KissMeData/034730/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191500	20487535000	167300	167300	167300	167300	8636
3	20231204	191400	20487535000	167300	167300	167300	167300	0
4	20231204	191300	20487535000	167300	167300	167300	167300	0
5	20231204	191200	20487535000	167300	167300	167300	167300	0
6	20231204	191100	20487535000	167300	167300	167300	167300	0
7	20231204	191000	20487535000	167300	167300	167300	167300	0
8	20231204	190900	20487535000	167300	167300	167300	167300	0
9	20231204	190800	20487535000	167300	167300	167300	167300	0
10	20231204	190700	20487535000	167300	167300	167300	167300	0
11	20231204	190600	20487535000	167300	167300	167300	167300	0
12	20231204	190500	20487535000	167300	167300	167300	167300	0
13	20231204	190400	20487535000	167300	167300	167300	167300	0
14	20231204	190300	20487535000	167300	167300	167300	167300	0
15	20231204	190200	20487535000	167300	167300	167300	167300	0
16	20231204	190100	20487535000	167300	167300	167300	167300	0
17	20231204	190000	20487535000	167300	167300	167300	167300	0
18	20231204	185900	20487535000	167300	167300	167300	167300	0
19	20231204	185800	20487535000	167300	167300	167300	167300	0
20	20231204	185700	20487535000	167300	167300	167300	167300	0
21	20231204	185600	20487535000	167300	167300	167300	167300	0
22	20231204	185500	20487535000	167300	167300	167300	167300	0
23	20231204	185400	20487535000	167300	167300	167300	167300	0
24	20231204	185300	20487535000	167300	167300	167300	167300	0
25	20231204	185200	20487535000	167300	167300	167300	167300	0
26	20231204	185100	20487535000	167300	167300	167300	167300	0
27	20231204	185000	20487535000	167300	167300	167300	167300	0
28	20231204	184900	20487535000	167300	167300	167300	167300	0
29	20231204	184800	20487535000	167300	167300	167300	167300	0
30	20231204	184700	20487535000	167300	167300	167300	167300	0
31	20231204	184600	20487535000	167300	167300	167300	167300	0
32	20231204	184500	20487535000	167300	167300	167300	167300	8636
33	20231204	184400	20487535000	167300	167300	167300	167300	0
34	20231204	184300	20487535000	167300	167300	167300	167300	0
35	20231204	184200	20487535000	167300	167300	167300	167300	0
36	20231204	184100	20487535000	167300	167300	167300	167300	0
37	20231204	184000	20487535000	167300	167300	167300	167300	0
38	20231204	183900	20487535000	167300	167300	167300	167300	0
39	20231204	183800	20487535000	167300	167300	167300	167300	0
40	20231204	183700	20487535000	167300	167300	167300	167300	0
41	20231204	183600	20487535000	167300	167300	167300	167300	0
42	20231204	183500	20487535000	167300	167300	167300	167300	0
43	20231204	183400	20487535000	167300	167300	167300	167300	0
44	20231204	183300	20487535000	167300	167300	167300	167300	0
45	20231204	183200	20487535000	167300	167300	167300	167300	0
46	20231204	183100	20487535000	167300	167300	167300	167300	0
47	20231204	183000	20487535000	167300	167300	167300	167300	0
48	20231204	182900	20487535000	167300	167300	167300	167300	0
49	20231204	182800	20487535000	167300	167300	167300	167300	0
50	20231204	182700	20487535000	167300	167300	167300	167300	0
51	20231204	182600	20487535000	167300	167300	167300	167300	0
52	20231204	182500	20487535000	167300	167300	167300	167300	0
53	20231204	182400	20487535000	167300	167300	167300	167300	0
54	20231204	182300	20487535000	167300	167300	167300	167300	0
55	20231204	182200	20487535000	167300	167300	167300	167300	0
56	20231204	182100	20487535000	167300	167300	167300	167300	0
57	20231204	182000	20487535000	167300	167300	167300	167300	0
58	20231204	181900	20487535000	167300	167300	167300	167300	0
59	20231204	181800	20487535000	167300	167300	167300	167300	0
60	20231204	181700	20487535000	167300	167300	167300	167300	0
61	20231204	181600	20487535000	167300	167300	167300	167300	0
62	20231204	181500	20487535000	167300	167300	167300	167300	8636
63	20231204	181400	20487535000	167300	167300	167300	167300	0
64	20231204	181300	20487535000	167300	167300	167300	167300	0
65	20231204	181200	20487535000	167300	167300	167300	167300	0
66	20231204	181100	20487535000	167300	167300	167300	167300	0
67	20231204	181000	20487535000	167300	167300	167300	167300	0
68	20231204	180900	20487535000	167300	167300	167300	167300	0
69	20231204	180800	20487535000	167300	167300	167300	167300	0
70	20231204	180700	20487535000	167300	167300	167300	167300	0
71	20231204	180600	20487535000	167300	167300	167300	167300	0
72	20231204	180500	20487535000	167300	167300	167300	167300	0
73	20231204	180400	20487535000	167300	167300	167300	167300	0
74	20231204	180300	20487535000	167300	167300	167300	167300	0
75	20231204	180200	20487535000	167300	167300	167300	167300	0
76	20231204	180100	20487535000	167300	167300	167300	167300	0
77	20231204	180000	20487535000	167300	167300	167300	167300	0
78	20231204	175900	20487535000	167300	167300	167300	167300	0
79	20231204	175800	20487535000	167300	167300	167300	167300	0
80	20231204	175700	20487535000	167300	167300	167300	167300	0
81	20231204	175600	20487535000	167300	167300	167300	167300	0
82	20231204	175500	20487535000	167300	167300	167300	167300	0
83	20231204	175400	20487535000	167300	167300	167300	167300	0
84	20231204	175300	20487535000	167300	167300	167300	167300	0
85	20231204	175200	20487535000	167300	167300	167300	167300	0
86	20231204	175100	20487535000	167300	167300	167300	167300	0
87	20231204	175000	20487535000	167300	167300	167300	167300	0
88	20231204	174900	20487535000	167300	167300	167300	167300	0
89	20231204	174800	20487535000	167300	167300	167300	167300	0
90	20231204	174700	20487535000	167300	167300	167300	167300	0
91	20231204	174600	20487535000	167300	167300	167300	167300	0
92	20231204	174500	20487535000	167300	167300	167300	167300	8636
93	20231204	174400	20487535000	167300	167300	167300	167300	0
94	20231204	174300	20487535000	167300	167300	167300	167300	0
95	20231204	174200	20487535000	167300	167300	167300	167300	0
96	20231204	174100	20487535000	167300	167300	167300	167300	0
97	20231204	174000	20487535000	167300	167300	167300	167300	0
98	20231204	173900	20487535000	167300	167300	167300	167300	0
99	20231204	173800	20487535000	167300	167300	167300	167300	0
100	20231204	173700	20487535000	167300	167300	167300	167300	0
101	20231204	173600	20487535000	167300	167300	167300	167300	0
102	20231204	173500	20487535000	167300	167300	167300	167300	0
103	20231204	173400	20487535000	167300	167300	167300	167300	0
104	20231204	173300	20487535000	167300	167300	167300	167300	0
105	20231204	173200	20487535000	167300	167300	167300	167300	0
106	20231204	173100	20487535000	167300	167300	167300	167300	0
107	20231204	173000	20487535000	167300	167300	167300	167300	0
108	20231204	172900	20487535000	167300	167300	167300	167300	0
109	20231204	172800	20487535000	167300	167300	167300	167300	0
110	20231204	172700	20487535000	167300	167300	167300	167300	0
111	20231204	172600	20487535000	167300	167300	167300	167300	0
112	20231204	172500	20487535000	167300	167300	167300	167300	0
113	20231204	172400	20487535000	167300	167300	167300	167300	0
114	20231204	172300	20487535000	167300	167300	167300	167300	0
115	20231204	172200	20487535000	167300	167300	167300	167300	0
116	20231204	172100	20487535000	167300	167300	167300	167300	0
117	20231204	172000	20487535000	167300	167300	167300	167300	0
118	20231204	171900	20487535000	167300	167300	167300	167300	0
119	20231204	171800	20487535000	167300	167300	167300	167300	0
120	20231204	171700	20487535000	167300	167300	167300	167300	0
121	20231204	171600	20487535000	167300	167300	167300	167300	0
122	20231204	171500	20487535000	167300	167300	167300	167300	8636
123	20231204	171400	20487535000	167300	167300	167300	167300	0
124	20231204	171300	20487535000	167300	167300	167300	167300	0
125	20231204	171200	20487535000	167300	167300	167300	167300	0
126	20231204	171100	20487535000	167300	167300	167300	167300	0
127	20231204	171000	20487535000	167300	167300	167300	167300	0
128	20231204	170900	20487535000	167300	167300	167300	167300	0
129	20231204	170800	20487535000	167300	167300	167300	167300	0
130	20231204	170700	20487535000	167300	167300	167300	167300	0
131	20231204	170600	20487535000	167300	167300	167300	167300	0
132	20231204	170500	20487535000	167300	167300	167300	167300	0
133	20231204	170400	20487535000	167300	167300	167300	167300	0
134	20231204	170300	20487535000	167300	167300	167300	167300	0
135	20231204	170200	20487535000	167300	167300	167300	167300	0
136	20231204	170100	20487535000	167300	167300	167300	167300	0
137	20231204	170000	20487535000	167300	167300	167300	167300	0
138	20231204	165900	20487535000	167300	167300	167300	167300	0
139	20231204	165800	20487535000	167300	167300	167300	167300	0
140	20231204	165700	20487535000	167300	167300	167300	167300	0
141	20231204	165600	20487535000	167300	167300	167300	167300	0
142	20231204	165500	20487535000	167300	167300	167300	167300	0
143	20231204	165400	20487535000	167300	167300	167300	167300	0
144	20231204	165300	20487535000	167300	167300	167300	167300	0
145	20231204	165200	20487535000	167300	167300	167300	167300	0
146	20231204	165100	20487535000	167300	167300	167300	167300	0
147	20231204	165000	20487535000	167300	167300	167300	167300	0
148	20231204	164900	20487535000	167300	167300	167300	167300	0
149	20231204	164800	20487535000	167300	167300	167300	167300	0
150	20231204	164700	20487535000	167300	167300	167300	167300	0
151	20231204	164600	20487535000	167300	167300	167300	167300	0
152	20231204	164500	20487535000	167300	167300	167300	167300	8636
153	20231204	164400	20487535000	167300	167300	167300	167300	0
154	20231204	164300	20487535000	167300	167300	167300	167300	0
155	20231204	164200	20487535000	167300	167300	167300	167300	0
156	20231204	164100	20487535000	167300	167300	167300	167300	0
157	20231204	164000	20487535000	167300	167300	167300	167300	0
158	20231204	163900	20487535000	167300	167300	167300	167300	0
159	20231204	163800	20487535000	167300	167300	167300	167300	0
160	20231204	163700	20487535000	167300	167300	167300	167300	0
161	20231204	163600	20487535000	167300	167300	167300	167300	0
162	20231204	163500	20487535000	167300	167300	167300	167300	0
163	20231204	163400	20487535000	167300	167300	167300	167300	0
164	20231204	163300	20487535000	167300	167300	167300	167300	0
165	20231204	163200	20487535000	167300	167300	167300	167300	0
166	20231204	163100	20487535000	167300	167300	167300	167300	0
167	20231204	163000	20487535000	167300	167300	167300	167300	0
168	20231204	162900	20487535000	167300	167300	167300	167300	0
169	20231204	162800	20487535000	167300	167300	167300	167300	0
170	20231204	162700	20487535000	167300	167300	167300	167300	0
171	20231204	162600	20487535000	167300	167300	167300	167300	0
172	20231204	162500	20487535000	167300	167300	167300	167300	0
173	20231204	162400	20487535000	167300	167300	167300	167300	0
174	20231204	162300	20487535000	167300	167300	167300	167300	0
175	20231204	162200	20487535000	167300	167300	167300	167300	0
176	20231204	162100	20487535000	167300	167300	167300	167300	0
177	20231204	162000	20487535000	167300	167300	167300	167300	0
178	20231204	161900	20487535000	167300	167300	167300	167300	0
179	20231204	161800	20487535000	167300	167300	167300	167300	0
180	20231204	161700	20487535000	167300	167300	167300	167300	0
181	20231204	161600	20487535000	167300	167300	167300	167300	0
182	20231204	161500	20487535000	167300	167300	167300	167300	8636
183	20231204	161400	20487535000	167300	167300	167300	167300	0
184	20231204	161300	20487535000	167300	167300	167300	167300	0
185	20231204	161200	20487535000	167300	167300	167300	167300	0
186	20231204	161100	20487535000	167300	167300	167300	167300	0
187	20231204	161000	20487535000	167300	167300	167300	167300	0
188	20231204	160900	20487535000	167300	167300	167300	167300	0
189	20231204	160800	20487535000	167300	167300	167300	167300	0
190	20231204	160700	20487535000	167300	167300	167300	167300	0
191	20231204	160600	20487535000	167300	167300	167300	167300	0
192	20231204	160500	20487535000	167300	167300	167300	167300	0
193	20231204	160400	20487535000	167300	167300	167300	167300	0
194	20231204	160300	20487535000	167300	167300	167300	167300	0
195	20231204	160200	20487535000	167300	167300	167300	167300	0
196	20231204	160100	20487535000	167300	167300	167300	167300	0
197	20231204	160000	20487535000	167300	167300	167300	167300	0
198	20231204	155900	20487535000	167300	167300	167300	167300	0
199	20231204	155800	20487535000	167300	167300	167300	167300	0
200	20231204	155700	20487535000	167300	167300	167300	167300	0
201	20231204	155600	20487535000	167300	167300	167300	167300	0
202	20231204	155500	20487535000	167300	167300	167300	167300	0
203	20231204	155400	20487535000	167300	167300	167300	167300	0
204	20231204	155300	20487535000	167300	167300	167300	167300	0
205	20231204	155200	20487535000	167300	167300	167300	167300	0
206	20231204	155100	20487535000	167300	167300	167300	167300	0
207	20231204	155000	20487535000	167300	167300	167300	167300	0
208	20231204	154900	20487535000	167300	167300	167300	167300	0
209	20231204	154800	20487535000	167300	167300	167300	167300	0
210	20231204	154700	20487535000	167300	167300	167300	167300	0
211	20231204	154600	20487535000	167300	167300	167300	167300	0
212	20231204	154500	20487535000	167300	167300	167300	167300	8636
213	20231204	154400	20487535000	167300	167300	167300	167300	0
214	20231204	154300	20487535000	167300	167300	167300	167300	0
215	20231204	154200	20487535000	167300	167300	167300	167300	0
216	20231204	154100	20487535000	167300	167300	167300	167300	0
217	20231204	154000	20487535000	167300	167300	167300	167300	0
218	20231204	153900	20487535000	167300	167300	167300	167300	0
219	20231204	153800	20487535000	167300	167300	167300	167300	0
220	20231204	153700	20487535000	167300	167300	167300	167300	0
221	20231204	153600	20487535000	167300	167300	167300	167300	0
222	20231204	153500	20487535000	167300	167300	167300	167300	0
223	20231204	153400	20487535000	167300	167300	167300	167300	0
224	20231204	153300	20487535000	167300	167300	167300	167300	0
225	20231204	153200	20487535000	167300	167300	167300	167300	0
226	20231204	153100	20487535000	167300	167300	167300	167300	0
227	20231204	153000	20487535000	167300	167300	167300	167300	8636
228	20231204	152900	19042732200	167500	167500	167500	167500	0
229	20231204	152800	19042732200	167500	167500	167500	167500	0
230	20231204	152700	19042732200	167500	167500	167500	167500	0
231	20231204	152600	19042732200	167500	167500	167500	167500	0
232	20231204	152500	19042732200	167500	167500	167500	167500	0
233	20231204	152400	19042732200	167500	167500	167500	167500	0
234	20231204	152300	19042732200	167500	167500	167500	167500	0
235	20231204	152200	19042732200	167500	167500	167500	167500	0
236	20231204	152100	19042732200	167500	167500	167500	167500	0
237	20231204	152000	19042732200	167500	167500	167500	167500	0
238	20231204	151900	19042732200	167500	167700	167800	167500	348
239	20231204	151800	18984377200	167700	167800	167900	167700	69
240	20231204	151700	18972800900	167900	168100	168100	167800	1295
241	20231204	151600	18755245900	168100	168100	168100	168000	322
242	20231204	151500	18701120400	168100	168000	168100	168000	403
243	20231204	151400	18633382400	168100	168100	168200	168000	378
244	20231204	151300	18569836400	168100	168100	168100	168000	397
245	20231204	151200	18503103500	168100	168100	168100	168000	359
246	20231204	151100	18442757400	168100	168100	168100	168000	303
247	20231204	151000	18391827100	168100	168200	168200	168000	555
248	20231204	150900	18298505700	168100	168200	168200	168100	394
249	20231204	150800	18232243100	168200	168100	168200	168100	337
250	20231204	150700	18175579200	168000	168100	168200	168000	423
251	20231204	150600	18104475800	168100	168000	168200	167700	439
252	20231204	150500	18030699700	168100	168200	168200	167800	1495
253	20231204	150400	17779503700	168100	168100	168200	168000	410
254	20231204	150300	17710581600	168100	168000	168200	168000	451
255	20231204	150200	17634748500	168200	168100	168200	168000	449
256	20231204	150100	17559260500	168100	168200	168200	168000	553
257	20231204	150000	17466279300	168200	168000	168200	168000	527
258	20231204	145900	17377698800	168000	168000	168100	168000	786
259	20231204	145800	17245614500	168000	167900	168000	167900	764
260	20231204	145700	17117268800	167900	167800	168000	167800	717
261	20231204	145600	16996875400	167800	167800	167900	167700	435
262	20231204	145500	16923883200	167800	167800	167800	167700	211
263	20231204	145400	16888479100	167700	167700	167800	167700	249
264	20231204	145300	16846701500	167800	167800	167800	167700	159
265	20231204	145200	16820023800	167800	167800	167800	167700	229
266	20231204	145100	16781601800	167700	167900	167900	167700	180
267	20231204	145000	16751397800	167800	167900	167900	167700	874
268	20231204	144900	16604693000	168000	167800	168100	167800	1876
269	20231204	144800	16289537700	167900	167800	167900	167800	640
270	20231204	144700	16182083200	167900	167800	167900	167800	270
271	20231204	144600	16136760300	167800	167600	167900	167600	1310
272	20231204	144500	15916989900	167800	167800	167800	167600	1570
273	20231204	144400	15653623900	167800	167700	167800	167700	258
274	20231204	144300	15610336500	167700	167700	167800	167700	205
275	20231204	144200	15575941500	167800	167700	167900	167700	150
276	20231204	144100	15550771700	167800	167700	167900	167700	354
277	20231204	144000	15491372100	167800	167800	167800	167700	220
278	20231204	143900	15454458900	167800	167600	167800	167600	650
279	20231204	143800	15345485000	167700	167600	167800	167600	827
280	20231204	143700	15206792100	167700	167700	167700	167600	610
281	20231204	143600	15104522800	167700	167700	167700	167600	426
282	20231204	143500	15033101300	167700	167700	167700	167600	347
283	20231204	143400	14974918400	167700	167700	167700	167600	231
284	20231204	143300	14936180800	167700	167700	167700	167600	202
285	20231204	143200	14902308100	167700	167700	167700	167600	445
286	20231204	143100	14827683600	167600	167600	167700	167500	420
287	20231204	143000	14757307000	167600	167600	167600	167500	268
288	20231204	142900	14712392100	167600	167500	167600	167400	235
289	20231204	142800	14673028300	167500	167500	167500	167400	320
290	20231204	142700	14619429000	167500	167400	167500	167400	388
291	20231204	142600	14554448000	167500	167500	167500	167400	124
292	20231204	142500	14533678500	167500	167500	167500	167400	244
293	20231204	142400	14492828200	167500	167400	167500	167400	128
294	20231204	142300	14471389700	167500	167400	167500	167400	314
295	20231204	142200	14418812500	167500	167500	167500	167400	234
296	20231204	142100	14379622800	167400	167500	167500	167400	186
297	20231204	142000	14348483500	167500	167500	167500	167400	163
298	20231204	141900	14321185000	167500	167500	167500	167400	23
299	20231204	141800	14317332600	167500	167600	167600	167400	721
300	20231204	141700	14196565400	167600	167600	167600	167500	108
301	20231204	141600	14178465900	167600	167600	167600	167500	24
302	20231204	141500	14174444300	167600	167700	167700	167500	888
303	20231204	141400	14025641200	167700	167700	167700	167600	191
304	20231204	141300	13993611800	167700	167800	167800	167600	274
305	20231204	141200	13947662000	167800	167700	167800	167600	549
306	20231204	141100	13855586200	167700	167700	167700	167600	203
307	20231204	141000	13821543200	167600	167500	167700	167500	287
308	20231204	140900	13773440300	167500	167600	167600	167500	87
309	20231204	140800	13758859900	167600	167500	167600	167500	187
310	20231204	140700	13727527500	167500	167600	167600	167500	85
311	20231204	140600	13713286200	167600	167600	167600	167500	88
312	20231204	140500	13698537900	167600	167500	167600	167500	135
313	20231204	140400	13675912500	167500	167700	167700	167500	429
314	20231204	140300	13604016200	167700	167700	167800	167600	568
315	20231204	140200	13508757300	167700	167600	167700	167600	240
316	20231204	140100	13468522000	167700	167700	167700	167600	35
317	20231204	140000	13462654000	167700	167700	167700	167600	92
318	20231204	135900	13447225700	167700	167700	167700	167600	96
319	20231204	135800	13431126800	167700	167600	167700	167600	123
320	20231204	135700	13410501300	167700	167600	167700	167600	270
321	20231204	135600	13365240500	167600	167700	167700	167600	198
322	20231204	135500	13332049100	167700	167600	167700	167600	108
323	20231204	135400	13313940200	167700	167700	167800	167700	217
324	20231204	135300	13277546700	167700	167800	167800	167600	994
325	20231204	135200	13110835700	167800	167800	167900	167800	781
326	20231204	135100	12979778400	167800	167800	167800	167700	75
327	20231204	135000	12967195000	167800	167700	167800	167700	390
328	20231204	134900	12901755100	167800	167800	167800	167700	63
329	20231204	134800	12891187900	167700	167700	167800	167700	74
330	20231204	134700	12878773900	167700	167700	167800	167700	175
331	20231204	134600	12849416000	167700	167700	167700	167600	112
332	20231204	134500	12830634000	167700	167700	167800	167600	203
333	20231204	134400	12796590900	167600	167800	167800	167600	351
334	20231204	134300	12737749300	167800	167500	167800	167400	248
335	20231204	134200	12696177400	167400	167600	167600	167400	125
336	20231204	134100	12675239100	167600	167500	167600	167400	160
337	20231204	134000	12648439600	167500	167500	167500	167300	140
338	20231204	133900	12624998700	167500	167500	167500	167300	62
339	20231204	133800	12614618300	167500	167500	167500	167100	138
340	20231204	133700	12591524400	167300	167300	167500	167200	388
341	20231204	133600	12526596300	167200	167300	167300	167200	309
342	20231204	133500	12474906300	167200	167000	167200	167000	140
343	20231204	133400	12451506500	167000	167000	167000	167000	312
344	20231204	133300	12399402500	166900	166900	167000	166900	20
345	20231204	133200	12396063600	166900	166900	167000	166900	10
346	20231204	133100	12394394400	166900	166900	167000	166900	211
347	20231204	133000	12359178400	167000	166900	167000	166900	10
348	20231204	132900	12357509100	166900	166900	167000	166900	97
349	20231204	132800	12341314000	166900	166900	167000	166900	244
350	20231204	132700	12300590000	167000	166800	167000	166800	35
351	20231204	132600	12294745600	166800	166900	166900	166800	62
352	20231204	132500	12284398000	166900	166900	167000	166900	321
353	20231204	132400	12230820600	167000	167000	167000	167000	10
354	20231204	132300	12229150600	166900	166900	166900	166800	126
355	20231204	132200	12208121300	166900	166900	166900	166800	10
356	20231204	132100	12206453100	166800	166900	166900	166800	19
357	20231204	132000	12203283800	166800	167000	167200	166800	648
358	20231204	131900	12095071100	167000	166800	167000	166800	28
359	20231204	131800	12090396400	166900	166900	166900	166800	352
360	20231204	131700	12031648900	166900	166900	166900	166800	47
361	20231204	131600	12023805700	166900	166900	166900	166800	92
362	20231204	131500	12008453400	166900	166900	166900	166800	189
363	20231204	131400	11976911800	166900	166800	166900	166800	62
364	20231204	131300	11966564600	166900	166900	166900	166800	37
365	20231204	131200	11960392000	166900	166800	166900	166800	19
366	20231204	131100	11957222700	166800	166800	166900	166700	261
367	20231204	131000	11913695500	166700	166700	166800	166700	109
368	20231204	130900	11895515100	166700	166800	166800	166700	41
369	20231204	130800	11888679100	166800	166800	166800	166700	183
370	20231204	130700	11858156400	166900	166800	166900	166800	19
371	20231204	130600	11854986700	166800	166800	166800	166800	86
372	20231204	130500	11840641900	166800	166800	166900	166700	91
373	20231204	130400	11825464100	166800	167000	167000	166800	297
374	20231204	130300	11775903600	167000	166900	167000	166900	9
375	20231204	130200	11774400800	167000	166900	167000	166900	110
376	20231204	130100	11756032300	166900	166900	167000	166900	37
377	20231204	130000	11749856400	167000	166900	167000	166900	15
378	20231204	125900	11747352700	167000	167000	167000	166900	392
379	20231204	125800	11681888800	167100	167100	167100	167100	17
380	20231204	125700	11679048100	167000	167100	167200	167000	249
381	20231204	125600	11637440000	167000	167000	167100	167000	31
382	20231204	125500	11632261000	167100	167100	167100	167000	40
383	20231204	125400	11625577900	167100	167000	167100	166900	136
384	20231204	125300	11602866700	167000	166700	167000	166700	462
385	20231204	125200	11525747800	166800	166800	166800	166700	72
386	20231204	125100	11513740100	166800	166800	166800	166700	55
387	20231204	125000	11504567800	166800	166700	166800	166700	71
388	20231204	124900	11492726400	166800	166800	166800	166700	94
389	20231204	124800	11477055400	166700	166700	166700	166700	16
390	20231204	124700	11474388200	166800	166900	166900	166800	105
391	20231204	124600	11456872100	166800	166900	166900	166800	31
392	20231204	124500	11451700700	166800	166900	166900	166800	28
393	20231204	124400	11447029700	166800	166800	166900	166700	118
394	20231204	124300	11427340600	166700	166600	166800	166600	136
395	20231204	124200	11404670300	166600	166700	166700	166600	33
396	20231204	124100	11399171900	166700	166600	166700	166600	32
397	20231204	124000	11393839400	166600	166700	166800	166600	178
398	20231204	123900	11364168700	166700	166800	166800	166700	48
399	20231204	123800	11356167000	166700	166700	166700	166700	93
400	20231204	123700	11340663900	166700	166800	166800	166700	53
401	20231204	123600	11331826200	166700	166700	166800	166700	50
402	20231204	123500	11323490700	166700	166800	166800	166700	117
403	20231204	123400	11303978900	166800	166900	166900	166800	179
404	20231204	123300	11274118200	166900	166900	166900	166800	15
405	20231204	123200	11271615500	166800	166800	166900	166800	20
406	20231204	123100	11268279000	166800	167000	167000	166700	505
407	20231204	123000	11184044700	166900	166900	167000	166900	27
408	20231204	122900	11179537400	166900	166900	166900	166900	8
409	20231204	122800	11178202200	167000	167100	167100	166900	151
410	20231204	122700	11152985400	167100	166900	167100	166900	39
411	20231204	122600	11146472400	166900	167000	167200	166900	259
412	20231204	122500	11103208200	167000	167000	167000	166900	498
413	20231204	122400	11020069800	167000	167100	167200	167000	11
414	20231204	122300	11018232100	167100	167200	167200	167100	172
415	20231204	122200	10989490100	167100	167100	167300	167100	35
416	20231204	122100	10983638900	167200	167200	167300	167200	26
417	20231204	122000	10979291400	167200	167200	167300	167200	91
418	20231204	121900	10964075300	167200	167300	167300	167000	566
419	20231204	121800	10869476900	167200	167300	167300	167200	31
420	20231204	121700	10864291300	167300	167200	167300	167200	113
421	20231204	121600	10845389400	167300	167400	167400	167300	156
422	20231204	121500	10819290500	167500	167500	167500	167400	200
423	20231204	121400	10785806700	167500	167400	167500	167300	32
424	20231204	121300	10780449300	167300	167400	167400	167300	81
425	20231204	121200	10766893200	167400	167400	167400	167300	33
426	20231204	121100	10761370500	167300	167400	167400	167300	30
427	20231204	121000	10756350800	167400	167400	167400	167300	190
428	20231204	120900	10724546200	167600	167400	167600	167400	29
429	20231204	120800	10719687700	167500	167500	167600	167500	92
430	20231204	120700	10704273600	167500	167500	167500	167400	107
431	20231204	120600	10686352400	167400	167400	167500	167400	31
432	20231204	120500	10681162600	167400	167400	167500	167300	223
433	20231204	120400	10643836600	167500	167400	167500	167400	58
434	20231204	120300	10634124900	167400	167400	167500	167400	136
435	20231204	120200	10611358400	167500	167400	167500	167400	40
436	20231204	120100	10604658600	167500	167500	167500	167400	25
437	20231204	120000	10600472800	167500	167500	167500	167400	90
438	20231204	115900	10585400400	167400	167500	167600	167400	309
439	20231204	115800	10533640000	167500	167600	167600	167500	277
440	20231204	115700	10487224800	167600	167600	167700	167600	62
441	20231204	115600	10476831500	167600	167700	167800	167600	258
442	20231204	115500	10433566200	167700	167800	167800	167700	30
443	20231204	115400	10428534100	167700	167700	167800	167700	17
444	20231204	115300	10425682800	167700	167900	167900	167700	136
445	20231204	115200	10402861300	167800	167900	167900	167800	17
446	20231204	115100	10400008300	167800	167800	167900	167700	186
447	20231204	115000	10368796800	167800	167700	167800	167700	144
448	20231204	114900	10344638500	167700	167800	167800	167700	18
449	20231204	114800	10341619100	167700	167800	167800	167700	183
450	20231204	114700	10310911900	167800	167900	167900	167800	53
451	20231204	114600	10302014900	167800	167900	167900	167800	168
452	20231204	114500	10273822400	167900	167800	167900	167800	35
453	20231204	114400	10267946500	167900	167800	167900	167800	54
454	20231204	114300	10258880900	167800	167900	167900	167800	54
455	20231204	114200	10249816000	167900	167800	168000	167800	219
456	20231204	114100	10213047500	167800	167800	168000	167800	160
457	20231204	114000	10186184200	167900	168000	168100	167900	267
458	20231204	113900	10141338900	168000	168000	168100	168000	98
459	20231204	113800	10124874600	168000	168200	168200	168000	291
460	20231204	113700	10075956100	168200	168200	168200	168100	194
461	20231204	113600	10043336700	168100	168200	168200	168100	76
462	20231204	113500	10030555000	168100	168100	168200	168100	228
463	20231204	113400	9992218800	168100	168000	168100	168000	223
464	20231204	113300	9954734200	168100	168000	168100	168000	120
465	20231204	113200	9934562800	168000	168000	168100	167900	203
466	20231204	113100	9900457800	168000	168000	168000	167900	67
467	20231204	113000	9889202700	167900	168000	168000	167900	258
468	20231204	112900	9845859900	168000	168000	168100	168000	47
469	20231204	112800	9837962300	168000	167900	168100	167900	637
470	20231204	112700	9730962700	167900	167900	167900	167900	106
471	20231204	112600	9713165300	167900	167900	168000	167800	106
472	20231204	112500	9695362900	167800	167800	167900	167800	161
473	20231204	112400	9668332000	167700	167700	167900	167700	93
474	20231204	112300	9652724500	167700	167800	167900	167700	174
475	20231204	112200	9623520400	167700	168000	168000	167700	267
476	20231204	112100	9578700300	168000	167900	168000	167900	34
477	20231204	112000	9572989800	168000	168000	168000	167900	129
478	20231204	111900	9551327000	168000	167800	168000	167800	218
479	20231204	111800	9514736600	167800	167700	167800	167700	66
480	20231204	111700	9503666200	167700	167700	167800	167700	84
481	20231204	111600	9489579100	167700	167800	167900	167700	260
482	20231204	111500	9445949800	167900	167900	168000	167800	175
483	20231204	111400	9416570500	167900	167800	168000	167800	218
484	20231204	111300	9379962300	167800	168100	168100	167800	413
485	20231204	111200	9310591200	168000	168100	168100	168000	51
486	20231204	111100	9302021200	168100	168100	168100	168000	50
487	20231204	111000	9293617300	168100	168100	168100	168000	47
488	20231204	110900	9285717300	168000	167900	168000	167900	76
489	20231204	110800	9272950000	167900	168100	168200	167900	102
490	20231204	110700	9255810500	168100	168000	168200	167900	152
491	20231204	110600	9230260200	167900	167900	168000	167900	73
492	20231204	110500	9217999000	167800	167800	168200	167700	570
493	20231204	110400	9122250300	167900	167900	168000	167800	177
494	20231204	110300	9092534200	167900	168200	168200	167900	287
495	20231204	110200	9044302500	168100	168100	168200	168100	75
496	20231204	110100	9031693300	168100	168300	168400	168100	275
497	20231204	110000	8985420600	168300	168400	168400	168300	64
498	20231204	105900	8974645200	168400	168400	168400	168300	129
499	20231204	105800	8952926200	168400	168500	168500	168400	488
500	20231204	105700	8870732900	168400	168500	168500	168400	287
501	20231204	105600	8822386000	168400	168300	168500	168200	1916
502	20231204	105500	8499808500	168300	168200	168300	168100	165
503	20231204	105400	8472054300	168200	168300	168300	168100	439
504	20231204	105300	8398206000	168300	167900	168300	167900	5571
505	20231204	105200	7462118100	167800	167900	167900	167800	152
506	20231204	105100	7436600000	167900	167800	167900	167800	267
507	20231204	105000	7391782500	167900	167900	167900	167700	99
508	20231204	104900	7375163500	167800	167800	167900	167800	227
509	20231204	104800	7337071900	167800	167800	167800	167600	55
510	20231204	104700	7327845400	167600	167800	167900	167600	467
511	20231204	104600	7249503800	167600	167600	167600	167500	64
512	20231204	104500	7238778000	167500	167400	167500	167400	117
513	20231204	104400	7219184300	167500	167500	167600	167400	103
514	20231204	104300	7201932500	167600	167800	167900	167500	355
515	20231204	104200	7142431200	167800	167900	167900	167800	664
516	20231204	104100	7030960000	167900	167900	167900	167700	593
517	20231204	104000	6931450400	167900	167800	167900	167700	695
518	20231204	103900	6814829900	167700	167700	167800	167700	215
519	20231204	103800	6778770200	167700	167500	167800	167400	347
520	20231204	103700	6720606300	167600	167600	167600	167500	141
521	20231204	103600	6696977700	167700	167700	167700	167600	107
522	20231204	103500	6679039000	167700	167700	167700	167600	85
523	20231204	103400	6664787700	167800	167700	167800	167500	192
524	20231204	103300	6632597100	167800	167800	167900	167500	591
525	20231204	103200	6533564200	167800	167700	167900	167700	574
526	20231204	103100	6437250900	167600	167700	167700	167600	231
527	20231204	103000	6398530100	167600	167700	167700	167600	127
528	20231204	102900	6377232400	167700	167600	167700	167500	378
529	20231204	102800	6313878100	167600	167500	167600	167500	91
530	20231204	102700	6298628800	167500	167500	167600	167400	134
531	20231204	102600	6276181900	167600	167700	167700	167500	259
532	20231204	102500	6232780000	167700	167700	167800	167700	415
533	20231204	102400	6163181700	167700	167800	167900	167700	277
534	20231204	102300	6116710300	167900	168000	168000	167800	269
535	20231204	102200	6071542600	167900	167800	168000	167700	1833
536	20231204	102100	5763858600	167700	167300	167800	167200	2549
537	20231204	102000	5336869800	167300	167300	167400	167300	391
538	20231204	101900	5271433200	167400	167400	167500	167300	505
539	20231204	101800	5186860400	167400	167400	167500	167300	1109
540	20231204	101700	5001209700	167400	167400	167400	167300	204
541	20231204	101600	4967061900	167400	167000	167400	166900	3714
542	20231204	101500	4346293900	167000	166900	167000	166800	328
543	20231204	101400	4291537500	166800	166900	166900	166800	126
544	20231204	101300	4270508300	166900	166800	166900	166800	112
545	20231204	101200	4251815800	166900	166800	166900	166700	1761
546	20231204	101100	3957958800	166800	166800	166800	166700	248
547	20231204	101000	3916596200	166800	166700	166800	166700	139
548	20231204	100900	3893417400	166700	166800	166800	166700	200
549	20231204	100800	3860070800	166800	166700	166800	166600	437
550	20231204	100700	3787214500	166700	166700	166700	166700	67
551	20231204	100600	3776045600	166600	166600	166700	166600	162
552	20231204	100500	3749053700	166500	166500	166600	166500	59
553	20231204	100400	3739226900	166600	166400	166600	166400	118
554	20231204	100300	3719577700	166400	166600	166600	166400	354
555	20231204	100200	3660642500	166600	166500	166600	166400	135
556	20231204	100100	3638160200	166600	166500	166600	166400	152
557	20231204	100000	3612851600	166500	166500	166700	166500	201
558	20231204	095900	3579370500	166600	166500	166700	166500	112
559	20231204	095800	3560716700	166600	166500	166600	166400	412
560	20231204	095700	3492089300	166500	166300	166500	166300	181
561	20231204	095600	3461968800	166400	166400	166500	166400	141
562	20231204	095500	3438500800	166400	166500	166600	166400	232
563	20231204	095400	3399866100	166600	166500	166600	166500	201
564	20231204	095300	3366393300	166500	166600	166600	166500	165
565	20231204	095200	3338913500	166600	166600	166600	166500	165
566	20231204	095100	3311434600	166500	166300	166600	166300	318
567	20231204	095000	3258515000	166300	166100	166300	166100	239
568	20231204	094900	3218794400	166100	166100	166100	166000	52
569	20231204	094800	3210159200	166100	166100	166200	166000	175
570	20231204	094700	3181101000	166100	166300	166300	166100	235
571	20231204	094600	3142052900	166200	166100	166300	166100	31
572	20231204	094500	3136900200	166300	166200	166300	166100	106
573	20231204	094400	3119281300	166200	166300	166300	166200	118
574	20231204	094300	3099664900	166300	166400	166500	166200	137
575	20231204	094200	3076875300	166400	166600	166600	166400	110
576	20231204	094100	3058559600	166500	166300	166500	166300	267
577	20231204	094000	3014132800	166300	166300	166400	166300	128
578	20231204	093900	2992845200	166400	166400	166500	166300	167
579	20231204	093800	2965066300	166400	166500	166600	166400	137
580	20231204	093700	2942261100	166500	166300	166600	166300	87
581	20231204	093600	2927778700	166400	166500	166600	166400	248
582	20231204	093500	2886499200	166500	166500	166600	166500	31
583	20231204	093400	2881334900	166600	166400	166600	166400	110
584	20231204	093300	2863016200	166400	166600	166600	166400	162
585	20231204	093200	2836039600	166600	166700	166700	166600	142
586	20231204	093100	2812379600	166700	166300	166700	166300	254
587	20231204	093000	2770077800	166300	166100	166300	166000	1063
588	20231204	092900	2593420900	166100	166300	166300	166100	436
589	20231204	092800	2520955900	166300	166300	166300	166200	48
590	20231204	092700	2512974600	166200	166400	166400	166200	224
591	20231204	092600	2475722700	166400	166400	166400	166400	26
592	20231204	092500	2471396300	166400	166400	166400	166300	150
593	20231204	092400	2446439800	166400	166500	166500	166400	142
594	20231204	092300	2422806400	166600	166700	166800	166600	326
595	20231204	092200	2368469200	166800	166800	167000	166700	1231
596	20231204	092100	2163046000	166800	166700	166800	166700	296
597	20231204	092000	2113674200	166800	166400	166800	166400	694
598	20231204	091900	1998036800	166400	166500	166500	166400	125
599	20231204	091800	1977236200	166500	166300	166500	166300	99
600	20231204	091700	1960760600	166300	166300	166500	166300	309
601	20231204	091600	1909343700	166200	166100	166300	166100	355
602	20231204	091500	1850348800	166100	166000	166200	166000	1371
603	20231204	091400	1622630200	166000	165900	166100	165900	618
604	20231204	091300	1520084400	165900	165900	165900	165800	278
605	20231204	091200	1473970900	165900	165800	165900	165700	132
606	20231204	091100	1452079600	165900	165900	166000	165800	214
607	20231204	091000	1416576400	165900	166100	166200	165900	202
608	20231204	090900	1383043800	166200	166000	166700	165900	943
609	20231204	090800	1226401500	166000	165600	166100	165500	187
610	20231204	090700	1195422700	165600	165600	166100	165400	908
611	20231204	090600	1045031500	165600	166300	166400	165600	861
612	20231204	090500	902069300	166400	166600	166600	165900	502
613	20231204	090400	818545700	166600	167100	167100	166600	626
614	20231204	090300	714055300	167000	166500	167000	166500	1819
615	20231204	090200	410515300	166500	166000	166500	165600	646
616	20231204	090100	303182800	166000	166500	166500	164500	988
617	20231204	090000	139918600	166500	166600	166600	166200	840