KissMeData/018260/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	13459168300	166700	166700	166700	166700	6477
3	20231219	190200	13459168300	166700	166700	166700	166700	0
4	20231219	190100	13459168300	166700	166700	166700	166700	0
5	20231219	190000	13459168300	166700	166700	166700	166700	0
6	20231219	185900	13459168300	166700	166700	166700	166700	0
7	20231219	185800	13459168300	166700	166700	166700	166700	0
8	20231219	185700	13459168300	166700	166700	166700	166700	0
9	20231219	185600	13459168300	166700	166700	166700	166700	0
10	20231219	185500	13459168300	166700	166700	166700	166700	0
11	20231219	185400	13459168300	166700	166700	166700	166700	0
12	20231219	185300	13459168300	166700	166700	166700	166700	0
13	20231219	185200	13459168300	166700	166700	166700	166700	0
14	20231219	185100	13459168300	166700	166700	166700	166700	0
15	20231219	185000	13459168300	166700	166700	166700	166700	0
16	20231219	184900	13459168300	166700	166700	166700	166700	0
17	20231219	184800	13459168300	166700	166700	166700	166700	0
18	20231219	184700	13459168300	166700	166700	166700	166700	0
19	20231219	184600	13459168300	166700	166700	166700	166700	0
20	20231219	184500	13459168300	166700	166700	166700	166700	0
21	20231219	184400	13459168300	166700	166700	166700	166700	0
22	20231219	184300	13459168300	166700	166700	166700	166700	0
23	20231219	184200	13459168300	166700	166700	166700	166700	0
24	20231219	184100	13459168300	166700	166700	166700	166700	0
25	20231219	184000	13459168300	166700	166700	166700	166700	0
26	20231219	183900	13459168300	166700	166700	166700	166700	0
27	20231219	183800	13459168300	166700	166700	166700	166700	0
28	20231219	183700	13459168300	166700	166700	166700	166700	0
29	20231219	183600	13459168300	166700	166700	166700	166700	0
30	20231219	183500	13459168300	166700	166700	166700	166700	0
31	20231219	183400	13459168300	166700	166700	166700	166700	0
32	20231219	183300	13459168300	166700	166700	166700	166700	6477
33	20231219	183200	13459168300	166700	166700	166700	166700	0
34	20231219	183100	13459168300	166700	166700	166700	166700	0
35	20231219	183000	13459168300	166700	166700	166700	166700	0
36	20231219	182900	13459168300	166700	166700	166700	166700	0
37	20231219	182800	13459168300	166700	166700	166700	166700	0
38	20231219	182700	13459168300	166700	166700	166700	166700	0
39	20231219	182600	13459168300	166700	166700	166700	166700	0
40	20231219	182500	13459168300	166700	166700	166700	166700	0
41	20231219	182400	13459168300	166700	166700	166700	166700	0
42	20231219	182300	13459168300	166700	166700	166700	166700	0
43	20231219	182200	13459168300	166700	166700	166700	166700	0
44	20231219	182100	13459168300	166700	166700	166700	166700	0
45	20231219	182000	13459168300	166700	166700	166700	166700	0
46	20231219	181900	13459168300	166700	166700	166700	166700	0
47	20231219	181800	13459168300	166700	166700	166700	166700	0
48	20231219	181700	13459168300	166700	166700	166700	166700	0
49	20231219	181600	13459168300	166700	166700	166700	166700	0
50	20231219	181500	13459168300	166700	166700	166700	166700	0
51	20231219	181400	13459168300	166700	166700	166700	166700	0
52	20231219	181300	13459168300	166700	166700	166700	166700	0
53	20231219	181200	13459168300	166700	166700	166700	166700	0
54	20231219	181100	13459168300	166700	166700	166700	166700	0
55	20231219	181000	13459168300	166700	166700	166700	166700	0
56	20231219	180900	13459168300	166700	166700	166700	166700	0
57	20231219	180800	13459168300	166700	166700	166700	166700	0
58	20231219	180700	13459168300	166700	166700	166700	166700	0
59	20231219	180600	13459168300	166700	166700	166700	166700	0
60	20231219	180500	13459168300	166700	166700	166700	166700	0
61	20231219	180400	13459168300	166700	166700	166700	166700	0
62	20231219	180300	13459168300	166700	166700	166700	166700	6477
63	20231219	180200	13459168300	166700	166700	166700	166700	0
64	20231219	180100	13459168300	166700	166700	166700	166700	0
65	20231219	180000	13459168300	166700	166700	166700	166700	0
66	20231219	175900	13459168300	166700	166700	166700	166700	0
67	20231219	175800	13459168300	166700	166700	166700	166700	0
68	20231219	175700	13459168300	166700	166700	166700	166700	0
69	20231219	175600	13459168300	166700	166700	166700	166700	0
70	20231219	175500	13459168300	166700	166700	166700	166700	0
71	20231219	175400	13459168300	166700	166700	166700	166700	0
72	20231219	175300	13459168300	166700	166700	166700	166700	0
73	20231219	175200	13459168300	166700	166700	166700	166700	0
74	20231219	175100	13459168300	166700	166700	166700	166700	0
75	20231219	175000	13459168300	166700	166700	166700	166700	0
76	20231219	174900	13459168300	166700	166700	166700	166700	0
77	20231219	174800	13459168300	166700	166700	166700	166700	0
78	20231219	174700	13459168300	166700	166700	166700	166700	0
79	20231219	174600	13459168300	166700	166700	166700	166700	0
80	20231219	174500	13459168300	166700	166700	166700	166700	0
81	20231219	174400	13459168300	166700	166700	166700	166700	0
82	20231219	174300	13459168300	166700	166700	166700	166700	0
83	20231219	174200	13459168300	166700	166700	166700	166700	0
84	20231219	174100	13459168300	166700	166700	166700	166700	0
85	20231219	174000	13459168300	166700	166700	166700	166700	0
86	20231219	173900	13459168300	166700	166700	166700	166700	0
87	20231219	173800	13459168300	166700	166700	166700	166700	0
88	20231219	173700	13459168300	166700	166700	166700	166700	0
89	20231219	173600	13459168300	166700	166700	166700	166700	0
90	20231219	173500	13459168300	166700	166700	166700	166700	0
91	20231219	173400	13459168300	166700	166700	166700	166700	0
92	20231219	173300	13459168300	166700	166700	166700	166700	6477
93	20231219	173200	13459168300	166700	166700	166700	166700	0
94	20231219	173100	13459168300	166700	166700	166700	166700	0
95	20231219	173000	13459168300	166700	166700	166700	166700	0
96	20231219	172900	13459168300	166700	166700	166700	166700	0
97	20231219	172800	13459168300	166700	166700	166700	166700	0
98	20231219	172700	13459168300	166700	166700	166700	166700	0
99	20231219	172600	13459168300	166700	166700	166700	166700	0
100	20231219	172500	13459168300	166700	166700	166700	166700	0
101	20231219	172400	13459168300	166700	166700	166700	166700	0
102	20231219	172300	13459168300	166700	166700	166700	166700	0
103	20231219	172200	13459168300	166700	166700	166700	166700	0
104	20231219	172100	13459168300	166700	166700	166700	166700	0
105	20231219	172000	13459168300	166700	166700	166700	166700	0
106	20231219	171900	13459168300	166700	166700	166700	166700	0
107	20231219	171800	13459168300	166700	166700	166700	166700	0
108	20231219	171700	13459168300	166700	166700	166700	166700	0
109	20231219	171600	13459168300	166700	166700	166700	166700	0
110	20231219	171500	13459168300	166700	166700	166700	166700	0
111	20231219	171400	13459168300	166700	166700	166700	166700	0
112	20231219	171300	13459168300	166700	166700	166700	166700	0
113	20231219	171200	13459168300	166700	166700	166700	166700	0
114	20231219	171100	13459168300	166700	166700	166700	166700	0
115	20231219	171000	13459168300	166700	166700	166700	166700	0
116	20231219	170900	13459168300	166700	166700	166700	166700	0
117	20231219	170800	13459168300	166700	166700	166700	166700	0
118	20231219	170700	13459168300	166700	166700	166700	166700	0
119	20231219	170600	13459168300	166700	166700	166700	166700	0
120	20231219	170500	13459168300	166700	166700	166700	166700	0
121	20231219	170400	13459168300	166700	166700	166700	166700	0
122	20231219	170300	13459168300	166700	166700	166700	166700	6477
123	20231219	170200	13459168300	166700	166700	166700	166700	0
124	20231219	170100	13459168300	166700	166700	166700	166700	0
125	20231219	170000	13459168300	166700	166700	166700	166700	0
126	20231219	165900	13459168300	166700	166700	166700	166700	0
127	20231219	165800	13459168300	166700	166700	166700	166700	0
128	20231219	165700	13459168300	166700	166700	166700	166700	0
129	20231219	165600	13459168300	166700	166700	166700	166700	0
130	20231219	165500	13459168300	166700	166700	166700	166700	0
131	20231219	165400	13459168300	166700	166700	166700	166700	0
132	20231219	165300	13459168300	166700	166700	166700	166700	0
133	20231219	165200	13459168300	166700	166700	166700	166700	0
134	20231219	165100	13459168300	166700	166700	166700	166700	0
135	20231219	165000	13459168300	166700	166700	166700	166700	0
136	20231219	164900	13459168300	166700	166700	166700	166700	0
137	20231219	164800	13459168300	166700	166700	166700	166700	0
138	20231219	164700	13459168300	166700	166700	166700	166700	0
139	20231219	164600	13459168300	166700	166700	166700	166700	0
140	20231219	164500	13459168300	166700	166700	166700	166700	0
141	20231219	164400	13459168300	166700	166700	166700	166700	0
142	20231219	164300	13459168300	166700	166700	166700	166700	0
143	20231219	164200	13459168300	166700	166700	166700	166700	0
144	20231219	164100	13459168300	166700	166700	166700	166700	0
145	20231219	164000	13459168300	166700	166700	166700	166700	0
146	20231219	163900	13459168300	166700	166700	166700	166700	0
147	20231219	163800	13459168300	166700	166700	166700	166700	0
148	20231219	163700	13459168300	166700	166700	166700	166700	0
149	20231219	163600	13459168300	166700	166700	166700	166700	0
150	20231219	163500	13459168300	166700	166700	166700	166700	0
151	20231219	163400	13459168300	166700	166700	166700	166700	0
152	20231219	163300	13459168300	166700	166700	166700	166700	6477
153	20231219	163200	13459168300	166700	166700	166700	166700	0
154	20231219	163100	13459168300	166700	166700	166700	166700	0
155	20231219	163000	13459168300	166700	166700	166700	166700	0
156	20231219	162900	13459168300	166700	166700	166700	166700	0
157	20231219	162800	13459168300	166700	166700	166700	166700	0
158	20231219	162700	13459168300	166700	166700	166700	166700	0
159	20231219	162600	13459168300	166700	166700	166700	166700	0
160	20231219	162500	13459168300	166700	166700	166700	166700	0
161	20231219	162400	13459168300	166700	166700	166700	166700	0
162	20231219	162300	13459168300	166700	166700	166700	166700	0
163	20231219	162200	13459168300	166700	166700	166700	166700	0
164	20231219	162100	13459168300	166700	166700	166700	166700	0
165	20231219	162000	13459168300	166700	166700	166700	166700	0
166	20231219	161900	13459168300	166700	166700	166700	166700	0
167	20231219	161800	13459168300	166700	166700	166700	166700	0
168	20231219	161700	13459168300	166700	166700	166700	166700	0
169	20231219	161600	13459168300	166700	166700	166700	166700	0
170	20231219	161500	13459168300	166700	166700	166700	166700	0
171	20231219	161400	13459168300	166700	166700	166700	166700	0
172	20231219	161300	13459168300	166700	166700	166700	166700	0
173	20231219	161200	13459168300	166700	166700	166700	166700	0
174	20231219	161100	13459168300	166700	166700	166700	166700	0
175	20231219	161000	13459168300	166700	166700	166700	166700	0
176	20231219	160900	13459168300	166700	166700	166700	166700	0
177	20231219	160800	13459168300	166700	166700	166700	166700	0
178	20231219	160700	13459168300	166700	166700	166700	166700	0
179	20231219	160600	13459168300	166700	166700	166700	166700	0
180	20231219	160500	13459168300	166700	166700	166700	166700	0
181	20231219	160400	13459168300	166700	166700	166700	166700	0
182	20231219	160300	13459168300	166700	166700	166700	166700	6477
183	20231219	160200	13459168300	166700	166700	166700	166700	0
184	20231219	160100	13459168300	166700	166700	166700	166700	0
185	20231219	160000	13459168300	166700	166700	166700	166700	0
186	20231219	155900	13459168300	166700	166700	166700	166700	0
187	20231219	155800	13459168300	166700	166700	166700	166700	0
188	20231219	155700	13459168300	166700	166700	166700	166700	0
189	20231219	155600	13459168300	166700	166700	166700	166700	0
190	20231219	155500	13459168300	166700	166700	166700	166700	0
191	20231219	155400	13459168300	166700	166700	166700	166700	0
192	20231219	155300	13459168300	166700	166700	166700	166700	0
193	20231219	155200	13459168300	166700	166700	166700	166700	0
194	20231219	155100	13459168300	166700	166700	166700	166700	0
195	20231219	155000	13459168300	166700	166700	166700	166700	0
196	20231219	154900	13459168300	166700	166700	166700	166700	0
197	20231219	154800	13459168300	166700	166700	166700	166700	0
198	20231219	154700	13459168300	166700	166700	166700	166700	0
199	20231219	154600	13459168300	166700	166700	166700	166700	0
200	20231219	154500	13459168300	166700	166700	166700	166700	0
201	20231219	154400	13459168300	166700	166700	166700	166700	0
202	20231219	154300	13459168300	166700	166700	166700	166700	0
203	20231219	154200	13459168300	166700	166700	166700	166700	0
204	20231219	154100	13459168300	166700	166700	166700	166700	0
205	20231219	154000	13459168300	166700	166700	166700	166700	0
206	20231219	153900	13459168300	166700	166700	166700	166700	0
207	20231219	153800	13459168300	166700	166700	166700	166700	0
208	20231219	153700	13459168300	166700	166700	166700	166700	0
209	20231219	153600	13459168300	166700	166700	166700	166700	0
210	20231219	153500	13459168300	166700	166700	166700	166700	0
211	20231219	153400	13459168300	166700	166700	166700	166700	0
212	20231219	153300	13459168300	166700	166700	166700	166700	6477
213	20231219	153200	13459168300	166700	166700	166700	166700	0
214	20231219	153100	13459168300	166700	166700	166700	166700	0
215	20231219	153000	13459168300	166700	166700	166700	166700	6477
216	20231219	152900	12379452400	167000	167000	167000	167000	0
217	20231219	152800	12379452400	167000	167000	167000	167000	0
218	20231219	152700	12379452400	167000	167000	167000	167000	0
219	20231219	152600	12379452400	167000	167000	167000	167000	0
220	20231219	152500	12379452400	167000	167000	167000	167000	0
221	20231219	152400	12379452400	167000	167000	167000	167000	0
222	20231219	152300	12379452400	167000	167000	167000	167000	0
223	20231219	152200	12379452400	167000	167000	167000	167000	0
224	20231219	152100	12379452400	167000	167000	167000	167000	0
225	20231219	152000	12379452400	167000	167000	167000	167000	0
226	20231219	151900	12379452400	167000	166900	167100	166900	241
227	20231219	151800	12339216600	167000	167100	167100	166900	366
228	20231219	151700	12278095400	167100	167000	167100	166900	204
229	20231219	151600	12244033500	166900	167000	167100	166900	1062
230	20231219	151500	12066659300	167000	167100	167100	167000	146
231	20231219	151400	12042267400	167100	167100	167100	167000	278
232	20231219	151300	11995815900	167100	167100	167100	167000	205
233	20231219	151200	11961563300	167000	167100	167100	167000	111
234	20231219	151100	11943019100	167000	167000	167100	166900	156
235	20231219	151000	11916959700	166900	167000	167000	166900	209
236	20231219	150900	11882064200	167000	166800	167000	166800	442
237	20231219	150800	11808302500	166800	166900	166900	166800	89
238	20231219	150700	11793451700	166800	166900	166900	166800	167
239	20231219	150600	11765583300	166800	166600	166800	166600	479
240	20231219	150500	11685693500	166600	166700	166800	166600	165
241	20231219	150400	11658190400	166600	166500	166800	166500	246
242	20231219	150300	11617203300	166500	166500	166600	166500	274
243	20231219	150200	11571562800	166500	166600	166600	166500	206
244	20231219	150100	11537259000	166500	166600	166600	166500	120
245	20231219	150000	11517270300	166500	166500	166600	166500	172
246	20231219	145900	11488625100	166500	166700	166800	166500	650
247	20231219	145800	11380274900	166700	166700	166800	166700	113
248	20231219	145700	11361435300	166700	166800	166900	166700	353
249	20231219	145600	11302551400	166800	166800	166900	166800	122
250	20231219	145500	11282195800	166800	166700	166900	166700	175
251	20231219	145400	11253000400	166700	166700	166900	166700	98
252	20231219	145300	11236658600	166700	166600	166700	166400	225
253	20231219	145200	11199177400	166600	166800	166900	166600	375
254	20231219	145100	11136643900	166900	166800	166900	166800	167
255	20231219	145000	11108783400	166800	166800	166900	166800	344
256	20231219	144900	11051387600	166800	166800	166900	166800	134
257	20231219	144800	11029028800	166800	166800	166900	166800	174
258	20231219	144700	11000001000	166800	166900	166900	166800	285
259	20231219	144600	10952452600	166900	166800	166900	166700	84
260	20231219	144500	10938436900	166800	166800	166900	166700	529
261	20231219	144400	10850205100	166800	166600	166800	166600	139
262	20231219	144300	10827030600	166700	166600	166700	166600	100
263	20231219	144200	10810364800	166600	166600	166700	166600	180
264	20231219	144100	10780369600	166600	166600	166700	166600	214
265	20231219	144000	10744710100	166700	166600	166700	166600	248
266	20231219	143900	10703374200	166700	166500	166700	166500	302
267	20231219	143800	10653059300	166500	166400	166600	166400	280
268	20231219	143700	10606439500	166400	166300	166500	166300	179
269	20231219	143600	10576655600	166400	166300	166400	166300	144
270	20231219	143500	10552705400	166300	166300	166400	166300	211
271	20231219	143400	10517605100	166400	166300	166500	166300	253
272	20231219	143300	10475503900	166300	166300	166400	166200	198
273	20231219	143200	10442574700	166300	166500	166500	166300	154
274	20231219	143100	10416950100	166500	166500	166600	166400	188
275	20231219	143000	10385653600	166600	166600	166600	166400	268
276	20231219	142900	10341020700	166500	166700	166700	166500	154
277	20231219	142800	10315364900	166600	166600	166700	166600	201
278	20231219	142700	10281873600	166600	166500	166700	166500	240
279	20231219	142600	10241891700	166500	166400	166600	166400	597
280	20231219	142500	10142499900	166400	166400	166500	166400	278
281	20231219	142400	10096217200	166500	166400	166500	166400	181
282	20231219	142300	10066090800	166400	166500	166500	166400	79
283	20231219	142200	10052941000	166400	166400	166500	166400	104
284	20231219	142100	10035629400	166400	166400	166500	166300	465
285	20231219	142000	9958262700	166400	166300	166400	166200	194
286	20231219	141900	9925999300	166300	166200	166300	166100	120
287	20231219	141800	9906051300	166200	166300	166300	166100	150
288	20231219	141700	9881114900	166300	166200	166400	166200	247
289	20231219	141600	9840050600	166200	166100	166300	166100	146
290	20231219	141500	9815788400	166100	166100	166200	166100	101
291	20231219	141400	9799010000	166100	166000	166200	166000	61
292	20231219	141300	9788877300	166000	166000	166100	166000	46
293	20231219	141200	9781240200	166000	165900	166200	165900	199
294	20231219	141100	9748206200	165900	165500	165900	165500	157
295	20231219	141000	9722179400	165500	165600	165700	165500	189
296	20231219	140900	9690881900	165600	165600	165600	165600	310
297	20231219	140800	9639545900	165600	165800	165900	165600	133
298	20231219	140700	9617505300	165800	165800	165900	165700	141
299	20231219	140600	9594136700	165700	165600	165900	165600	253
300	20231219	140500	9552228500	165600	165800	165800	165600	119
301	20231219	140400	9532503700	165800	165700	165800	165600	164
302	20231219	140300	9505324500	165700	165800	165900	165700	117
303	20231219	140200	9485926000	165800	165800	165900	165800	171
304	20231219	140100	9457572400	165800	165600	165800	165600	164
305	20231219	140000	9430395000	165600	165700	165700	165600	161
306	20231219	135900	9403730500	165600	165700	165700	165600	123
307	20231219	135800	9383358500	165600	165900	165900	165600	91
308	20231219	135700	9368272300	165900	165900	166100	165600	258
309	20231219	135600	9325466800	165900	165600	165900	165600	130
310	20231219	135500	9303922300	165700	165800	165900	165600	177
311	20231219	135400	9274589300	165800	165700	165900	165700	142
312	20231219	135300	9251053600	165800	165800	165800	165700	144
313	20231219	135200	9227190900	165700	165700	166000	165700	151
314	20231219	135100	9202150800	165700	165800	166200	165700	246
315	20231219	135000	9161344800	165900	165700	166100	165700	254
316	20231219	134900	9119216300	165700	165700	165800	165700	97
317	20231219	134800	9103140900	165700	165800	165900	165600	219
318	20231219	134700	9066830500	165800	165700	166100	165700	191
319	20231219	134600	9035147600	165700	165700	165800	165600	200
320	20231219	134500	9002003400	165600	165700	165800	165600	137
321	20231219	134400	8979308000	165700	165700	165700	165600	154
322	20231219	134300	8953793000	165700	165700	165800	165700	113
323	20231219	134200	8935067300	165700	165600	165900	165600	193
324	20231219	134100	8903083600	165600	165600	165800	165600	175
325	20231219	134000	8874087300	165600	165600	165700	165500	182
326	20231219	133900	8843950200	165700	165800	165800	165600	148
327	20231219	133800	8819436400	165800	165700	166000	165700	137
328	20231219	133700	8796719700	165700	165600	165800	165600	153
329	20231219	133600	8771368000	165600	165700	165700	165600	199
330	20231219	133500	8738409900	165700	165700	165800	165700	135
331	20231219	133400	8716038900	165700	165900	165900	165600	262
332	20231219	133300	8672611200	165900	165900	166000	165900	139
333	20231219	133200	8649548300	165900	165800	165900	165800	41
334	20231219	133100	8642747700	165800	165700	165900	165700	212
335	20231219	133000	8607611100	165600	166200	166200	165600	130
336	20231219	132900	8586069000	165600	165900	166200	165600	123
337	20231219	132800	8565658600	165900	165700	165900	165700	130
338	20231219	132700	8544105800	165700	165900	165900	165700	152
339	20231219	132600	8518905300	165800	166100	166100	165700	40
340	20231219	132500	8512267200	166100	166100	166200	166100	137
341	20231219	132400	8489510200	165600	165900	166100	165600	189
342	20231219	132300	8458179900	165900	166100	166200	165900	105
343	20231219	132200	8440741700	166000	165900	166000	165900	160
344	20231219	132100	8414189400	166000	165900	166000	165900	139
345	20231219	132000	8391123200	165900	165900	166000	165800	123
346	20231219	131900	8370726000	165800	165600	165900	165500	233
347	20231219	131800	8332116000	165500	165500	165600	165500	213
348	20231219	131700	8296853100	165500	165500	165600	165500	221
349	20231219	131600	8260269200	165500	165700	165700	165500	405
350	20231219	131500	8193201900	165800	165700	165800	165700	116
351	20231219	131400	8173973700	165700	165700	165900	165700	158
352	20231219	131300	8147791600	165700	165800	165900	165700	148
353	20231219	131200	8123253800	165700	165700	165800	165700	68
354	20231219	131100	8111983200	165800	165900	166000	165700	182
355	20231219	131000	8081810700	165900	165900	166000	165900	91
356	20231219	130900	8066713400	165900	165900	166000	165900	76
357	20231219	130800	8054103700	165900	165800	166000	165800	172
358	20231219	130700	8025561800	165900	165900	165900	165800	101
359	20231219	130600	8008809300	165900	166000	166000	165900	67
360	20231219	130500	7997690800	166000	165900	166100	165900	79
361	20231219	130400	7984577200	165900	165900	166000	165900	107
362	20231219	130300	7966824300	165900	166100	166300	165800	113
363	20231219	130200	7948053300	166200	166200	166400	166100	126
364	20231219	130100	7927105600	166200	166100	166300	166100	155
365	20231219	130000	7901344300	166100	166200	166300	166100	77
366	20231219	125900	7888549800	166200	166300	166300	166200	68
367	20231219	125800	7877246300	166300	165800	166300	165800	94
368	20231219	125700	7861625300	166000	166200	166200	165800	111
369	20231219	125600	7843191900	166300	166300	166300	165800	422
370	20231219	125500	7773171600	166300	166200	166500	165900	468
371	20231219	125400	7695453900	166200	166200	166200	166100	110
372	20231219	125300	7677172300	166200	166500	166500	166000	94
373	20231219	125200	7661536100	166400	166500	166500	166400	53
374	20231219	125100	7652716500	166000	166500	166500	166000	174
375	20231219	125000	7623763900	166400	166400	166500	166400	137
376	20231219	124900	7600963700	166400	166300	166400	166300	174
377	20231219	124800	7572013500	166300	166000	166400	165900	545
378	20231219	124700	7481484900	166000	166200	166200	166000	100
379	20231219	124600	7464873800	166100	166000	166200	166000	82
380	20231219	124500	7451259100	166000	166000	166100	166000	133
381	20231219	124400	7429173000	166000	166100	166200	166000	91
382	20231219	124300	7414058800	166100	166100	166200	166000	111
383	20231219	124200	7395622900	166200	166000	166200	166000	125
384	20231219	124100	7374860900	166000	166000	166100	166000	107
385	20231219	124000	7357097800	166000	166200	166300	166000	104
386	20231219	123900	7339812200	166200	165900	166300	165900	80
387	20231219	123800	7326519900	166000	166100	166200	166000	467
388	20231219	123700	7248973700	166100	166200	166300	166100	100
389	20231219	123600	7232354100	166200	166300	166300	166200	48
390	20231219	123500	7224374300	166300	166200	166300	166100	53
391	20231219	123400	7215565400	166200	166100	166400	166100	152
392	20231219	123300	7190297200	166100	166100	166300	166100	68
393	20231219	123200	7179001100	166100	166100	166400	166000	212
394	20231219	123100	7143782400	166200	166400	166400	166200	152
395	20231219	123000	7118509600	166300	166300	166500	166300	114
396	20231219	122900	7099546700	166400	166100	166400	166100	75
397	20231219	122800	7087072400	166100	166400	166400	166100	169
398	20231219	122700	7058985600	166400	166300	166400	166300	84
399	20231219	122600	7045014600	166400	166400	166400	166300	121
400	20231219	122500	7024889900	166300	166400	166500	166300	95
401	20231219	122400	7009076800	166400	166500	166600	166400	193
402	20231219	122300	6976943600	166400	166400	166500	166400	43
403	20231219	122200	6969787400	166400	166300	166400	166300	69
404	20231219	122100	6958308200	166300	166500	166500	166300	73
405	20231219	122000	6946165700	166500	166400	166600	166400	521
406	20231219	121900	6859398100	166400	166300	166500	166300	141
407	20231219	121800	6835940000	166300	166300	166400	166300	74
408	20231219	121700	6823632500	166300	166200	166300	166200	131
409	20231219	121600	6801855600	166300	166100	166300	166000	200
410	20231219	121500	6768620900	166100	166200	166200	166100	131
411	20231219	121400	6746854100	166100	166000	166100	166000	145
412	20231219	121300	6722779000	166000	166200	166200	166000	243
413	20231219	121200	6682404400	166200	166100	166200	166100	106
414	20231219	121100	6664791600	166100	166100	166200	166100	67
415	20231219	121000	6653661200	166100	166300	166300	166100	205
416	20231219	120900	6619601500	166200	166200	166300	166100	179
417	20231219	120800	6589852800	166200	166200	166300	166200	48
418	20231219	120700	6581873900	166200	166500	166500	166200	108
419	20231219	120600	6563902300	166400	166300	166500	166300	107
420	20231219	120500	6546097400	166300	166200	166400	166200	106
421	20231219	120400	6528467400	166300	166500	166600	166300	182
422	20231219	120300	6498164600	166500	166400	166500	166200	118
423	20231219	120200	6478530200	166400	166200	166600	166200	99
424	20231219	120100	6462056500	166200	166400	166500	166200	80
425	20231219	120000	6448742100	166400	166500	166600	166400	158
426	20231219	115900	6422436700	166500	166500	166500	166300	143
427	20231219	115800	6398636800	166300	166300	166500	166300	39
428	20231219	115700	6392147400	166400	166400	166500	166400	116
429	20231219	115600	6372843600	166500	166400	166500	166400	115
430	20231219	115500	6353701100	166500	166300	166500	166300	93
431	20231219	115400	6338226900	166300	166300	166400	166300	139
432	20231219	115300	6315106700	166300	166300	166400	166300	86
433	20231219	115200	6300803500	166400	166300	166600	166300	106
434	20231219	115100	6283158400	166500	166800	166800	166300	136
435	20231219	115000	6260500100	166800	166900	166900	166500	115
436	20231219	114900	6241328100	166800	166400	166800	166300	294
437	20231219	114800	6192378900	166400	166400	166400	166400	38
438	20231219	114700	6186055700	166400	166500	166600	166400	89
439	20231219	114600	6171236200	166500	166500	166600	166500	127
440	20231219	114500	6150083000	166500	166400	166600	166400	41
441	20231219	114400	6143256600	166500	166500	166600	166500	101
442	20231219	114300	6126438800	166500	166800	166800	166500	78
443	20231219	114200	6113440100	166700	166700	166800	166600	140
444	20231219	114100	6090107000	166700	166600	166700	166600	102
445	20231219	114000	6073104600	166600	166600	166600	166600	107
446	20231219	113900	6055278400	166600	166600	166700	166500	132
447	20231219	113800	6033284900	166600	166600	166800	166600	109
448	20231219	113700	6015116500	166600	166600	166700	166600	153
449	20231219	113600	5989619800	166600	166500	166700	166500	142
450	20231219	113500	5965967300	166500	166400	166600	166400	182
451	20231219	113400	5935665000	166500	166400	166500	166400	112
452	20231219	113300	5917025200	166400	166400	166500	166400	150
453	20231219	113200	5892057800	166400	166500	166500	166300	102
454	20231219	113100	5875081200	166600	166500	166600	166500	97
455	20231219	113000	5858929400	166400	166500	166600	166400	92
456	20231219	112900	5843610300	166600	166500	166600	166300	145
457	20231219	112800	5819469800	166500	166600	166600	166500	70
458	20231219	112700	5807810600	166500	166600	166600	166500	79
459	20231219	112600	5794650400	166700	166500	166700	166500	140
460	20231219	112500	5771325500	166500	166500	166600	166500	49
461	20231219	112400	5763165600	166400	166300	166700	166300	110
462	20231219	112300	5744849500	166300	166700	166700	166300	248
463	20231219	112200	5703512200	166500	166600	166700	166300	109
464	20231219	112100	5685353900	166600	166400	166600	166400	74
465	20231219	112000	5673027400	166500	166500	166600	166500	128
466	20231219	111900	5651713700	166500	166300	166500	166200	129
467	20231219	111800	5630254700	166400	166200	166400	166200	96
468	20231219	111700	5614294500	166200	166400	166400	166100	470
469	20231219	111600	5536144500	166400	166400	166400	166300	174
470	20231219	111500	5507196000	166700	166500	166700	166400	243
471	20231219	111400	5466735900	166600	166700	166700	166600	207
472	20231219	111300	5432235400	166600	166700	166800	166600	217
473	20231219	111200	5396059900	166700	166700	166800	166600	190
474	20231219	111100	5364389600	166600	166500	166700	166500	129
475	20231219	111000	5342903500	166500	166300	166600	166300	157
476	20231219	110900	5316772800	166300	166600	166700	166300	221
477	20231219	110800	5279990000	166600	166600	166700	166600	63
478	20231219	110700	5269493800	166700	166700	166800	166600	102
479	20231219	110600	5252489700	166800	166500	166800	166500	405
480	20231219	110500	5185036100	166500	166700	166800	166500	166
481	20231219	110400	5157377200	166700	166700	167000	166700	223
482	20231219	110300	5120164200	166800	166600	166800	166400	309
483	20231219	110200	5068658500	166600	166200	166600	166200	353
484	20231219	110100	5009920400	166200	166100	166200	166100	128
485	20231219	110000	4988653100	166200	166300	166300	166100	132
486	20231219	105900	4966708700	166200	166300	166300	166200	150
487	20231219	105800	4941777100	166200	166200	166300	166200	88
488	20231219	105700	4927148400	166200	166200	166300	166200	149
489	20231219	105600	4902384100	166200	166100	166200	166100	201
490	20231219	105500	4868981700	166100	165900	166100	165900	94
491	20231219	105400	4853375300	165900	166200	166200	165900	89
492	20231219	105300	4838598900	166100	165900	166200	165900	359
493	20231219	105200	4778998400	165900	165900	166000	165900	44
494	20231219	105100	4771698700	165900	165900	166000	165900	70
495	20231219	105000	4760083900	165900	165600	165900	165600	261
496	20231219	104900	4716803100	165600	165500	165700	165500	259
497	20231219	104800	4673921000	165500	165500	165600	165500	80
498	20231219	104700	4660680900	165600	165600	165600	165500	98
499	20231219	104600	4644453400	165600	165600	165700	165500	172
500	20231219	104500	4615968800	165600	165500	165700	165500	77
501	20231219	104400	4603219200	165500	165600	165700	165500	170
502	20231219	104300	4575071000	165600	165600	165700	165600	138
503	20231219	104200	4552211700	165600	165600	165700	165600	113
504	20231219	104100	4533498700	165600	165800	165800	165600	129
505	20231219	104000	4512133800	165900	165600	165900	165600	205
506	20231219	103900	4478157900	165600	165800	165800	165600	252
507	20231219	103800	4436393400	165800	165600	165800	165600	160
508	20231219	103700	4409879500	165600	165600	165700	165600	118
509	20231219	103600	4390332400	165600	165700	165800	165600	172
510	20231219	103500	4361830000	165700	165700	165800	165700	242
511	20231219	103400	4321727200	165800	165900	165900	165800	131
512	20231219	103300	4300007300	165900	165600	165900	165600	288
513	20231219	103200	4252287600	165600	165800	165800	165600	123
514	20231219	103100	4231916300	165700	165700	165800	165700	165
515	20231219	103000	4204564800	165700	165700	165800	165700	145
516	20231219	102900	4180532000	165700	165700	165800	165700	169
517	20231219	102800	4152527500	165700	165700	165800	165700	84
518	20231219	102700	4138607800	165700	165800	165900	165700	429
519	20231219	102600	4067463500	165800	165800	165800	165800	87
520	20231219	102500	4053038900	165800	165600	165800	165600	124
521	20231219	102400	4032490300	165600	165600	165700	165600	188
522	20231219	102300	4001356200	165700	165600	165700	165600	156
523	20231219	102200	3975515800	165700	165800	165900	165700	241
524	20231219	102100	3935564700	165900	165800	165900	165800	126
525	20231219	102000	3914672600	165800	165600	165900	165600	239
526	20231219	101900	3875076300	165600	165600	165700	165600	165
527	20231219	101800	3847750500	165600	165700	165800	165600	170
528	20231219	101700	3819578300	165700	165500	165800	165500	383
529	20231219	101600	3756133000	165600	165400	165700	165400	312
530	20231219	101500	3704468700	165500	165400	165600	165400	96
531	20231219	101400	3688581800	165400	165400	165600	165400	263
532	20231219	101300	3645052100	165400	165400	165500	165300	500
533	20231219	101200	3562354900	165400	165500	165500	165200	856
534	20231219	101100	3420837900	165500	165500	165600	165500	116
535	20231219	101000	3401638800	165500	165500	165600	165400	348
536	20231219	100900	3344045900	165500	165700	165700	165500	397
537	20231219	100800	3278313100	165700	165900	166000	165700	461
538	20231219	100700	3201875800	165800	165800	165900	165800	499
539	20231219	100600	3119124400	165800	166000	166100	165800	687
540	20231219	100500	3005102700	166000	166000	166100	166000	175
541	20231219	100400	2976052600	166000	166000	166100	166000	163
542	20231219	100300	2948986900	166000	166000	166100	166000	202
543	20231219	100200	2915454200	166000	166100	166100	166000	534
544	20231219	100100	2826809100	166100	166100	166200	166000	313
545	20231219	100000	2774820100	166100	166100	166200	166100	360
546	20231219	095900	2715017800	166100	166100	166100	166000	161
547	20231219	095800	2688282500	166100	166300	166300	166000	1150
548	20231219	095700	2497164800	166300	166200	166400	166200	389
549	20231219	095600	2432485600	166200	166300	166300	166200	74
550	20231219	095500	2420186000	166200	166400	166400	166200	406
551	20231219	095400	2352671000	166400	166200	166400	166200	131
552	20231219	095300	2330883700	166200	166400	166500	166200	357
553	20231219	095200	2271501400	166500	166500	166500	166400	217
554	20231219	095100	2235377900	166500	166600	166600	166500	115
555	20231219	095000	2216224200	166500	166500	166600	166400	307
556	20231219	094900	2165110100	166500	166600	166700	166400	392
557	20231219	094800	2099833800	166700	166800	166900	166700	522
558	20231219	094700	2012788300	166900	166900	166900	166900	223
559	20231219	094600	1975569600	166900	167100	167100	166900	34
560	20231219	094500	1969891700	167000	167100	167100	166900	696
561	20231219	094400	1853656500	167000	167000	167100	167000	102
562	20231219	094300	1836622400	167000	167400	167400	167000	474
563	20231219	094200	1757374500	167300	167300	167400	167300	78
564	20231219	094100	1744323300	167300	167300	167400	167300	175
565	20231219	094000	1715043400	167300	167400	167400	167300	94
566	20231219	093900	1699309400	167400	167300	167400	167300	45
567	20231219	093800	1691777300	167300	167400	167400	167300	17
568	20231219	093700	1688932700	167300	167300	167400	167300	57
569	20231219	093600	1679396500	167300	167300	167400	167300	69
570	20231219	093500	1667851600	167400	167200	167400	167200	223
571	20231219	093400	1630539700	167200	167300	167300	167200	133
572	20231219	093300	1608291300	167300	167300	167400	167300	65
573	20231219	093200	1597416200	167300	167400	167400	167300	16
574	20231219	093100	1594739100	167300	167400	167400	167300	15
575	20231219	093000	1592228400	167400	167400	167400	167200	165
576	20231219	092900	1564623300	167400	167300	167500	167300	35
577	20231219	092800	1558767500	167300	167400	167600	167300	613
578	20231219	092700	1456157100	167400	167400	167400	167300	76
579	20231219	092600	1443435200	167400	167400	167400	167300	40
580	20231219	092500	1436739400	167400	167300	167500	167300	280
581	20231219	092400	1389879600	167700	167300	167700	167300	94
582	20231219	092300	1374151400	167300	167800	167800	167300	28
583	20231219	092200	1369463500	167800	167800	167900	167700	285
584	20231219	092100	1321644100	167900	167800	167900	167800	113
585	20231219	092000	1302676600	167900	167600	167900	167600	276
586	20231219	091900	1256405700	167300	167100	167600	167100	520
587	20231219	091800	1169369600	167100	167000	167100	167000	212
588	20231219	091700	1133951400	167100	167000	167100	167000	169
589	20231219	091600	1105728300	167000	167300	167400	167000	37
590	20231219	091500	1099539600	167300	167000	167400	167000	128
591	20231219	091400	1078129600	167000	166800	167000	166700	1546
592	20231219	091300	819988000	166800	166900	167000	166800	410
593	20231219	091200	751558800	166900	167100	167100	166900	464
594	20231219	091100	674071300	167100	167200	167200	167100	188
595	20231219	091000	642641300	167200	167200	167400	167100	238
596	20231219	090900	602860200	167200	167200	167400	167200	199
597	20231219	090800	569575900	167200	167100	167200	167100	259
598	20231219	090700	526279200	167100	167100	167200	167000	335
599	20231219	090600	470298200	167100	167300	167500	167100	318
600	20231219	090500	417131400	167500	167400	167500	167300	343
601	20231219	090400	359741800	167300	167300	167400	167300	251
602	20231219	090300	317747900	167400	167600	167600	167400	215
603	20231219	090200	281734600	167600	167200	167700	167100	848
604	20231219	090100	139828600	167000	167400	167500	167000	266
605	20231219	090000	95334100	167500	167300	167500	166900	570