152900	0
184	20231208	171600	4278054300	152900	152900	152900	152900	0
185	20231208	171500	4278054300	152900	152900	152900	152900	0
186	20231208	171400	4278054300	152900	152900	152900	152900	0
187	20231208	171300	4278054300	152900	152900	152900	152900	0
188	20231208	171200	4278054300	152900	152900	152900	152900	0
189	20231208	171100	4278054300	152900	152900	152900	152900	0
190	20231208	171000	4278054300	152900	152900	152900	152900	0
191	20231208	170900	4278054300	152900	152900	152900	152900	0
192	20231208	170800	4278054300	152900	152900	152900	152900	0
193	20231208	170700	4278054300	152900	152900	152900	152900	0
194	20231208	170600	4278054300	152900	152900	152900	152900	0
195	20231208	170500	4278054300	152900	152900	152900	152900	0
196	20231208	170400	4278054300	152900	152900	152900	152900	0
197	20231208	170300	4278054300	152900	152900	152900	152900	0
198	20231208	170200	4278054300	152900	152900	152900	152900	0
199	20231208	170100	4278054300	152900	152900	152900	152900	0
200	20231208	170000	4278054300	152900	152900	152900	152900	0
201	20231208	165900	4278054300	152900	152900	152900	152900	0
202	20231208	165800	4278054300	152900	152900	152900	152900	0
203	20231208	165700	4278054300	152900	152900	152900	152900	0
204	20231208	165600	4278054300	152900	152900	152900	152900	0
205	20231208	165500	4278054300	152900	152900	152900	152900	0
206	20231208	165400	4278054300	152900	152900	152900	152900	0
207	20231208	165300	4278054300	152900	152900	152900	152900	0
208	20231208	165200	4278054300	152900	152900	152900	152900	0
209	20231208	165100	4278054300	152900	152900	152900	152900	0
210	20231208	165000	4278054300	152900	152900	152900	152900	0
211	20231208	164900	4278054300	152900	152900	152900	152900	0
212	20231208	164800	4278054300	152900	152900	152900	152900	806
213	20231208	164700	4278054300	152900	152900	152900	152900	0
214	20231208	164600	4278054300	152900	152900	152900	152900	0
215	20231208	164500	4278054300	152900	152900	152900	152900	0
216	20231208	164400	4278054300	152900	152900	152900	152900	0
217	20231208	164300	4278054300	152900	152900	152900	152900	0
218	20231208	164200	4278054300	152900	152900	152900	152900	0
219	20231208	164100	4278054300	152900	152900	152900	152900	0
220	20231208	164000	4278054300	152900	152900	152900	152900	0
221	20231208	163900	4278054300	152900	152900	152900	152900	0
222	20231208	163800	4278054300	152900	152900	152900	152900	0
223	20231208	163700	4278054300	152900	152900	152900	152900	0
224	20231208	163600	4278054300	152900	152900	152900	152900	0
225	20231208	163500	4278054300	152900	152900	152900	152900	0
226	20231208	163400	4278054300	152900	152900	152900	152900	0
227	20231208	163300	4278054300	152900	152900	152900	152900	0
228	20231208	163200	4278054300	152900	152900	152900	152900	0
229	20231208	163100	4278054300	152900	152900	152900	152900	0
230	20231208	163000	4278054300	152900	152900	152900	152900	0
231	20231208	162900	4278054300	152900	152900	152900	152900	0
232	20231208	162800	4278054300	152900	152900	152900	152900	0
233	20231208	162700	4278054300	152900	152900	152900	152900	0
234	20231208	162600	4278054300	152900	152900	152900	152900	0
235	20231208	162500	4278054300	152900	152900	152900	152900	0
236	20231208	162400	4278054300	152900	152900	152900	152900	0
237	20231208	162300	4278054300	152900	152900	152900	152900	0
238	20231208	162200	4278054300	152900	152900	152900	152900	0
239	20231208	162100	4278054300	152900	152900	152900	152900	0
240	20231208	162000	4278054300	152900	152900	152900	152900	0
241	20231208	161900	4278054300	152900	152900	152900	152900	0
242	20231208	161800	4278054300	152900	152900	152900	152900	806
243	20231208	161700	4278054300	152900	152900	152900	152900	0
244	20231208	161600	4278054300	152900	152900	152900	152900	0
245	20231208	161500	4278054300	152900	152900	152900	152900	0
246	20231208	161400	4278054300	152900	152900	152900	152900	0
247	20231208	161300	4278054300	152900	152900	152900	152900	0
248	20231208	161200	4278054300	152900	152900	152900	152900	0
249	20231208	161100	4278054300	152900	152900	152900	152900	0
250	20231208	161000	4278054300	152900	152900	152900	152900	0
251	20231208	160900	4278054300	152900	152900	152900	152900	0
252	20231208	160800	4278054300	152900	152900	152900	152900	0
253	20231208	160700	4278054300	152900	152900	152900	152900	0
254	20231208	160600	4278054300	152900	152900	152900	152900	0
255	20231208	160500	4278054300	152900	152900	152900	152900	0
256	20231208	160400	4278054300	152900	152900	152900	152900	0
257	20231208	160300	4278054300	152900	152900	152900	152900	0
258	20231208	160200	4278054300	152900	152900	152900	152900	0
259	20231208	160100	4278054300	152900	152900	152900	152900	0
260	20231208	160000	4278054300	152900	152900	152900	152900	0
261	20231208	155900	4278054300	152900	152900	152900	152900	0
262	20231208	155800	4278054300	152900	152900	152900	152900	0
263	20231208	155700	4278054300	152900	152900	152900	152900	0
264	20231208	155600	4278054300	152900	152900	152900	152900	0
265	20231208	155500	4278054300	152900	152900	152900	152900	0
266	20231208	155400	4278054300	152900	152900	152900	152900	0
267	20231208	155300	4278054300	152900	152900	152900	152900	0
268	20231208	155200	4278054300	152900	152900	152900	152900	0
269	20231208	155100	4278054300	152900	152900	152900	152900	0
270	20231208	155000	4278054300	152900	152900	152900	152900	0
271	20231208	154900	4278054300	152900	152900	152900	152900	0
272	20231208	154800	4278054300	152900	152900	152900	152900	806
273	20231208	154700	4278054300	152900	152900	152900	152900	0
274	20231208	154600	4278054300	152900	152900	152900	152900	0
275	20231208	154500	4278054300	152900	152900	152900	152900	0
276	20231208	154400	4278054300	152900	152900	152900	152900	0
277	20231208	154300	4278054300	152900	152900	152900	152900	0
278	20231208	154200	4278054300	152900	152900	152900	152900	0
279	20231208	154100	4278054300	152900	152900	152900	152900	0
280	20231208	154000	4278054300	152900	152900	152900	152900	0
281	20231208	153900	4278054300	152900	152900	152900	152900	0
282	20231208	153800	4278054300	152900	152900	152900	152900	0
283	20231208	153700	4278054300	152900	152900	152900	152900	0
284	20231208	153600	4278054300	152900	152900	152900	152900	0
285	20231208	153500	4278054300	152900	152900	152900	152900	0
286	20231208	153400	4278054300	152900	152900	152900	152900	0
287	20231208	153300	4278054300	152900	152900	152900	152900	0
288	20231208	153200	4278054300	152900	152900	152900	152900	0
289	20231208	153100	4278054300	152900	152900	152900	152900	0
290	20231208	153000	4278054300	152900	152900	152900	152900	806
291	20231208	152900	4154816900	152500	152500	152500	152500	0
292	20231208	152800	4154816900	152500	152500	152500	152500	0
293	20231208	152700	4154816900	152500	152500	152500	152500	0
294	20231208	152600	4154816900	152500	152500	152500	152500	0
295	20231208	152500	4154816900	152500	152500	152500	152500	0
296	20231208	152400	4154816900	152500	152500	152500	152500	0
297	20231208	152300	4154816900	152500	152500	152500	152500	0
298	20231208	152200	4154816900	152500	152500	152500	152500	0
299	20231208	152100	4154816900	152500	152500	152500	152500	0
300	20231208	152000	4154816900	152500	152500	152500	152500	0
301	20231208	151900	4154816900	152500	152600	152600	152500	148
302	20231208	151800	4132233500	152500	152600	152600	152500	63
303	20231208	151700	4122620700	152600	152600	152600	152500	65
304	20231208	151600	4112701900	152600	152500	152600	152400	55
305	20231208	151500	4104311300	152600	152400	152600	152300	58
306	20231208	151400	4095462900	152300	152500	152500	152300	45
307	20231208	151300	4088605000	152400	152500	152700	152400	449
308	20231208	151200	4020096100	152600	152300	152600	152200	67
309	20231208	151100	4009881300	152300	152400	152600	152200	91
310	20231208	151000	3996016100	152400	152600	152600	152300	70
311	20231208	150900	3985343800	152500	152500	152600	152300	95
312	20231208	150800	3970857500	152500	152200	152500	152200	80
313	20231208	150700	3958664800	152300	152600	152700	151800	482
314	20231208	150600	3885318300	152700	152500	152700	152500	90
315	20231208	150500	3871584100	152500	152700	152800	152500	104
316	20231208	150400	3855704800	152800	152500	152800	152500	141
317	20231208	150300	3834180500	152500	152300	152500	152200	418
318	20231208	150200	3770457900	152300	152300	152300	152200	115
319	20231208	150100	3752945300	152300	152200	152300	152200	159
320	20231208	150000	3728739900	152100	152200	152300	152000	153
321	20231208	145900	3705457400	152300	152200	152300	152200	33
322	20231208	145800	3700432300	152300	152400	152400	152200	61
323	20231208	145700	3691142500	152300	152300	152300	152200	61
324	20231208	145600	3681853000	152300	152100	152300	152000	103
325	20231208	145500	3666186400	152200	152200	152200	151900	233
326	20231208	145400	3630754100	152200	152200	152200	152100	73
327	20231208	145300	3619645300	152300	152300	152300	152100	39
328	20231208	145200	3613707400	152400	152300	152400	152200	192
329	20231208	145100	3584467600	152300	152200	152300	152200	37
330	20231208	145000	3578832800	152300	152300	152300	152100	331
331	20231208	144900	3528443000	152400	152300	152500	152300	242
332	20231208	144800	3491559700	152300	151900	152600	151800	796
333	20231208	144700	3370405800	151800	152000	152000	151800	212
334	20231208	144600	3338203600	151900	152000	152000	151900	72
335	20231208	144500	3327263100	152000	152000	152000	151900	51
336	20231208	144400	3319512600	151900	151900	152000	151900	63
337	20231208	144300	3309939800	151900	152000	152000	151900	45
338	20231208	144200	3303100500	152000	152000	152000	151900	39
339	20231208	144100	3297175400	152000	151900	152000	151900	104
340	20231208	144000	3281368300	151900	152000	152000	151900	59
341	20231208	143900	3272403400	152000	152000	152000	151900	48
342	20231208	143800	3265108100	151900	151900	152000	151900	53
343	20231208	143700	3257055600	152000	151900	152000	151900	63
344	20231208	143600	3247481900	151900	151900	152000	151900	59
345	20231208	143500	3238517500	151900	151900	152000	151900	15
346	20231208	143400	3236238800	152000	152000	152000	151900	75
347	20231208	143300	3224842200	152000	152000	152000	151900	43
348	20231208	143200	3218307300	152000	152000	152000	151900	31
349	20231208	143100	3213598100	152000	152000	152000	151900	52
350	20231208	143000	3205695800	152000	152000	152000	151900	114
351	20231208	142900	3188371400	151900	151900	152000	151800	95
352	20231208	142800	3173940800	151900	151900	152000	151900	29
353	20231208	142700	3169535000	152000	152000	152000	151900	340
354	20231208	142600	3117861000	152000	151900	152000	151800	233
355	20231208	142500	3082466900	151900	151700	151900	151700	136
356	20231208	142400	3061824000	151800	151700	151800	151700	92
357	20231208	142300	3047863800	151800	151400	151800	151400	702
358	20231208	142200	2941409000	151300	151300	151400	151300	22
359	20231208	142100	2938080200	151300	151300	151300	151200	47
360	20231208	142000	2930971700	151300	151400	151400	151300	134
361	20231208	141900	2910694400	151400	151400	151400	151300	67
362	20231208	141800	2900554300	151400	151400	151500	151400	42
363	20231208	141700	2894194500	151400	151500	151500	151300	112
364	20231208	141600	2877243100	151400	151500	151500	151400	40
365	20231208	141500	2871183900	151400	151400	151600	151400	55
366	20231208	141400	2862852900	151400	151400	151400	151300	108
367	20231208	141300	2846503500	151400	151500	151600	151300	109
368	20231208	141200	2830000000	151500	151500	151600	151500	48
369	20231208	141100	2822724900	151400	151500	151600	151400	46
370	20231208	141000	2815757300	151600	151500	151600	151500	159
371	20231208	140900	2791667100	151500	151500	151500	151400	98
372	20231208	140800	2776824800	151500	151500	151500	151400	53
373	20231208	140700	2768797000	151500	151600	151600	151500	50
374	20231208	140600	2761221800	151600	151500	151600	151500	41
375	20231208	140500	2755007200	151600	151500	151600	151400	141
376	20231208	140400	2733646100	151500	151500	151500	151400	496
377	20231208	140300	2658502500	151500	151500	151500	151200	89
378	20231208	140200	2645035400	151500	151400	151500	151400	83
379	20231208	140100	2632466800	151400	151200	151400	151100	76
380	20231208	140000	2620972400	151300	151200	151300	151200	43
381	20231208	135900	2614468700	151200	151300	151400	151200	49
382	20231208	135800	2607053600	151300	151400	151400	151200	187
383	20231208	135700	2578751200	151400	151500	151500	151400	43
384	20231208	135600	2572240900	151400	151300	151500	151300	168
385	20231208	135500	2546803800	151300	151400	151400	151300	90
386	20231208	135400	2533182700	151300	151300	151400	151300	25
387	20231208	135300	2529399800	151300	151400	151400	151300	81
388	20231208	135200	2517142200	151200	151400	151500	151200	83
389	20231208	135100	2504575000	151400	151200	151400	151200	58
390	20231208	135000	2495795400	151100	151400	151400	151100	57
391	20231208	134900	2487173400	151300	151300	151400	151300	47
392	20231208	134800	2480058900	151200	151400	151400	151200	46
393	20231208	134700	2473099500	151300	151300	151400	151200	33
394	20231208	134600	2468106500	151300	151300	151300	151100	36
395	20231208	134500	2462661100	151400	151200	151400	151100	46
396	20231208	134400	2455702700	151100	151400	151400	151100	57
397	20231208	134300	2447078600	151400	151400	151400	151300	21
398	20231208	134200	2443900200	151300	151400	151400	151100	50
399	20231208	134100	2436336800	151300	151400	151400	151300	91
400	20231208	134000	2422560700	151300	151400	151400	151100	61
401	20231208	133900	2413331400	151400	151300	151400	151300	25
402	20231208	133800	2409547000	151300	151200	151300	151000	57
403	20231208	133700	2400931000	151100	151200	151200	151100	7
404	20231208	133600	2399872700	151000	151300	151300	151000	60
405	20231208	133500	2390798200	151300	151200	151400	151200	42
406	20231208	133400	2384441900	151300	151300	151400	151100	118
407	20231208	133300	2366589800	151300	151200	151400	151100	39
408	20231208	133200	2360692800	151100	151200	151200	151100	37
409	20231208	133100	2355100300	151300	151200	151300	151100	23
410	20231208	133000	2351621300	151200	151200	151400	151200	40
411	20231208	132900	2345568400	151300	151300	151400	151200	32
412	20231208	132800	2340726600	151200	151400	151400	151200	60
413	20231208	132700	2331648400	151300	151200	151300	151200	74
414	20231208	132600	2320455000	151100	151200	151300	151000	45
415	20231208	132500	2313654800	151000	151200	151200	151000	32
416	20231208	132400	2308818200	151000	151100	151200	151000	42
417	20231208	132300	2302469700	151000	151200	151200	151000	41
418	20231208	132200	2296273200	151200	151200	151300	151100	40
419	20231208	132100	2290223900	151000	151100	151100	151000	30
420	20231208	132000	2285691800	151000	151300	151300	151000	49
421	20231208	131900	2278284900	151200	151300	151300	151200	29
422	20231208	131800	2273898800	151300	151200	151300	151200	29
423	20231208	131700	2269512100	151200	151300	151300	151200	49
424	20231208	131600	2262100400	151300	151400	151400	151300	31
425	20231208	131500	2257407800	151300	151300	151300	151200	34
426	20231208	131400	2252263900	151300	151300	151400	151200	69
427	20231208	131300	2241824600	151300	151200	151300	151200	63
428	20231208	131200	2232296500	151200	151200	151200	151100	15
429	20231208	131100	2230029100	151200	151300	151300	151000	77
430	20231208	131000	2218388600	151200	151200	151300	151200	39
431	20231208	130900	2212489300	151200	151200	151200	151200	42
432	20231208	130800	2206138900	151200	151000	151200	151000	63
433	20231208	130700	2196617700	150900	151000	151000	150800	62
434	20231208	130600	2187257200	151000	150600	151000	150600	50
435	20231208	130500	2179719700	150600	151000	151100	150600	284
436	20231208	130400	2136862300	151000	151100	151200	151000	59
437	20231208	130300	2127948400	151100	151100	151200	151100	51
438	20231208	130200	2120240800	151100	151200	151200	151100	17
439	20231208	130100	2117671000	151200	151300	151300	151200	65
440	20231208	130000	2107837600	151200	151100	151200	151100	12
441	20231208	125900	2106023300	151200	151200	151300	151200	29
442	20231208	125800	2101637200	151200	151200	151200	151200	48
443	20231208	125700	2094379600	151200	151100	151200	151100	28
444	20231208	125600	2090147300	151100	151100	151200	151100	26
445	20231208	125500	2086217900	151100	151100	151100	151100	17
446	20231208	125400	2083649200	151100	151200	151200	151100	35
447	20231208	125300	2078360500	151300	151200	151300	151200	40
448	20231208	125200	2072312200	151200	151200	151200	151200	30
449	20231208	125100	2067776200	151200	151200	151200	151100	12
450	20231208	125000	2065962100	151200	151300	151300	151200	22
451	20231208	124900	2062633900	151100	151100	151100	151100	14
452	20231208	124800	2060518500	151100	151000	151100	151000	20
453	20231208	124700	2057497500	151100	151100	151100	151100	15
454	20231208	124600	2055231000	151100	151300	151300	151100	70
455	20231208	124500	2044653300	151300	151200	151300	151200	37
456	20231208	124400	2039058300	151200	151200	151200	151200	9
457	20231208	124300	2037697500	151300	151300	151300	151300	19
458	20231208	124200	2034822800	151300	151400	151400	151200	146
459	20231208	124100	2012726300	151500	151500	151500	151500	23
460	20231208	124000	2009241800	151500	151500	151500	151400	28
461	20231208	123900	2004999900	151600	151500	151600	151500	46
462	20231208	123800	1998029100	151500	151500	151500	151500	16
463	20231208	123700	1995605100	151500	151400	151500	151400	58
464	20231208	123600	1986819900	151400	151200	151400	151200	35
465	20231208	123500	1981524000	151300	151200	151300	151200	52
466	20231208	123400	1973659200	151200	151200	151300	151200	197
467	20231208	123300	1943872600	151200	151100	151200	151100	38
468	20231208	123200	1938128200	151200	151200	151200	151200	25
469	20231208	123100	1934348200	151200	151200	151200	151100	24
470	20231208	123000	1930719500	151100	151100	151100	151100	10
471	20231208	122900	1929208500	151200	151200	151200	151200	22
472	20231208	122800	1925882100	151200	151200	151200	151200	31
473	20231208	122700	1921194900	151100	151100	151100	151100	43
474	20231208	122600	1914697600	151200	151100	151200	151000	84
475	20231208	122500	1902003000	151100	151100	151200	151100	53
476	20231208	122400	1893992100	151100	151400	151400	151100	280
477	20231208	122300	1851637400	151400	151500	151500	151400	25
478	20231208	122200	1847851400	151400	151400	151400	151300	41
479	20231208	122100	1841644100	151500	151400	151500	151400	26
480	20231208	122000	1837707400	151500	151500	151500	151400	25
481	20231208	121900	1833920000	151500	151500	151500	151500	16
482	20231208	121800	1831496000	151400	151400	151500	151300	52
483	20231208	121700	1823622400	151300	151400	151500	151300	153
484	20231208	121600	1800457300	151400	151400	151500	151400	115
485	20231208	121500	1783046200	151400	151300	151500	151300	111
486	20231208	121400	1766240600	151400	151400	151500	151400	437
487	20231208	121300	1700068200	151400	151300	151400	151300	80
488	20231208	121200	1687963600	151300	151300	151300	151200	34
489	20231208	121100	1682820300	151200	151300	151400	151200	61
490	20231208	121000	1673590500	151300	151300	151300	151300	53
491	20231208	120900	1665571600	151300	151200	151300	151200	25
492	20231208	120800	1661790200	151300	151300	151300	151300	24
493	20231208	120700	1658159000	151300	151200	151300	151200	15
494	20231208	120600	1655889800	151200	151200	151200	151200	18
495	20231208	120500	1653168200	151200	151300	151300	151200	234
496	20231208	120400	1617766400	151200	151200	151200	151200	91
497	20231208	120300	1604007200	151200	151100	151200	151100	28
498	20231208	120200	1599775000	151200	151200	151200	151200	16
499	20231208	120100	1597355800	151200	151200	151200	151200	26
500	20231208	120000	1593424600	151200	151200	151200	151100	45
501	20231208	115900	1586621500	151100	151100	151100	151100	2
502	20231208	115800	1586319300	151200	151200	151200	151200	16
503	20231208	115700	1583900100	151200	151100	151200	151100	52
504	20231208	115600	1576039700	151200	151200	151200	151200	4
505	20231208	115500	1575434900	151200	151100	151200	151100	26
506	20231208	115400	1571503800	151200	151100	151200	151100	40
507	20231208	115300	1565456900	151100	151100	151200	151100	18
508	20231208	115200	1562736800	151100	151100	151100	151000	10
509	20231208	115100	1561225900	151000	151100	151100	151000	101
510	20231208	115000	1545974100	151200	151200	151200	151100	19
511	20231208	114900	1543101400	151200	151200	151200	151200	14
512	20231208	114800	1540984600	151200	151200	151200	151200	31
513	20231208	114700	1536297400	151200	151200	151200	151200	26
514	20231208	114600	1532366200	151200	151200	151200	151200	36
515	20231208	114500	1526923000	151100	151200	151200	151100	21
516	20231208	114400	1523749300	151200	151200	151200	151100	38
517	20231208	114300	1518005700	151200	151100	151200	151100	41
518	20231208	114200	1511808000	151100	151000	151100	151000	20
519	20231208	114100	1508787000	151100	151100	151100	151100	51
520	20231208	114000	1501080900	151100	151000	151100	151000	56
521	20231208	113900	1492621100	151000	151000	151000	151000	21
522	20231208	113800	1489450100	151000	151000	151000	151000	23
523	20231208	113700	1485977100	151000	151000	151000	151000	20
524	20231208	113600	1482957100	151000	150900	151000	150900	125
525	20231208	113500	1464083700	150900	151000	151000	150900	39
526	20231208	113400	1458195600	151000	151000	151000	151000	19
527	20231208	113300	1455326600	150900	150800	150900	150800	30
528	20231208	113200	1450801200	150800	150900	151000	150800	39
529	20231208	113100	1444915300	150900	150900	150900	150900	4
530	20231208	113000	1444311700	150800	150900	150900	150800	33
531	20231208	112900	1439333600	150900	150900	150900	150900	34
532	20231208	112800	1434203000	150900	150900	150900	150900	4
533	20231208	112700	1433599400	150900	150800	150900	150800	55
534	20231208	112600	1425301500	150800	150800	150800	150800	25
535	20231208	112500	1421531500	150700	151000	151000	150600	253
536	20231208	112400	1383412200	151000	150900	151000	150900	79
537	20231208	112300	1371488000	150900	151000	151000	150900	16
538	20231208	112200	1369072200	150900	150800	151000	150800	8
539	20231208	112100	1367864500	150700	151000	151000	150700	41
540	20231208	112000	1361677100	151000	151000	151000	150900	19
541	20231208	111900	1358808200	150900	150900	150900	150900	18
542	20231208	111800	1356092000	150800	150800	150800	150800	13
543	20231208	111700	1354131600	150900	150900	150900	150900	19
544	20231208	111600	1351264500	150800	150800	150800	150800	49
545	20231208	111500	1343875300	150800	150800	150800	150700	40
546	20231208	111400	1337844600	150600	150600	150600	150600	1
547	20231208	111300	1337694000	150800	150700	150800	150700	57
548	20231208	111200	1329103800	150600	150500	150600	150500	45
549	20231208	111100	1322328500	150500	150800	150900	150500	179
550	20231208	111000	1295371900	150900	150900	151000	150800	40
551	20231208	110900	1289335900	150800	151000	151000	150800	67
552	20231208	110800	1279223200	151000	151000	151000	151000	38
553	20231208	110700	1273485200	151000	150900	151000	150900	11
554	20231208	110600	1271824500	150900	150700	150900	150700	21
555	20231208	110500	1268659200	150900	150900	151000	150800	65
556	20231208	110400	1258849000	150900	150800	151000	150800	24
557	20231208	110300	1255227200	150800	150800	150800	150800	22
558	20231208	110200	1251909600	150700	150700	150700	150600	25
559	20231208	110100	1248142500	150600	151000	151000	150600	64
560	20231208	110000	1238490000	151000	151100	151100	151000	15
561	20231208	105900	1236224400	151000	151100	151100	150900	197
562	20231208	105800	1206476000	151200	151100	151200	151100	42
563	20231208	105700	1200129000	151100	151000	151100	151000	76
564	20231208	105600	1188649500	151000	150800	151000	150800	33
565	20231208	105500	1183666700	151000	151000	151000	150900	56
566	20231208	105400	1175211700	151100	151000	151100	151000	34
567	20231208	105300	1170077400	150800	151000	151000	150800	27
568	20231208	105200	1166003000	150900	150700	150900	150700	9
569	20231208	105100	1164646200	150600	150800	150800	150600	29
570	20231208	105000	1160274800	150700	150800	150900	150700	21
571	20231208	104900	1157107700	150700	150900	150900	150700	45
572	20231208	104800	1150321400	151000	150900	151000	150900	19
573	20231208	104700	1147454000	150900	150800	150900	150800	9
574	20231208	104600	1146096200	150900	150900	150900	150900	1
575	20231208	104500	1145945300	151100	150900	151100	150600	203
576	20231208	104400	1115336100	150900	150800	150900	150700	28
577	20231208	104300	1111113100	150700	150800	150800	150700	10
578	20231208	104200	1109606000	150700	150700	150700	150700	8
579	20231208	104100	1108400400	150800	150700	150800	150600	37
580	20231208	104000	1102824600	150600	150600	150700	150600	17
581	20231208	103900	1100264200	150500	150600	150700	150500	45
582	20231208	103800	1093489100	150700	150300	151000	150300	77
583	20231208	103700	1081896400	150100	149900	150100	149800	206
584	20231208	103600	1051004300	149700	150100	150100	149700	198
585	20231208	103500	1021334800	150000	150300	150300	150000	221
586	20231208	103400	988147700	150400	150600	150600	150400	79
587	20231208	103300	976255900	150700	151000	151000	150700	30
588	20231208	103200	971730000	150900	151000	151000	150900	24
589	20231208	103100	968106400	151000	150900	151000	150900	29
590	20231208	103000	963728700	150900	151100	151100	150800	144
591	20231208	102900	941980800	151000	151000	151000	151000	20
592	20231208	102800	938960800	151000	150700	151000	150700	87
593	20231208	102700	925839700	150600	150600	150600	150500	25
594	20231208	102600	922076800	150600	150600	150600	150600	9
595	20231208	102500	920721400	150600	150500	150600	150500	29
596	20231208	102400	916355300	150400	150500	150500	150400	11
597	20231208	102300	914700800	150400	150300	150400	150300	21
598	20231208	102200	911542600	150300	150200	150300	150200	12
599	20231208	102100	909739300	150100	150100	150200	150100	18
600	20231208	102000	907036000	150000	150400	150400	150000	56
601	20231208	101900	898622100	150500	150400	150500	150400	13
602	20231208	101800	896666800	150100	150500	150500	150100	396
603	20231208	101700	837118900	150500	151000	151100	150500	184
604	20231208	101600	809359000	151000	151100	151200	151000	26
605	20231208	101500	805430300	151100	151300	151300	151100	84
606	20231208	101400	792730000	151300	151200	151300	151100	50
607	20231208	101300	785171100	151200	151200	151200	151200	4
608	20231208	101200	784566300	151100	151200	151200	151100	22
609	20231208	101100	781241500	151200	151100	151200	151100	20
610	20231208	101000	778218300	151100	151100	151200	151100	20
611	20231208	100900	775194800	151200	151200	151200	151100	31
612	20231208	100800	770509000	151200	151300	151300	151200	15
613	20231208	100700	768240900	151300	151300	151300	151300	11
614	20231208	100600	766576600	151300	151300	151300	151100	24
615	20231208	100500	762947800	151300	151200	151300	151000	114
616	20231208	100400	745710800	151100	151200	151300	151100	11
617	20231208	100300	744047300	151100	151300	151300	151100	43
618	20231208	100200	737546700	151300	151300	151300	151200	24
619	20231208	100100	733915800	151300	151200	151300	151200	9
620	20231208	100000	732554300	151200	151300	151300	151100	24
621	20231208	095900	728924900	151300	151200	151300	151200	12
622	20231208	095800	727109800	151200	151200	151200	151200	17
623	20231208	095700	724539400	151200	151400	151400	151200	25
624	20231208	095600	720755800	151400	151200	151400	151200	26
625	20231208	095500	716822200	151200	151100	151200	151100	113
626	20231208	095400	699747200	151100	151000	151100	151000	65
627	20231208	095300	689926600	151100	150900	151100	150800	187
628	20231208	095200	661702000	150900	150800	150900	150800	21
629	20231208	095100	658533200	150900	150500	150900	150500	338
630	20231208	095000	607597300	150600	150500	150600	150500	62
631	20231208	094900	598262100	150600	150400	150600	150400	90
632	20231208	094800	584718800	150400	150400	150500	150400	43
633	20231208	094700	578250600	150400	150400	150400	150400	17
634	20231208	094600	575693800	150300	150400	150500	150300	132
635	20231208	094500	555847100	150500	150600	150600	150400	19
636	20231208	094400	552987600	150600	150500	150600	150400	89
637	20231208	094300	539591900	150600	150400	150600	150400	41
638	20231208	094200	533422700	150600	150300	150600	150300	202
639	20231208	094100	503029600	150300	150200	150300	150200	74
640	20231208	094000	491908200	150200	150200	150300	150200	61
641	20231208	093900	482745000	150200	150200	150200	150100	28
642	20231208	093800	478540600	150200	150200	150200	150200	10
643	20231208	093700	477038600	150200	150200	150200	150200	17
644	20231208	093600	474485200	150200	150200	150200	150100	35
645	20231208	093500	469230800	150100	150100	150100	150100	14
646	20231208	093400	467129400	150100	150200	150200	150100	24
647	20231208	093300	463526800	150200	150200	150300	150100	45
648	20231208	093200	456768200	150300	150300	150300	150100	86
649	20231208	093100	443842800	150400	150200	150400	150200	48
650	20231208	093000	436629600	150200	150200	150300	150200	46
651	20231208	092900	429719700	150100	150300	150300	150100	71
652	20231208	092800	419052200	150300	150100	150300	150100	115
653	20231208	092700	401771100	150200	150200	150300	150100	57
654	20231208	092600	393213000	150400	150400	150400	150100	22
655	20231208	092500	389906400	150500	149800	150600	149800	531
656	20231208	092400	310173600	149800	149600	149800	149600	42
657	20231208	092300	303887900	149500	149500	149600	149500	11
658	20231208	092200	302242500	149400	149500	149500	149400	53
659	20231208	092100	294323400	149500	149600	149600	149500	57
660	20231208	092000	285799800	149600	149400	149600	149400	44
661	20231208	091900	279221200	149400	149500	149500	149300	30
662	20231208	091800	274738800	149500	149600	149600	149500	62
663	20231208	091700	265468600	149600	149400	149600	149400	42
664	20231208	091600	259186200	149500	149500	149500	149500	26
665	20231208	091500	255299200	149400	149400	149400	149400	3
666	20231208	091400	254851000	149400	149400	149400	149300	6
667	20231208	091300	253954900	149300	149400	149400	149300	5
668	20231208	091200	253208100	149400	149600	149600	149400	57
669	20231208	091100	244686700	149400	149600	149700	149400	29
670	20231208	091000	240349100	149600	149800	149900	149600	41
671	20231208	090900	234210100	149900	149800	150000	149800	237
672	20231208	090800	198699800	149800	149800	150100	149800	42
673	20231208	090700	192404900	149800	149900	150000	149800	12
674	20231208	090600	190606600	150000	149800	150000	149700	463
675	20231208	090500	121220900	149700	149700	149700	149600	67
676	20231208	090400	111191700	148900	148900	148900	148900	5
677	20231208	090300	110447200	149800	148800	149800	148600	188
678	20231208	090200	82381200	148700	148300	148700	148300	72
679	20231208	090100	71689700	148700	148200	148700	148100	59
680	20231208	090000	62924700	148000	149500	149500	148000	423