KissMeData/011170/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185400	9053149300	158600	158600	158600	158600	2998
3	20231220	185300	9053149300	158600	158600	158600	158600	0
4	20231220	185200	9053149300	158600	158600	158600	158600	0
5	20231220	185100	9053149300	158600	158600	158600	158600	0
6	20231220	185000	9053149300	158600	158600	158600	158600	0
7	20231220	184900	9053149300	158600	158600	158600	158600	0
8	20231220	184800	9053149300	158600	158600	158600	158600	0
9	20231220	184700	9053149300	158600	158600	158600	158600	0
10	20231220	184600	9053149300	158600	158600	158600	158600	0
11	20231220	184500	9053149300	158600	158600	158600	158600	0
12	20231220	184400	9053149300	158600	158600	158600	158600	0
13	20231220	184300	9053149300	158600	158600	158600	158600	0
14	20231220	184200	9053149300	158600	158600	158600	158600	0
15	20231220	184100	9053149300	158600	158600	158600	158600	0
16	20231220	184000	9053149300	158600	158600	158600	158600	0
17	20231220	183900	9053149300	158600	158600	158600	158600	0
18	20231220	183800	9053149300	158600	158600	158600	158600	0
19	20231220	183700	9053149300	158600	158600	158600	158600	0
20	20231220	183600	9053149300	158600	158600	158600	158600	0
21	20231220	183500	9053149300	158600	158600	158600	158600	0
22	20231220	183400	9053149300	158600	158600	158600	158600	0
23	20231220	183300	9053149300	158600	158600	158600	158600	0
24	20231220	183200	9053149300	158600	158600	158600	158600	0
25	20231220	183100	9053149300	158600	158600	158600	158600	0
26	20231220	183000	9053149300	158600	158600	158600	158600	0
27	20231220	182900	9053149300	158600	158600	158600	158600	0
28	20231220	182800	9053149300	158600	158600	158600	158600	0
29	20231220	182700	9053149300	158600	158600	158600	158600	0
30	20231220	182600	9053149300	158600	158600	158600	158600	0
31	20231220	182500	9053149300	158600	158600	158600	158600	0
32	20231220	182400	9053149300	158600	158600	158600	158600	2998
33	20231220	182300	9053149300	158600	158600	158600	158600	0
34	20231220	182200	9053149300	158600	158600	158600	158600	0
35	20231220	182100	9053149300	158600	158600	158600	158600	0
36	20231220	182000	9053149300	158600	158600	158600	158600	0
37	20231220	181900	9053149300	158600	158600	158600	158600	0
38	20231220	181800	9053149300	158600	158600	158600	158600	0
39	20231220	181700	9053149300	158600	158600	158600	158600	0
40	20231220	181600	9053149300	158600	158600	158600	158600	0
41	20231220	181500	9053149300	158600	158600	158600	158600	0
42	20231220	181400	9053149300	158600	158600	158600	158600	0
43	20231220	181300	9053149300	158600	158600	158600	158600	0
44	20231220	181200	9053149300	158600	158600	158600	158600	0
45	20231220	181100	9053149300	158600	158600	158600	158600	0
46	20231220	181000	9053149300	158600	158600	158600	158600	0
47	20231220	180900	9053149300	158600	158600	158600	158600	0
48	20231220	180800	9053149300	158600	158600	158600	158600	0
49	20231220	180700	9053149300	158600	158600	158600	158600	0
50	20231220	180600	9053149300	158600	158600	158600	158600	0
51	20231220	180500	9053149300	158600	158600	158600	158600	0
52	20231220	180400	9053149300	158600	158600	158600	158600	0
53	20231220	180300	9053149300	158600	158600	158600	158600	0
54	20231220	180200	9053149300	158600	158600	158600	158600	0
55	20231220	180100	9053149300	158600	158600	158600	158600	0
56	20231220	180000	9053149300	158600	158600	158600	158600	0
57	20231220	175900	9053149300	158600	158600	158600	158600	0
58	20231220	175800	9053149300	158600	158600	158600	158600	0
59	20231220	175700	9053149300	158600	158600	158600	158600	0
60	20231220	175600	9053149300	158600	158600	158600	158600	0
61	20231220	175500	9053149300	158600	158600	158600	158600	0
62	20231220	175400	9053149300	158600	158600	158600	158600	2998
63	20231220	175300	9053149300	158600	158600	158600	158600	0
64	20231220	175200	9053149300	158600	158600	158600	158600	0
65	20231220	175100	9053149300	158600	158600	158600	158600	0
66	20231220	175000	9053149300	158600	158600	158600	158600	0
67	20231220	174900	9053149300	158600	158600	158600	158600	0
68	20231220	174800	9053149300	158600	158600	158600	158600	0
69	20231220	174700	9053149300	158600	158600	158600	158600	0
70	20231220	174600	9053149300	158600	158600	158600	158600	0
71	20231220	174500	9053149300	158600	158600	158600	158600	0
72	20231220	174400	9053149300	158600	158600	158600	158600	0
73	20231220	174300	9053149300	158600	158600	158600	158600	0
74	20231220	174200	9053149300	158600	158600	158600	158600	0
75	20231220	174100	9053149300	158600	158600	158600	158600	0
76	20231220	174000	9053149300	158600	158600	158600	158600	0
77	20231220	173900	9053149300	158600	158600	158600	158600	0
78	20231220	173800	9053149300	158600	158600	158600	158600	0
79	20231220	173700	9053149300	158600	158600	158600	158600	0
80	20231220	173600	9053149300	158600	158600	158600	158600	0
81	20231220	173500	9053149300	158600	158600	158600	158600	0
82	20231220	173400	9053149300	158600	158600	158600	158600	0
83	20231220	173300	9053149300	158600	158600	158600	158600	0
84	20231220	173200	9053149300	158600	158600	158600	158600	0
85	20231220	173100	9053149300	158600	158600	158600	158600	0
86	20231220	173000	9053149300	158600	158600	158600	158600	0
87	20231220	172900	9053149300	158600	158600	158600	158600	0
88	20231220	172800	9053149300	158600	158600	158600	158600	0
89	20231220	172700	9053149300	158600	158600	158600	158600	0
90	20231220	172600	9053149300	158600	158600	158600	158600	0
91	20231220	172500	9053149300	158600	158600	158600	158600	0
92	20231220	172400	9053149300	158600	158600	158600	158600	2998
93	20231220	172300	9053149300	158600	158600	158600	158600	0
94	20231220	172200	9053149300	158600	158600	158600	158600	0
95	20231220	172100	9053149300	158600	158600	158600	158600	0
96	20231220	172000	9053149300	158600	158600	158600	158600	0
97	20231220	171900	9053149300	158600	158600	158600	158600	0
98	20231220	171800	9053149300	158600	158600	158600	158600	0
99	20231220	171700	9053149300	158600	158600	158600	158600	0
100	20231220	171600	9053149300	158600	158600	158600	158600	0
101	20231220	171500	9053149300	158600	158600	158600	158600	0
102	20231220	171400	9053149300	158600	158600	158600	158600	0
103	20231220	171300	9053149300	158600	158600	158600	158600	0
104	20231220	171200	9053149300	158600	158600	158600	158600	0
105	20231220	171100	9053149300	158600	158600	158600	158600	0
106	20231220	171000	9053149300	158600	158600	158600	158600	0
107	20231220	170900	9053149300	158600	158600	158600	158600	0
108	20231220	170800	9053149300	158600	158600	158600	158600	0
109	20231220	170700	9053149300	158600	158600	158600	158600	0
110	20231220	170600	9053149300	158600	158600	158600	158600	0
111	20231220	170500	9053149300	158600	158600	158600	158600	0
112	20231220	170400	9053149300	158600	158600	158600	158600	0
113	20231220	170300	9053149300	158600	158600	158600	158600	0
114	20231220	170200	9053149300	158600	158600	158600	158600	0
115	20231220	170100	9053149300	158600	158600	158600	158600	0
116	20231220	170000	9053149300	158600	158600	158600	158600	0
117	20231220	165900	9053149300	158600	158600	158600	158600	0
118	20231220	165800	9053149300	158600	158600	158600	158600	0
119	20231220	165700	9053149300	158600	158600	158600	158600	0
120	20231220	165600	9053149300	158600	158600	158600	158600	0
121	20231220	165500	9053149300	158600	158600	158600	158600	0
122	20231220	165400	9053149300	158600	158600	158600	158600	2998
123	20231220	165300	9053149300	158600	158600	158600	158600	0
124	20231220	165200	9053149300	158600	158600	158600	158600	0
125	20231220	165100	9053149300	158600	158600	158600	158600	0
126	20231220	165000	9053149300	158600	158600	158600	158600	0
127	20231220	164900	9053149300	158600	158600	158600	158600	0
128	20231220	164800	9053149300	158600	158600	158600	158600	0
129	20231220	164700	9053149300	158600	158600	158600	158600	0
130	20231220	164600	9053149300	158600	158600	158600	158600	0
131	20231220	164500	9053149300	158600	158600	158600	158600	0
132	20231220	164400	9053149300	158600	158600	158600	158600	0
133	20231220	164300	9053149300	158600	158600	158600	158600	0
134	20231220	164200	9053149300	158600	158600	158600	158600	0
135	20231220	164100	9053149300	158600	158600	158600	158600	0
136	20231220	164000	9053149300	158600	158600	158600	158600	0
137	20231220	163900	9053149300	158600	158600	158600	158600	0
138	20231220	163800	9053149300	158600	158600	158600	158600	0
139	20231220	163700	9053149300	158600	158600	158600	158600	0
140	20231220	163600	9053149300	158600	158600	158600	158600	0
141	20231220	163500	9053149300	158600	158600	158600	158600	0
142	20231220	163400	9053149300	158600	158600	158600	158600	0
143	20231220	163300	9053149300	158600	158600	158600	158600	0
144	20231220	163200	9053149300	158600	158600	158600	158600	0
145	20231220	163100	9053149300	158600	158600	158600	158600	0
146	20231220	163000	9053149300	158600	158600	158600	158600	0
147	20231220	162900	9053149300	158600	158600	158600	158600	0
148	20231220	162800	9053149300	158600	158600	158600	158600	0
149	20231220	162700	9053149300	158600	158600	158600	158600	0
150	20231220	162600	9053149300	158600	158600	158600	158600	0
151	20231220	162500	9053149300	158600	158600	158600	158600	0
152	20231220	162400	9053149300	158600	158600	158600	158600	2998
153	20231220	162300	9053149300	158600	158600	158600	158600	0
154	20231220	162200	9053149300	158600	158600	158600	158600	0
155	20231220	162100	9053149300	158600	158600	158600	158600	0
156	20231220	162000	9053149300	158600	158600	158600	158600	0
157	20231220	161900	9053149300	158600	158600	158600	158600	0
158	20231220	161800	9053149300	158600	158600	158600	158600	0
159	20231220	161700	9053149300	158600	158600	158600	158600	0
160	20231220	161600	9053149300	158600	158600	158600	158600	0
161	20231220	161500	9053149300	158600	158600	158600	158600	0
162	20231220	161400	9053149300	158600	158600	158600	158600	0
163	20231220	161300	9053149300	158600	158600	158600	158600	0
164	20231220	161200	9053149300	158600	158600	158600	158600	0
165	20231220	161100	9053149300	158600	158600	158600	158600	0
166	20231220	161000	9053149300	158600	158600	158600	158600	0
167	20231220	160900	9053149300	158600	158600	158600	158600	0
168	20231220	160800	9053149300	158600	158600	158600	158600	0
169	20231220	160700	9053149300	158600	158600	158600	158600	0
170	20231220	160600	9053149300	158600	158600	158600	158600	0
171	20231220	160500	9053149300	158600	158600	158600	158600	0
172	20231220	160400	9053149300	158600	158600	158600	158600	0
173	20231220	160300	9053149300	158600	158600	158600	158600	0
174	20231220	160200	9053149300	158600	158600	158600	158600	0
175	20231220	160100	9053149300	158600	158600	158600	158600	0
176	20231220	160000	9053149300	158600	158600	158600	158600	0
177	20231220	155900	9053149300	158600	158600	158600	158600	0
178	20231220	155800	9053149300	158600	158600	158600	158600	0
179	20231220	155700	9053149300	158600	158600	158600	158600	0
180	20231220	155600	9053149300	158600	158600	158600	158600	0
181	20231220	155500	9053149300	158600	158600	158600	158600	0
182	20231220	155400	9053149300	158600	158600	158600	158600	2998
183	20231220	155300	9053149300	158600	158600	158600	158600	0
184	20231220	155200	9053149300	158600	158600	158600	158600	0
185	20231220	155100	9053149300	158600	158600	158600	158600	0
186	20231220	155000	9053149300	158600	158600	158600	158600	0
187	20231220	154900	9053149300	158600	158600	158600	158600	0
188	20231220	154800	9053149300	158600	158600	158600	158600	0
189	20231220	154700	9053149300	158600	158600	158600	158600	0
190	20231220	154600	9053149300	158600	158600	158600	158600	0
191	20231220	154500	9053149300	158600	158600	158600	158600	0
192	20231220	154400	9053149300	158600	158600	158600	158600	0
193	20231220	154300	9053149300	158600	158600	158600	158600	0
194	20231220	154200	9053149300	158600	158600	158600	158600	0
195	20231220	154100	9053149300	158600	158600	158600	158600	0
196	20231220	154000	9053149300	158600	158600	158600	158600	0
197	20231220	153900	9053149300	158600	158600	158600	158600	0
198	20231220	153800	9053149300	158600	158600	158600	158600	0
199	20231220	153700	9053149300	158600	158600	158600	158600	0
200	20231220	153600	9053149300	158600	158600	158600	158600	0
201	20231220	153500	9053149300	158600	158600	158600	158600	0
202	20231220	153400	9053149300	158600	158600	158600	158600	0
203	20231220	153300	9053149300	158600	158600	158600	158600	0
204	20231220	153200	9053149300	158600	158600	158600	158600	0
205	20231220	153100	9053149300	158600	158600	158600	158600	0
206	20231220	153000	9053149300	158600	158600	158600	158600	2998
207	20231220	152900	8577666500	158600	158600	158600	158600	0
208	20231220	152800	8577666500	158600	158600	158600	158600	0
209	20231220	152700	8577666500	158600	158600	158600	158600	0
210	20231220	152600	8577666500	158600	158600	158600	158600	0
211	20231220	152500	8577666500	158600	158600	158600	158600	0
212	20231220	152400	8577666500	158600	158600	158600	158600	0
213	20231220	152300	8577666500	158600	158600	158600	158600	0
214	20231220	152200	8577666500	158600	158600	158600	158600	0
215	20231220	152100	8577666500	158600	158600	158600	158600	0
216	20231220	152000	8577666500	158600	158600	158600	158600	0
217	20231220	151900	8577666500	158600	158800	158900	158600	147
218	20231220	151800	8554324200	158800	158800	158900	158800	69
219	20231220	151700	8543366200	158800	158800	158900	158800	135
220	20231220	151600	8521924600	158800	158800	158900	158700	346
221	20231220	151500	8466966500	158700	158300	158800	158200	144
222	20231220	151400	8444156400	158300	158800	158900	158300	191
223	20231220	151300	8413870500	158800	158800	158900	158300	115
224	20231220	151200	8395621600	158300	158800	159000	158300	164
225	20231220	151100	8369599100	158900	159000	159000	158300	121
226	20231220	151000	8350392000	159000	159000	159000	158600	246
227	20231220	150900	8311302400	158900	158800	158900	158600	211
228	20231220	150800	8277793400	158800	158800	158900	158300	114
229	20231220	150700	8259694800	158800	158800	158900	158800	178
230	20231220	150600	8231425300	158800	158600	158900	158300	245
231	20231220	150500	8192539200	158700	158400	158900	158300	343
232	20231220	150400	8138101800	158400	158300	158600	158200	256
233	20231220	150300	8097579300	158400	158500	158700	158200	136
234	20231220	150200	8076021600	158400	158600	158600	158200	135
235	20231220	150100	8054643700	158600	158600	158600	158200	107
236	20231220	150000	8037697400	158600	158300	158800	158200	115
237	20231220	145900	8019488300	158300	158400	159000	158200	180
238	20231220	145800	7990957300	158800	158900	159000	158200	176
239	20231220	145700	7963049800	158900	158900	159000	158800	221
240	20231220	145600	7927933300	158900	158900	159000	158700	186
241	20231220	145500	7898384500	158800	158800	158900	158500	309
242	20231220	145400	7849300300	158800	158700	158900	158600	242
243	20231220	145300	7810868600	158700	158700	158800	158600	185
244	20231220	145200	7781510100	158700	158700	158800	158700	186
245	20231220	145100	7751989200	158700	158600	158800	158600	138
246	20231220	145000	7730086700	158700	158600	158800	158500	115
247	20231220	144900	7711850600	158500	158500	158700	158100	116
248	20231220	144800	7693465100	158500	158600	158800	158100	241
249	20231220	144700	7655240900	158600	158700	158700	158100	176
250	20231220	144600	7627321600	158700	158300	158800	158200	343
251	20231220	144500	7572995600	158300	158200	158700	158200	106
252	20231220	144400	7556214100	158300	158400	158700	158300	100
253	20231220	144300	7540375200	158700	158300	158800	158300	132
254	20231220	144200	7519452600	158300	158400	158500	158200	103
255	20231220	144100	7503143600	158400	158600	158600	158300	80
256	20231220	144000	7490470400	158700	158600	158700	158400	73
257	20231220	143900	7478894100	158600	158500	158600	158300	159
258	20231220	143800	7453695800	158500	158500	158700	158400	350
259	20231220	143700	7398216300	158500	158600	158700	158300	88
260	20231220	143600	7384275800	158700	158500	158800	158200	94
261	20231220	143500	7369374900	158500	158500	158500	158200	216
262	20231220	143400	7335178100	158300	158500	158700	158300	145
263	20231220	143300	7312213500	158400	158500	158700	158400	83
264	20231220	143200	7299058100	158400	158600	158700	158400	116
265	20231220	143100	7280673700	158600	158700	158700	158400	85
266	20231220	143000	7267199400	158700	158600	158800	158500	92
267	20231220	142900	7252607800	158700	158700	158900	158500	104
268	20231220	142800	7236101700	158700	158800	158800	158500	80
269	20231220	142700	7223410600	158900	158900	158900	158800	124
270	20231220	142600	7203715600	158800	158800	158900	158800	112
271	20231220	142500	7185927300	158800	158400	158900	158400	158
272	20231220	142400	7160860700	158400	158500	158800	158300	124
273	20231220	142300	7141204700	158500	158500	158600	158300	103
274	20231220	142200	7124885000	158500	158500	158600	158400	66
275	20231220	142100	7114428500	158600	158400	158800	158400	113
276	20231220	142000	7096519100	158800	158900	158900	158300	95
277	20231220	141900	7081451300	158800	158800	158900	158300	177
278	20231220	141800	7053371700	158800	158300	158800	158300	148
279	20231220	141700	7029912500	158700	158700	158800	158300	83
280	20231220	141600	7016746500	158700	158900	159000	158300	261
281	20231220	141500	6975291000	158900	158700	159000	158700	278
282	20231220	141400	6931117900	158300	159000	159000	158300	803
283	20231220	141300	6803844400	158900	158900	159000	158400	470
284	20231220	141200	6729167500	158800	158400	158900	158400	188
285	20231220	141100	6699345500	158400	158500	158500	158400	109
286	20231220	141000	6682072600	158500	158700	158700	158400	133
287	20231220	140900	6660982000	158700	158800	158800	158700	122
288	20231220	140800	6641619800	158700	158800	158800	158700	80
289	20231220	140700	6628921400	158700	158800	159000	158700	258
290	20231220	140600	6587910500	158800	158900	159000	158800	156
291	20231220	140500	6563121100	158800	158900	158900	158700	77
292	20231220	140400	6550889100	158900	158700	159000	158700	214
293	20231220	140300	6516868200	158700	158700	159000	158700	71
294	20231220	140200	6505589800	158700	158900	158900	158700	142
295	20231220	140100	6483042400	158900	158800	158900	158700	406
296	20231220	140000	6418533800	158700	158800	158800	158700	55
297	20231220	135900	6409802700	158900	158800	158900	158700	114
298	20231220	135800	6391696200	158800	158800	158800	158800	35
299	20231220	135700	6386138200	158700	158800	158900	158700	55
300	20231220	135600	6377404500	158800	158800	158800	158800	121
301	20231220	135500	6358189700	158800	158900	158900	158800	102
302	20231220	135400	6341991900	158800	158800	158900	158800	88
303	20231220	135300	6328017000	158800	158800	158800	158800	94
304	20231220	135200	6313089800	158800	158800	158900	158800	56
305	20231220	135100	6304196700	158800	158800	158900	158800	102
306	20231220	135000	6287999000	158800	158800	158900	158800	41
307	20231220	134900	6281487500	158800	158800	158800	158800	59
308	20231220	134800	6272118300	158800	158900	158900	158800	49
309	20231220	134700	6264336800	158800	158800	158900	158800	42
310	20231220	134600	6257667100	158800	158800	158900	158800	40
311	20231220	134500	6251314600	158800	158800	158900	158800	56
312	20231220	134400	6242421400	158800	158800	158900	158800	249
313	20231220	134300	6202880100	158800	158800	158900	158800	86
314	20231220	134200	6189223000	158800	158800	158900	158800	69
315	20231220	134100	6178265700	158700	158900	159000	158700	141
316	20231220	134000	6155860900	158900	158800	158900	158700	61
317	20231220	133900	6146171000	158900	159000	159000	158700	50
318	20231220	133800	6138227100	158900	158900	158900	158700	58
319	20231220	133700	6129017100	158700	158900	158900	158700	89
320	20231220	133600	6114879800	158900	158700	159000	158700	54
321	20231220	133500	6106300600	158700	158900	158900	158700	34
322	20231220	133400	6100899900	159000	158800	159100	158800	78
323	20231220	133300	6088503200	158900	158800	159000	158800	47
324	20231220	133200	6081031100	158900	158900	159000	158800	38
325	20231220	133100	6074993300	158900	158900	159000	158700	94
326	20231220	133000	6060056200	158900	158900	159000	158800	56
327	20231220	132900	6051160000	159000	159000	159000	158700	18
328	20231220	132800	6048300600	159000	159000	159000	158700	205
329	20231220	132700	6015716500	159000	158900	159000	158900	57
330	20231220	132600	6006658700	158900	158900	158900	158900	63
331	20231220	132500	5996648000	158900	158700	158900	158700	59
332	20231220	132400	5987274100	158800	159000	159000	158800	42
333	20231220	132300	5980600000	158900	158900	159000	158900	68
334	20231220	132200	5969794500	158900	158900	159000	158900	86
335	20231220	132100	5956128800	159000	158900	159000	158900	63
336	20231220	132000	5946118000	159000	158900	159000	158900	76
337	20231220	131900	5934038300	159000	158800	159000	158800	39
338	20231220	131800	5927843800	158800	158800	158900	158800	50
339	20231220	131700	5919902000	158800	159100	159100	158800	95
340	20231220	131600	5904801200	159100	159300	159400	159100	64
341	20231220	131500	5894608900	159200	159000	159300	159000	75
342	20231220	131400	5882664300	159200	159300	159400	159200	327
343	20231220	131300	5830573800	159300	159300	159400	159300	61
344	20231220	131200	5820856400	159300	159100	159400	159100	176
345	20231220	131100	5792821600	159100	159000	159100	159000	17
346	20231220	131000	5790118300	159000	158900	159100	158900	32
347	20231220	130900	5785032900	159000	159200	159300	159000	96
348	20231220	130800	5769746300	159200	159200	159300	159200	25
349	20231220	130700	5765765800	159200	159300	159300	158900	83
350	20231220	130600	5752552100	159300	159200	159300	159200	61
351	20231220	130500	5742835800	159200	159300	159300	159200	64
352	20231220	130400	5732643000	159300	159300	159300	159200	49
353	20231220	130300	5724840500	159200	159200	159300	159200	43
354	20231220	130200	5717993200	159300	159200	159300	159200	86
355	20231220	130100	5704296400	159200	159200	159300	159200	268
356	20231220	130000	5661630400	159200	158800	159200	158800	120
357	20231220	125900	5642555000	158800	158900	158900	158800	57
358	20231220	125800	5633501400	158900	159100	159100	158900	207
359	20231220	125700	5600575700	159200	159200	159300	159200	41
360	20231220	125600	5594047900	159300	159300	159300	159100	25
361	20231220	125500	5590067600	159200	159300	159300	159200	47
362	20231220	125400	5582583900	159200	159100	159200	159100	9
363	20231220	125300	5581151600	159300	159100	159400	159100	55
364	20231220	125200	5572390200	159100	159300	159300	159100	156
365	20231220	125100	5547558200	159100	159100	159300	159100	77
366	20231220	125000	5535298600	159300	159300	159400	159300	290
367	20231220	124900	5489100400	159300	159000	159400	159000	79
368	20231220	124800	5476532100	159000	159200	159200	159000	32
369	20231220	124700	5471441300	159100	159200	159200	159000	60
370	20231220	124600	5461893300	159200	159100	159300	159100	107
371	20231220	124500	5444858000	159300	159300	159300	159100	107
372	20231220	124400	5427824100	159200	159200	159200	159100	36
373	20231220	124300	5422094700	159200	159300	159400	159100	40
374	20231220	124200	5415723600	159400	159200	159400	159100	55
375	20231220	124100	5406962800	159100	159400	159400	159100	301
376	20231220	124000	5358999200	159400	159300	159500	159200	89
377	20231220	123900	5344814200	159300	159300	159400	159200	113
378	20231220	123800	5326807200	159200	159100	159300	159100	40
379	20231220	123700	5320441500	159200	159200	159300	159100	247
380	20231220	123600	5281133000	159200	159100	159200	159100	33
381	20231220	123500	5275881500	159100	159100	159200	159100	56
382	20231220	123400	5266969700	159100	159200	159200	159100	38
383	20231220	123300	5260922400	159400	159200	159400	159200	140
384	20231220	123200	5238610400	159200	159100	159400	159000	531
385	20231220	123100	5154044500	159000	159000	159100	159000	329
386	20231220	123000	5101732700	159000	159000	159000	158900	37
387	20231220	122900	5095851700	158900	159000	159000	158900	53
388	20231220	122800	5087428800	158900	158800	158900	158800	52
389	20231220	122700	5079167100	158800	158800	158900	158800	122
390	20231220	122600	5059786800	158800	158800	158900	158800	57
391	20231220	122500	5050733800	158800	158700	158900	158700	354
392	20231220	122400	4994514800	158800	158700	158800	158700	52
393	20231220	122300	4986260700	158800	158700	158800	158700	31
394	20231220	122200	4981339600	158800	158700	158800	158700	39
395	20231220	122100	4975148300	158700	158700	158800	158300	125
396	20231220	122000	4955323800	158700	158700	158800	158700	230
397	20231220	121900	4918821400	158800	158700	158800	158700	52
398	20231220	121800	4910565800	158800	158800	158800	158700	24
399	20231220	121700	4906755400	158800	158700	158800	158700	55
400	20231220	121600	4898025100	158800	158700	158800	158700	37
401	20231220	121500	4892151500	158700	158700	158800	158700	37
402	20231220	121400	4886277900	158800	158800	158800	158700	41
403	20231220	121300	4879767900	158700	158800	158800	158700	39
404	20231220	121200	4873577100	158800	158800	158800	158700	39
405	20231220	121100	4867385800	158800	158800	158800	158700	25
406	20231220	121000	4863416500	158700	158700	158800	158700	168
407	20231220	120900	4836753000	158700	158700	158800	158700	64
408	20231220	120800	4826594500	158700	158800	158800	158700	45
409	20231220	120700	4819451200	158800	158800	158800	158700	128
410	20231220	120600	4799135500	158700	158800	158800	158700	136
411	20231220	120500	4777541000	158700	158700	158800	158700	36
412	20231220	120400	4771826300	158700	158800	158800	158700	26
413	20231220	120300	4767698200	158700	158700	158800	158700	28
414	20231220	120200	4763253300	158800	158700	158800	158700	308
415	20231220	120100	4714347000	158800	158800	158800	158700	96
416	20231220	120000	4699110300	158800	158700	158800	158700	65
417	20231220	115900	4688792800	158700	158800	158800	158700	45
418	20231220	115800	4681649500	158800	158700	158800	158700	66
419	20231220	115700	4671173100	158700	158700	158800	158600	65
420	20231220	115600	4660857100	158600	158500	158700	158500	47
421	20231220	115500	4653401600	158600	158600	158700	158500	129
422	20231220	115400	4632944800	158600	158700	158700	158600	59
423	20231220	115300	4623584300	158600	158700	158800	158600	114
424	20231220	115200	4605495400	158700	158600	158700	158600	73
425	20231220	115100	4593914800	158600	158600	158700	158600	81
426	20231220	115000	4581065300	158600	158700	158800	158600	39
427	20231220	114900	4574874700	158700	158500	158700	158500	125
428	20231220	114800	4555050000	158500	158600	158700	158400	48
429	20231220	114700	4547440700	158700	158500	158700	158400	151
430	20231220	114600	4523496500	158500	158800	158800	158500	85
431	20231220	114500	4510006500	158700	158500	158700	158500	81
432	20231220	114400	4497157600	158500	158500	158600	158500	74
433	20231220	114300	4485427900	158500	158300	158600	158300	29
434	20231220	114200	4480830500	158300	158400	158700	158300	196
435	20231220	114100	4449767800	158300	158300	158400	158300	63
436	20231220	114000	4439793400	158400	158400	158500	158300	36
437	20231220	113900	4434092100	158300	158600	158700	158300	38
438	20231220	113800	4428066200	158600	158400	158700	158400	71
439	20231220	113700	4416805700	158300	158500	158600	158300	280
440	20231220	113600	4372437500	158400	158300	158500	158300	119
441	20231220	113500	4353588900	158300	158300	158300	158300	28
442	20231220	113400	4349156500	158400	158100	158400	158100	81
443	20231220	113300	4336334900	158200	158300	158300	158200	40
444	20231220	113200	4330003600	158300	158100	158400	158100	74
445	20231220	113100	4318291500	158200	158200	158200	158200	4
446	20231220	113000	4317658700	158200	158300	158400	158200	79
447	20231220	112900	4305158300	158300	158200	158400	158200	41
448	20231220	112800	4298668500	158200	158300	158300	158200	25
449	20231220	112700	4294713300	158400	158200	158400	158200	53
450	20231220	112600	4286327400	158200	158200	158500	158200	85
451	20231220	112500	4272873600	158200	158300	158300	158200	11
452	20231220	112400	4271132500	158200	158400	158400	158200	7
453	20231220	112300	4270024300	158500	158400	158600	158400	153
454	20231220	112200	4245771900	158400	158600	158600	158300	42
455	20231220	112100	4239118000	158300	158400	158600	158200	147
456	20231220	112000	4215823200	158400	158200	158400	158200	68
457	20231220	111900	4205059800	158300	158300	158400	158200	167
458	20231220	111800	4178626500	158300	158400	158400	158300	44
459	20231220	111700	4171660400	158400	158400	158400	158300	5
460	20231220	111600	4170868600	158400	158400	158500	158300	122
461	20231220	111500	4151551500	158400	158300	158500	158300	41
462	20231220	111400	4145059800	158300	158600	158600	158300	13
463	20231220	111300	4142999900	158500	158300	158500	158300	46
464	20231220	111200	4135711500	158300	158500	158600	158300	79
465	20231220	111100	4123191100	158500	158600	158600	158500	35
466	20231220	111000	4117643000	158500	158300	158500	158200	86
467	20231220	110900	4104020000	158500	158500	158500	158300	67
468	20231220	110800	4093409900	158600	158300	158600	158300	111
469	20231220	110700	4075818600	158300	158400	158500	158300	13
470	20231220	110600	4073759400	158300	158200	158300	158200	36
471	20231220	110500	4068061100	158200	158200	158300	158200	70
472	20231220	110400	4056985000	158200	158300	158300	158200	14
473	20231220	110300	4054769600	158200	158200	158300	158200	38
474	20231220	110200	4048757300	158200	158200	158300	158200	59
475	20231220	110100	4039422900	158200	158300	158300	158200	188
476	20231220	110000	4009680500	158200	158300	158300	158200	60
477	20231220	105900	4000187600	158200	158200	158300	158200	41
478	20231220	105800	3993700400	158200	158200	158300	158200	49
479	20231220	105700	3985947700	158200	158300	158500	158200	30
480	20231220	105600	3981196600	158300	158400	158700	158300	500
481	20231220	105500	3902014900	158400	158300	158500	158300	81
482	20231220	105400	3889183900	158300	158400	158500	158300	59
483	20231220	105300	3879841700	158400	158500	158500	158400	16
484	20231220	105200	3877306400	158500	158500	158500	158500	41
485	20231220	105100	3870807900	158500	158600	158800	158500	64
486	20231220	105000	3860654200	158600	158800	158800	158600	32
487	20231220	104900	3855575900	158700	158900	159000	158700	315
488	20231220	104800	3805522600	158900	158900	158900	158700	100
489	20231220	104700	3789633000	159000	158900	159000	158900	87
490	20231220	104600	3775804500	158900	159000	159000	158800	105
491	20231220	104500	3759120900	158800	158700	158800	158700	45
492	20231220	104400	3751978600	158800	159000	159000	158700	253
493	20231220	104300	3711823100	159000	158900	159000	158900	94
494	20231220	104200	3696885300	158800	158900	159100	158800	156
495	20231220	104100	3672086600	158900	158700	159000	158700	47
496	20231220	104000	3664620700	158800	159200	159300	158800	314
497	20231220	103900	3614664300	159200	159100	159200	159100	69
498	20231220	103800	3603684600	159100	159200	159300	159100	13
499	20231220	103700	3601615300	159200	159300	159300	159200	358
500	20231220	103600	3544588400	159400	159200	159400	159100	67
501	20231220	103500	3533919700	159100	159200	159300	159100	70
502	20231220	103400	3522777800	159200	159200	159300	159100	44
503	20231220	103300	3515775500	159100	159100	159500	159100	77
504	20231220	103200	3503508200	159100	159300	159300	159100	32
505	20231220	103100	3498413300	159200	159400	159400	159200	105
506	20231220	103000	3481685600	159300	159300	159400	159300	66
507	20231220	102900	3471169000	159300	159700	159700	159300	61
508	20231220	102800	3461441100	159600	159600	159700	159600	48
509	20231220	102700	3453779600	159700	159600	159700	159500	82
510	20231220	102600	3440691800	159500	159600	159700	159300	79
511	20231220	102500	3428091000	159500	159500	159600	159500	72
512	20231220	102400	3416602700	159100	159400	159700	159100	321
513	20231220	102300	3365444400	159700	159400	159800	159400	110
514	20231220	102200	3347888900	159600	159400	159600	159400	69
515	20231220	102100	3336883200	159600	159200	159600	159200	137
516	20231220	102000	3315019300	159100	159400	159600	159100	181
517	20231220	101900	3286174700	159700	159200	159700	159100	118
518	20231220	101800	3267380900	159300	159600	159900	159300	167
519	20231220	101700	3240736800	159600	159900	159900	159600	514
520	20231220	101600	3158584300	159900	159900	160000	159900	135
521	20231220	101500	3136995800	159900	160000	160000	159900	409
522	20231220	101400	3071565000	160000	159900	160000	159900	94
523	20231220	101300	3056526300	159900	159900	160000	159900	180
524	20231220	101200	3027730400	160000	159800	160000	159600	377
525	20231220	101100	2967451500	159900	159400	159900	159400	194
526	20231220	101000	2936437700	159900	159800	159900	159200	273
527	20231220	100900	2892817200	159900	159700	159900	159600	374
528	20231220	100800	2833061500	159700	159300	159700	159200	1997
529	20231220	100700	2514641300	159200	159300	159300	159200	142
530	20231220	100600	2492028300	159200	159300	159300	159200	208
531	20231220	100500	2458898400	159200	159400	159500	159200	196
532	20231220	100400	2427662300	159400	159500	159500	159400	190
533	20231220	100300	2397361900	159500	159400	159500	159400	166
534	20231220	100200	2370891900	159400	159500	159500	159400	326
535	20231220	100100	2318915700	159500	159500	159500	159400	239
536	20231220	100000	2280804200	159500	159200	159500	159200	805
537	20231220	095900	2152506000	159300	159200	159300	159200	160
538	20231220	095800	2127022700	159300	159300	159300	159100	234
539	20231220	095700	2089758300	159300	159000	159300	159000	202
540	20231220	095600	2057605100	159100	159100	159200	158800	98
541	20231220	095500	2042011200	158600	159200	159200	158600	197
542	20231220	095400	2010657700	159200	158900	159200	158800	232
543	20231220	095300	1973747600	159200	159100	159200	158900	211
544	20231220	095200	1940170900	159200	159200	159200	159000	172
545	20231220	095100	1912798900	159100	159200	159200	159000	156
546	20231220	095000	1887978600	159200	159200	159200	159100	308
547	20231220	094900	1838958800	159100	159100	159200	159000	236
548	20231220	094800	1801411700	159100	159000	159100	158900	269
549	20231220	094700	1758623200	159000	158800	159000	158600	314
550	20231220	094600	1708759100	158800	158700	158900	158700	133
551	20231220	094500	1687637300	158800	158500	158800	158500	109
552	20231220	094400	1670342700	158400	158300	158700	158300	100
553	20231220	094300	1654486400	158300	158400	158600	158300	72
554	20231220	094200	1643080600	158400	158600	158600	158300	128
555	20231220	094100	1622783800	158600	158800	158800	158600	35
556	20231220	094000	1617229900	158700	159000	159000	158700	85
557	20231220	093900	1603729000	158800	158900	159000	158800	50
558	20231220	093800	1595782800	158900	158900	158900	158800	109
559	20231220	093700	1578463000	159000	158900	159000	158800	41
560	20231220	093600	1571949600	158800	158800	158900	158700	244
561	20231220	093500	1533188900	158800	158800	158900	158600	173
562	20231220	093400	1505720400	158800	158800	158900	158800	67
563	20231220	093300	1495077300	158700	158600	158700	158600	54
564	20231220	093200	1486507800	158900	158700	159000	158700	209
565	20231220	093100	1453309400	158600	158500	158800	158500	122
566	20231220	093000	1433949300	158400	158300	158400	158100	142
567	20231220	092900	1411479200	158200	158400	158600	158200	149
568	20231220	092800	1387876700	158400	158500	158600	158300	158
569	20231220	092700	1362848100	158700	159100	159100	158500	157
570	20231220	092600	1337922800	159100	159100	159200	158500	249
571	20231220	092500	1298342100	159100	159200	159200	159100	133
572	20231220	092400	1277169600	159200	158900	159300	158600	1171
573	20231220	092300	1090883100	158900	158900	158900	158800	212
574	20231220	092200	1057201800	158900	158700	158900	158600	403
575	20231220	092100	993238500	158700	158700	158700	158400	344
576	20231220	092000	938654700	158600	158400	158600	158300	515
577	20231220	091900	857053900	158400	158200	158400	158100	615
578	20231220	091800	759720400	158200	157900	158200	157800	530
579	20231220	091700	675961000	157900	158100	158100	157900	256
580	20231220	091600	635503600	158100	157600	158100	157600	918
581	20231220	091500	490598700	157600	157300	157600	157300	370
582	20231220	091400	432341000	157300	157400	157400	157300	44
583	20231220	091300	425419500	157400	157300	157400	157200	81
584	20231220	091200	412676300	157300	157100	157300	157100	300
585	20231220	091100	365494700	157100	157200	157200	157100	20
586	20231220	091000	362351700	157100	157100	157200	157100	17
587	20231220	090900	359680900	157000	156900	157000	156900	36
588	20231220	090800	354032200	156900	156700	157100	156700	31
589	20231220	090700	349167900	156800	157300	157400	156800	218
590	20231220	090600	314880900	156800	156900	156900	156700	221
591	20231220	090500	280237200	157300	157200	157300	157200	27
592	20231220	090400	275991800	157400	157400	157400	156900	288
593	20231220	090300	230785600	157400	157400	157400	157100	110
594	20231220	090200	213480000	157500	157600	157600	157100	48
595	20231220	090100	205930700	157100	156700	157900	156700	144
596	20231220	090000	183300800	157900	156800	157900	156700	1111