KissMeData/011780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185600	5145923300	126500	126500	126500	126500	2779
3	20231205	185500	5145923300	126500	126500	126500	126500	0
4	20231205	185400	5145923300	126500	126500	126500	126500	0
5	20231205	185300	5145923300	126500	126500	126500	126500	0
6	20231205	185200	5145923300	126500	126500	126500	126500	0
7	20231205	185100	5145923300	126500	126500	126500	126500	0
8	20231205	185000	5145923300	126500	126500	126500	126500	0
9	20231205	184900	5145923300	126500	126500	126500	126500	0
10	20231205	184800	5145923300	126500	126500	126500	126500	0
11	20231205	184700	5145923300	126500	126500	126500	126500	0
12	20231205	184600	5145923300	126500	126500	126500	126500	0
13	20231205	184500	5145923300	126500	126500	126500	126500	0
14	20231205	184400	5145923300	126500	126500	126500	126500	0
15	20231205	184300	5145923300	126500	126500	126500	126500	0
16	20231205	184200	5145923300	126500	126500	126500	126500	0
17	20231205	184100	5145923300	126500	126500	126500	126500	0
18	20231205	184000	5145923300	126500	126500	126500	126500	0
19	20231205	183900	5145923300	126500	126500	126500	126500	0
20	20231205	183800	5145923300	126500	126500	126500	126500	0
21	20231205	183700	5145923300	126500	126500	126500	126500	0
22	20231205	183600	5145923300	126500	126500	126500	126500	0
23	20231205	183500	5145923300	126500	126500	126500	126500	0
24	20231205	183400	5145923300	126500	126500	126500	126500	0
25	20231205	183300	5145923300	126500	126500	126500	126500	0
26	20231205	183200	5145923300	126500	126500	126500	126500	0
27	20231205	183100	5145923300	126500	126500	126500	126500	0
28	20231205	183000	5145923300	126500	126500	126500	126500	0
29	20231205	182900	5145923300	126500	126500	126500	126500	0
30	20231205	182800	5145923300	126500	126500	126500	126500	0
31	20231205	182700	5145923300	126500	126500	126500	126500	0
32	20231205	182600	5145923300	126500	126500	126500	126500	2779
33	20231205	182500	5145923300	126500	126500	126500	126500	0
34	20231205	182400	5145923300	126500	126500	126500	126500	0
35	20231205	182300	5145923300	126500	126500	126500	126500	0
36	20231205	182200	5145923300	126500	126500	126500	126500	0
37	20231205	182100	5145923300	126500	126500	126500	126500	0
38	20231205	182000	5145923300	126500	126500	126500	126500	0
39	20231205	181900	5145923300	126500	126500	126500	126500	0
40	20231205	181800	5145923300	126500	126500	126500	126500	0
41	20231205	181700	5145923300	126500	126500	126500	126500	0
42	20231205	181600	5145923300	126500	126500	126500	126500	0
43	20231205	181500	5145923300	126500	126500	126500	126500	0
44	20231205	181400	5145923300	126500	126500	126500	126500	0
45	20231205	181300	5145923300	126500	126500	126500	126500	0
46	20231205	181200	5145923300	126500	126500	126500	126500	0
47	20231205	181100	5145923300	126500	126500	126500	126500	0
48	20231205	181000	5145923300	126500	126500	126500	126500	0
49	20231205	180900	5145923300	126500	126500	126500	126500	0
50	20231205	180800	5145923300	126500	126500	126500	126500	0
51	20231205	180700	5145923300	126500	126500	126500	126500	0
52	20231205	180600	5145923300	126500	126500	126500	126500	0
53	20231205	180500	5145923300	126500	126500	126500	126500	0
54	20231205	180400	5145923300	126500	126500	126500	126500	0
55	20231205	180300	5145923300	126500	126500	126500	126500	0
56	20231205	180200	5145923300	126500	126500	126500	126500	0
57	20231205	180100	5145923300	126500	126500	126500	126500	0
58	20231205	180000	5145923300	126500	126500	126500	126500	0
59	20231205	175900	5145923300	126500	126500	126500	126500	0
60	20231205	175800	5145923300	126500	126500	126500	126500	0
61	20231205	175700	5145923300	126500	126500	126500	126500	0
62	20231205	175600	5145923300	126500	126500	126500	126500	2779
63	20231205	175500	5145923300	126500	126500	126500	126500	0
64	20231205	175400	5145923300	126500	126500	126500	126500	0
65	20231205	175300	5145923300	126500	126500	126500	126500	0
66	20231205	175200	5145923300	126500	126500	126500	126500	0
67	20231205	175100	5145923300	126500	126500	126500	126500	0
68	20231205	175000	5145923300	126500	126500	126500	126500	0
69	20231205	174900	5145923300	126500	126500	126500	126500	0
70	20231205	174800	5145923300	126500	126500	126500	126500	0
71	20231205	174700	5145923300	126500	126500	126500	126500	0
72	20231205	174600	5145923300	126500	126500	126500	126500	0
73	20231205	174500	5145923300	126500	126500	126500	126500	0
74	20231205	174400	5145923300	126500	126500	126500	126500	0
75	20231205	174300	5145923300	126500	126500	126500	126500	0
76	20231205	174200	5145923300	126500	126500	126500	126500	0
77	20231205	174100	5145923300	126500	126500	126500	126500	0
78	20231205	174000	5145923300	126500	126500	126500	126500	0
79	20231205	173900	5145923300	126500	126500	126500	126500	0
80	20231205	173800	5145923300	126500	126500	126500	126500	0
81	20231205	173700	5145923300	126500	126500	126500	126500	0
82	20231205	173600	5145923300	126500	126500	126500	126500	0
83	20231205	173500	5145923300	126500	126500	126500	126500	0
84	20231205	173400	5145923300	126500	126500	126500	126500	0
85	20231205	173300	5145923300	126500	126500	126500	126500	0
86	20231205	173200	5145923300	126500	126500	126500	126500	0
87	20231205	173100	5145923300	126500	126500	126500	126500	0
88	20231205	173000	5145923300	126500	126500	126500	126500	0
89	20231205	172900	5145923300	126500	126500	126500	126500	0
90	20231205	172800	5145923300	126500	126500	126500	126500	0
91	20231205	172700	5145923300	126500	126500	126500	126500	0
92	20231205	172600	5145923300	126500	126500	126500	126500	2779
93	20231205	172500	5145923300	126500	126500	126500	126500	0
94	20231205	172400	5145923300	126500	126500	126500	126500	0
95	20231205	172300	5145923300	126500	126500	126500	126500	0
96	20231205	172200	5145923300	126500	126500	126500	126500	0
97	20231205	172100	5145923300	126500	126500	126500	126500	0
98	20231205	172000	5145923300	126500	126500	126500	126500	0
99	20231205	171900	5145923300	126500	126500	126500	126500	0
100	20231205	171800	5145923300	126500	126500	126500	126500	0
101	20231205	171700	5145923300	126500	126500	126500	126500	0
102	20231205	171600	5145923300	126500	126500	126500	126500	0
103	20231205	171500	5145923300	126500	126500	126500	126500	0
104	20231205	171400	5145923300	126500	126500	126500	126500	0
105	20231205	171300	5145923300	126500	126500	126500	126500	0
106	20231205	171200	5145923300	126500	126500	126500	126500	0
107	20231205	171100	5145923300	126500	126500	126500	126500	0
108	20231205	171000	5145923300	126500	126500	126500	126500	0
109	20231205	170900	5145923300	126500	126500	126500	126500	0
110	20231205	170800	5145923300	126500	126500	126500	126500	0
111	20231205	170700	5145923300	126500	126500	126500	126500	0
112	20231205	170600	5145923300	126500	126500	126500	126500	0
113	20231205	170500	5145923300	126500	126500	126500	126500	0
114	20231205	170400	5145923300	126500	126500	126500	126500	0
115	20231205	170300	5145923300	126500	126500	126500	126500	0
116	20231205	170200	5145923300	126500	126500	126500	126500	0
117	20231205	170100	5145923300	126500	126500	126500	126500	0
118	20231205	170000	5145923300	126500	126500	126500	126500	0
119	20231205	165900	5145923300	126500	126500	126500	126500	0
120	20231205	165800	5145923300	126500	126500	126500	126500	0
121	20231205	165700	5145923300	126500	126500	126500	126500	0
122	20231205	165600	5145923300	126500	126500	126500	126500	2779
123	20231205	165500	5145923300	126500	126500	126500	126500	0
124	20231205	165400	5145923300	126500	126500	126500	126500	0
125	20231205	165300	5145923300	126500	126500	126500	126500	0
126	20231205	165200	5145923300	126500	126500	126500	126500	0
127	20231205	165100	5145923300	126500	126500	126500	126500	0
128	20231205	165000	5145923300	126500	126500	126500	126500	0
129	20231205	164900	5145923300	126500	126500	126500	126500	0
130	20231205	164800	5145923300	126500	126500	126500	126500	0
131	20231205	164700	5145923300	126500	126500	126500	126500	0
132	20231205	164600	5145923300	126500	126500	126500	126500	0
133	20231205	164500	5145923300	126500	126500	126500	126500	0
134	20231205	164400	5145923300	126500	126500	126500	126500	0
135	20231205	164300	5145923300	126500	126500	126500	126500	0
136	20231205	164200	5145923300	126500	126500	126500	126500	0
137	20231205	164100	5145923300	126500	126500	126500	126500	0
138	20231205	164000	5145923300	126500	126500	126500	126500	0
139	20231205	163900	5145923300	126500	126500	126500	126500	0
140	20231205	163800	5145923300	126500	126500	126500	126500	0
141	20231205	163700	5145923300	126500	126500	126500	126500	0
142	20231205	163600	5145923300	126500	126500	126500	126500	0
143	20231205	163500	5145923300	126500	126500	126500	126500	0
144	20231205	163400	5145923300	126500	126500	126500	126500	0
145	20231205	163300	5145923300	126500	126500	126500	126500	0
146	20231205	163200	5145923300	126500	126500	126500	126500	0
147	20231205	163100	5145923300	126500	126500	126500	126500	0
148	20231205	163000	5145923300	126500	126500	126500	126500	0
149	20231205	162900	5145923300	126500	126500	126500	126500	0
150	20231205	162800	5145923300	126500	126500	126500	126500	0
151	20231205	162700	5145923300	126500	126500	126500	126500	0
152	20231205	162600	5145923300	126500	126500	126500	126500	2779
153	20231205	162500	5145923300	126500	126500	126500	126500	0
154	20231205	162400	5145923300	126500	126500	126500	126500	0
155	20231205	162300	5145923300	126500	126500	126500	126500	0
156	20231205	162200	5145923300	126500	126500	126500	126500	0
157	20231205	162100	5145923300	126500	126500	126500	126500	0
158	20231205	162000	5145923300	126500	126500	126500	126500	0
159	20231205	161900	5145923300	126500	126500	126500	126500	0
160	20231205	161800	5145923300	126500	126500	126500	126500	0
161	20231205	161700	5145923300	126500	126500	126500	126500	0
162	20231205	161600	5145923300	126500	126500	126500	126500	0
163	20231205	161500	5145923300	126500	126500	126500	126500	0
164	20231205	161400	5145923300	126500	126500	126500	126500	0
165	20231205	161300	5145923300	126500	126500	126500	126500	0
166	20231205	161200	5145923300	126500	126500	126500	126500	0
167	20231205	161100	5145923300	126500	126500	126500	126500	0
168	20231205	161000	5145923300	126500	126500	126500	126500	0
169	20231205	160900	5145923300	126500	126500	126500	126500	0
170	20231205	160800	5145923300	126500	126500	126500	126500	0
171	20231205	160700	5145923300	126500	126500	126500	126500	0
172	20231205	160600	5145923300	126500	126500	126500	126500	0
173	20231205	160500	5145923300	126500	126500	126500	126500	0
174	20231205	160400	5145923300	126500	126500	126500	126500	0
175	20231205	160300	5145923300	126500	126500	126500	126500	0
176	20231205	160200	5145923300	126500	126500	126500	126500	0
177	20231205	160100	5145923300	126500	126500	126500	126500	0
178	20231205	160000	5145923300	126500	126500	126500	126500	0
179	20231205	155900	5145923300	126500	126500	126500	126500	0
180	20231205	155800	5145923300	126500	126500	126500	126500	0
181	20231205	155700	5145923300	126500	126500	126500	126500	0
182	20231205	155600	5145923300	126500	126500	126500	126500	2779
183	20231205	155500	5145923300	126500	126500	126500	126500	0
184	20231205	155400	5145923300	126500	126500	126500	126500	0
185	20231205	155300	5145923300	126500	126500	126500	126500	0
186	20231205	155200	5145923300	126500	126500	126500	126500	0
187	20231205	155100	5145923300	126500	126500	126500	126500	0
188	20231205	155000	5145923300	126500	126500	126500	126500	0
189	20231205	154900	5145923300	126500	126500	126500	126500	0
190	20231205	154800	5145923300	126500	126500	126500	126500	0
191	20231205	154700	5145923300	126500	126500	126500	126500	0
192	20231205	154600	5145923300	126500	126500	126500	126500	0
193	20231205	154500	5145923300	126500	126500	126500	126500	0
194	20231205	154400	5145923300	126500	126500	126500	126500	0
195	20231205	154300	5145923300	126500	126500	126500	126500	0
196	20231205	154200	5145923300	126500	126500	126500	126500	0
197	20231205	154100	5145923300	126500	126500	126500	126500	0
198	20231205	154000	5145923300	126500	126500	126500	126500	0
199	20231205	153900	5145923300	126500	126500	126500	126500	0
200	20231205	153800	5145923300	126500	126500	126500	126500	0
201	20231205	153700	5145923300	126500	126500	126500	126500	0
202	20231205	153600	5145923300	126500	126500	126500	126500	0
203	20231205	153500	5145923300	126500	126500	126500	126500	0
204	20231205	153400	5145923300	126500	126500	126500	126500	0
205	20231205	153300	5145923300	126500	126500	126500	126500	0
206	20231205	153200	5145923300	126500	126500	126500	126500	0
207	20231205	153100	5145923300	126500	126500	126500	126500	0
208	20231205	153000	5145923300	126500	126500	126500	126500	2779
209	20231205	152900	4794379800	126700	126700	126700	126700	0
210	20231205	152800	4794379800	126700	126700	126700	126700	0
211	20231205	152700	4794379800	126700	126700	126700	126700	0
212	20231205	152600	4794379800	126700	126700	126700	126700	0
213	20231205	152500	4794379800	126700	126700	126700	126700	0
214	20231205	152400	4794379800	126700	126700	126700	126700	0
215	20231205	152300	4794379800	126700	126700	126700	126700	0
216	20231205	152200	4794379800	126700	126700	126700	126700	0
217	20231205	152100	4794379800	126700	126700	126700	126700	0
218	20231205	152000	4794379800	126700	126700	126700	126700	0
219	20231205	151900	4794379800	126700	126600	126700	126600	143
220	20231205	151800	4776263400	126600	127000	127100	126600	692
221	20231205	151700	4688412100	127000	126900	127100	126900	506
222	20231205	151600	4624139800	126900	126700	126900	126600	362
223	20231205	151500	4578270800	126700	126700	126700	126600	56
224	20231205	151400	4571176200	126600	126700	126700	126600	60
225	20231205	151300	4563575600	126600	126700	126700	126600	35
226	20231205	151200	4559142000	126600	126500	126700	126500	130
227	20231205	151100	4542681400	126500	126500	126600	126500	291
228	20231205	151000	4505841900	126500	126700	126900	126500	431
229	20231205	150900	4451279800	126800	126500	126800	126500	406
230	20231205	150800	4399851800	126400	126800	127000	126400	3277
231	20231205	150700	3984403500	126800	126700	127000	126700	381
232	20231205	150600	3936074000	126700	126600	126800	126600	112
233	20231205	150500	3921875300	126600	126600	126700	126600	471
234	20231205	150400	3862211100	126500	126600	126600	126500	301
235	20231205	150300	3824108400	126500	126500	126600	126500	53
236	20231205	150200	3817400900	126600	126800	126800	126500	211
237	20231205	150100	3790673100	126700	126700	126700	126700	21
238	20231205	150000	3788012400	126800	126600	126800	126600	169
239	20231205	145900	3766602600	126600	126800	126900	126500	1061
240	20231205	145800	3632170600	126800	126500	126800	126400	648
241	20231205	145700	3550146500	126500	126400	126500	126400	53
242	20231205	145600	3543444800	126400	126400	126500	126400	63
243	20231205	145500	3535478400	126400	126400	126500	126400	115
244	20231205	145400	3520939600	126400	126400	126500	126400	19
245	20231205	145300	3518537800	126400	126400	126500	126400	62
246	20231205	145200	3510698000	126500	126500	126600	126500	184
247	20231205	145100	3487419400	126500	126500	126600	126500	44
248	20231205	145000	3481850600	126500	126600	126700	126500	229
249	20231205	144900	3452859300	126600	126600	126700	126600	55
250	20231205	144800	3445891500	126600	126600	126700	126600	46
251	20231205	144700	3440065200	126600	126700	126700	126600	35
252	20231205	144600	3435631700	126600	126600	126700	126600	17
253	20231205	144500	3433478800	126600	126600	126700	126600	35
254	20231205	144400	3429045300	126600	126800	126900	126600	446
255	20231205	144300	3372530300	126700	126800	126800	126700	179
256	20231205	144200	3349834400	126800	126700	126800	126700	41
257	20231205	144100	3344637100	126700	126800	126800	126700	54
258	20231205	144000	3337790400	126800	126700	126800	126700	62
259	20231205	143900	3329929500	126800	126700	126800	126700	68
260	20231205	143800	3321307700	126800	126700	126800	126700	34
261	20231205	143700	3316996700	126700	126800	126800	126700	38
262	20231205	143600	3312178900	126700	126800	126800	126700	170
263	20231205	143500	3290624800	126700	126700	126700	126700	7
264	20231205	143400	3289737900	126800	126700	126800	126700	38
265	20231205	143300	3284920000	126700	126700	126800	126700	34
266	20231205	143200	3280609700	126700	126800	126800	126700	45
267	20231205	143100	3274904600	126700	126700	126800	126700	38
268	20231205	143000	3270088800	126800	126700	126800	126700	38
269	20231205	142900	3265271100	126700	126700	126800	126700	58
270	20231205	142800	3257918800	126800	126800	126900	126800	235
271	20231205	142700	3228118200	126800	126800	126900	126800	47
272	20231205	142600	3222158500	126900	126900	126900	126800	54
273	20231205	142500	3215307700	126800	127000	127000	126800	266
274	20231205	142400	3181550900	127000	127000	127000	126900	17
275	20231205	142300	3179392600	127000	127000	127000	126900	36
276	20231205	142200	3174821100	126900	126900	127000	126900	68
277	20231205	142100	3166188700	126900	127000	127000	126900	32
278	20231205	142000	3162125200	126900	126900	126900	126900	103
279	20231205	141900	3149054500	127000	127000	127000	126900	59
280	20231205	141800	3141563300	127000	127000	127000	127000	56
281	20231205	141700	3134451300	127000	127000	127000	126900	44
282	20231205	141600	3128863700	127000	126900	127000	126900	40
283	20231205	141500	3123785200	127000	127000	127000	126900	50
284	20231205	141400	3117435600	127000	127000	127000	127000	50
285	20231205	141300	3111085600	127000	127000	127000	126900	39
286	20231205	141200	3106132700	127000	127000	127000	126900	39
287	20231205	141100	3101180200	126900	126900	127000	126900	75
288	20231205	141000	3091657500	126900	127000	127000	126900	42
289	20231205	140900	3086324500	126900	127000	127000	126900	34
290	20231205	140800	3082006700	126900	126900	127000	126900	23
291	20231205	140700	3079087800	127000	127000	127000	126900	28
292	20231205	140600	3075532000	126900	127000	127000	126900	63
293	20231205	140500	3067534800	127000	127000	127000	126900	87
294	20231205	140400	3056493800	127000	126900	127000	126900	56
295	20231205	140300	3049384500	127000	127000	127000	127000	96
296	20231205	140200	3037192500	127000	127100	127100	127000	173
297	20231205	140100	3015218500	127000	127000	127100	127000	42
298	20231205	140000	3009881900	127000	127000	127100	127000	53
299	20231205	135900	3003148300	127100	127100	127100	127000	42
300	20231205	135800	2997811200	127100	127100	127100	127000	57
301	20231205	135700	2990568400	127000	127000	127100	127000	8
302	20231205	135600	2989552300	127100	127000	127100	127000	42
303	20231205	135500	2984214700	127000	127000	127100	127000	75
304	20231205	135400	2974685700	127100	127100	127100	127000	59
305	20231205	135300	2967187100	127000	127000	127100	127000	36
306	20231205	135200	2962612700	127100	127000	127100	127000	68
307	20231205	135100	2953970300	127100	127100	127100	127000	40
308	20231205	135000	2948886600	127100	127100	127100	127100	10
309	20231205	134900	2947615600	127100	127100	127100	127000	55
310	20231205	134800	2940625800	127100	127000	127100	127000	63
311	20231205	134700	2932619000	127100	127100	127100	127000	29
312	20231205	134600	2928933400	127000	126900	127000	126900	336
313	20231205	134500	2886261500	126900	127000	127000	126900	43
314	20231205	134400	2880801600	127000	126900	127000	126900	31
315	20231205	134300	2876864800	126900	126900	127000	126900	32
316	20231205	134200	2872801400	126900	127100	127100	126900	168
317	20231205	134100	2851466700	127000	127100	127100	127000	38
318	20231205	134000	2846637300	127000	127000	127100	127000	69
319	20231205	133900	2837871400	127100	127100	127100	127000	60
320	20231205	133800	2830248600	127100	127100	127100	127000	20
321	20231205	133700	2827707000	127100	127100	127100	127000	66
322	20231205	133600	2819321000	127100	127100	127100	127000	43
323	20231205	133500	2813856200	127100	127100	127100	127100	185
324	20231205	133400	2790342700	127100	127100	127100	127000	23
325	20231205	133300	2787419700	127100	127100	127100	127100	54
326	20231205	133200	2780556300	127000	127100	127100	127000	44
327	20231205	133100	2774964700	127100	127100	127100	127100	40
328	20231205	133000	2769880700	127100	127100	127100	127000	29
329	20231205	132900	2766195100	127100	127000	127100	127000	36
330	20231205	132800	2761619800	127000	127000	127100	127000	61
331	20231205	132700	2753868700	127000	127000	127100	127000	6
332	20231205	132600	2753106500	127100	127000	127100	127000	50
333	20231205	132500	2746752300	127100	127100	127100	127000	47
334	20231205	132400	2740778900	127100	127100	127100	127000	36
335	20231205	132300	2736203600	127000	127000	127000	127000	5
336	20231205	132200	2735568600	127100	127200	127200	127100	219
337	20231205	132100	2707731000	127100	127200	127200	127100	63
338	20231205	132000	2699718000	127100	127200	127200	127100	174
339	20231205	131900	2677596200	127200	127200	127200	127100	27
340	20231205	131800	2674163000	127200	127200	127200	127200	58
341	20231205	131700	2666785400	127200	127200	127200	127100	60
342	20231205	131600	2659153700	127200	127200	127200	127100	52
343	20231205	131500	2652540100	127200	127100	127200	127100	43
344	20231205	131400	2647073000	127200	126900	127200	126900	619
345	20231205	131300	2568408700	127000	127000	127000	126900	47
346	20231205	131200	2562440700	127000	127000	127000	127000	36
347	20231205	131100	2557868700	127000	126900	127000	126900	42
348	20231205	131000	2552535200	127000	126900	127000	126900	67
349	20231205	130900	2544028200	127000	126900	127000	126900	40
350	20231205	130800	2538948600	127000	127000	127000	127000	49
351	20231205	130700	2532725600	127000	127000	127000	127000	52
352	20231205	130600	2526121600	126900	126900	127000	126900	41
353	20231205	130500	2520915600	127000	127000	127000	127000	50
354	20231205	130400	2514565600	127000	127000	127000	126900	27
355	20231205	130300	2511136900	127000	127000	127000	127000	38
356	20231205	130200	2506310900	126900	127000	127000	126900	41
357	20231205	130100	2501104300	126900	127000	127000	126900	45
358	20231205	130000	2495389900	127000	127000	127000	126900	20
359	20231205	125900	2492850200	127000	127000	127000	126900	29
360	20231205	125800	2489167500	127000	127000	127000	126900	40
361	20231205	125700	2484088000	127000	127100	127100	127000	123
362	20231205	125600	2468464500	127000	127100	127100	127000	22
363	20231205	125500	2465668700	127100	127100	127100	127100	46
364	20231205	125400	2459822100	127100	127000	127100	127000	48
365	20231205	125300	2453721900	127100	127100	127100	127100	15
366	20231205	125200	2451815400	127100	127100	127100	127100	45
367	20231205	125100	2446095900	127000	127100	127100	127000	50
368	20231205	125000	2439741200	127000	127000	127000	127000	165
369	20231205	124900	2418786200	126900	126900	127000	126900	21
370	20231205	124800	2416120600	127000	127000	127000	126900	42
371	20231205	124700	2410786700	127000	127000	127000	126900	53
372	20231205	124600	2404056100	127000	127100	127100	127000	65
373	20231205	124500	2395797400	127100	127100	127200	127000	50
374	20231205	124400	2389442400	127100	127100	127100	127000	49
375	20231205	124300	2383214600	127000	127100	127100	127000	92
376	20231205	124200	2371529800	127100	127200	127200	127100	78
377	20231205	124100	2361612600	127200	127200	127200	127100	25
378	20231205	124000	2358433100	127100	127100	127100	127100	13
379	20231205	123900	2356780800	127100	127000	127100	127000	50
380	20231205	123800	2350426100	127100	127100	127100	127100	12
381	20231205	123700	2348900900	127100	127000	127100	126900	222
382	20231205	123600	2320704200	127000	127000	127100	127000	75
383	20231205	123500	2311175800	127100	127100	127100	127100	27
384	20231205	123400	2307744100	127000	127100	127200	127000	63
385	20231205	123300	2299736300	127100	127200	127200	127100	53
386	20231205	123200	2292995300	127200	127200	127200	127100	50
387	20231205	123100	2286636600	127100	127200	127200	127100	111
388	20231205	123000	2272518500	127200	127100	127200	127100	93
389	20231205	122900	2260692400	127100	127100	127100	127000	115
390	20231205	122800	2246076600	127100	127000	127100	127000	134
391	20231205	122700	2229049400	127000	127000	127000	127000	43
392	20231205	122600	2223588400	127000	126900	127000	126900	10
393	20231205	122500	2222318800	127000	127000	127000	126900	41
394	20231205	122400	2217112000	127000	126900	127000	126900	39
395	20231205	122300	2212159600	127000	127000	127000	127000	43
396	20231205	122200	2206698600	126900	126800	126900	126800	26
397	20231205	122100	2203399500	126800	126900	126900	126800	71
398	20231205	122000	2194391600	126900	127000	127000	126900	64
399	20231205	121900	2186267500	126900	126900	127000	126900	24
400	20231205	121800	2183220800	126900	126900	126900	126900	41
401	20231205	121700	2178017900	126900	126900	127000	126900	38
402	20231205	121600	2173195300	126900	126900	126900	126900	47
403	20231205	121500	2167231000	126800	126900	126900	126800	15
404	20231205	121400	2165328100	126900	126800	126900	126800	64
405	20231205	121300	2157209500	126900	126900	126900	126800	54
406	20231205	121200	2150357200	126900	127000	127000	126900	53
407	20231205	121100	2143628600	127000	127000	127000	126900	20
408	20231205	121000	2141089000	126900	126700	126900	126700	95
409	20231205	120900	2129047700	126700	127100	127100	126600	273
410	20231205	120800	2094405000	127000	127000	127100	127000	65
411	20231205	120700	2086145100	127000	127100	127100	127000	40
412	20231205	120600	2081064200	127000	127100	127100	127000	52
413	20231205	120500	2074456000	127100	127000	127200	127000	69
414	20231205	120400	2065689300	127000	127100	127100	127000	36
415	20231205	120300	2061114300	127000	127100	127200	127000	52
416	20231205	120200	2054506200	127100	127100	127200	127100	57
417	20231205	120100	2047258600	127200	127000	127200	127000	40
418	20231205	120000	2042175100	126600	127100	127200	126500	537
419	20231205	115900	1974047000	127100	127100	127100	127000	67
420	20231205	115800	1965531400	127000	127100	127100	127000	69
421	20231205	115700	1956762100	127100	127000	127100	126800	167
422	20231205	115600	1935562300	127000	127000	127000	126900	48
423	20231205	115500	1929466900	127000	126800	127000	126800	36
424	20231205	115400	1924895100	126900	126900	126900	126800	168
425	20231205	115300	1903577600	126900	127000	127000	126900	107
426	20231205	115200	1889993400	127000	127000	127000	126900	73
427	20231205	115100	1880723500	126900	126900	126900	126800	213
428	20231205	115000	1853694500	126800	126500	126800	126500	1287
429	20231205	114900	1690689700	126600	126600	126600	126600	64
430	20231205	114800	1682587300	126700	126600	126700	126600	25
431	20231205	114700	1679421600	126700	126700	126700	126700	31
432	20231205	114600	1675493900	126700	126600	126700	126600	44
433	20231205	114500	1669923000	126500	126500	126600	126500	24
434	20231205	114400	1666885900	126500	126400	126500	126400	360
435	20231205	114300	1621346200	126500	126500	126500	126400	41
436	20231205	114200	1616160200	126400	126600	126700	126400	233
437	20231205	114100	1586674800	126700	126800	126800	126600	421
438	20231205	114000	1533335200	126700	126800	126800	126700	98
439	20231205	113900	1520909400	126800	126900	126900	126700	135
440	20231205	113800	1503796400	126800	126900	126900	126800	103
441	20231205	113700	1490729100	126900	126900	126900	126800	23
442	20231205	113600	1487811000	126900	126800	126900	126800	24
443	20231205	113500	1484766600	126800	126800	126800	126700	55
444	20231205	113400	1477792900	126800	126700	126800	126700	47
445	20231205	113300	1471833900	126800	126800	126800	126700	25
446	20231205	113200	1468664400	126800	126800	126800	126700	38
447	20231205	113100	1463846100	126800	126800	126800	126800	16
448	20231205	113000	1461817300	126600	126700	126800	126600	69
449	20231205	112900	1453073500	126700	126700	126700	126600	31
450	20231205	112800	1449146800	126600	126700	126700	126600	55
451	20231205	112700	1442179900	126700	126700	126700	126600	45
452	20231205	112600	1436478900	126700	126700	126800	126700	19
453	20231205	112500	1434071100	126800	126700	126800	126700	74
454	20231205	112400	1424691700	126600	126900	126900	126600	174
455	20231205	112300	1402646100	126900	126900	126900	126900	53
456	20231205	112200	1395920400	126900	126900	126900	126800	33
457	20231205	112100	1391733000	126900	126800	126900	126800	64
458	20231205	112000	1383614300	126800	126600	126800	126600	11
459	20231205	111900	1382220700	126800	126500	126800	126300	972
460	20231205	111800	1259252900	126500	126500	126500	126400	111
461	20231205	111700	1245212400	126500	126500	126500	126500	50
462	20231205	111600	1238887400	126500	126500	126500	126300	33
463	20231205	111500	1234714500	126500	126400	126500	126400	115
464	20231205	111400	1220178200	126400	126400	126400	126400	26
465	20231205	111300	1216891800	126300	126400	126400	126300	189
466	20231205	111200	1193002700	126400	126400	126400	126400	49
467	20231205	111100	1186809100	126400	126400	126400	126300	53
468	20231205	111000	1180110700	126400	126400	126400	126400	16
469	20231205	110900	1178088300	126400	126400	126400	126300	42
470	20231205	110800	1172779900	126400	126400	126400	126400	38
471	20231205	110700	1167976700	126300	126300	126400	126300	17
472	20231205	110600	1165829000	126300	126400	126400	126300	57
473	20231205	110500	1158625300	126400	126400	126400	126300	53
474	20231205	110400	1151926900	126400	126400	126400	126300	65
475	20231205	110300	1143711200	126400	126300	126400	126300	43
476	20231205	110200	1138277400	126300	126400	126400	126300	108
477	20231205	110100	1124631300	126400	126300	126400	126300	32
478	20231205	110000	1120587800	126400	126300	126400	126300	34
479	20231205	105900	1116293100	126300	126300	126300	126200	22
480	20231205	105800	1113514700	126300	126400	126400	126300	37
481	20231205	105700	1108838200	126300	126400	126400	126300	74
482	20231205	105600	1099489100	126300	126400	126400	126300	55
483	20231205	105500	1092538300	126400	126300	126400	126300	31
484	20231205	105400	1088621500	126300	126400	126400	126300	46
485	20231205	105300	1082808800	126400	126600	126600	126300	230
486	20231205	105200	1053728100	126500	126000	126500	126000	802
487	20231205	105100	952638600	126000	125900	126000	125900	178
488	20231205	105000	930213500	125900	125800	125900	125800	114
489	20231205	104900	915862000	125900	125900	125900	125900	48
490	20231205	104800	909818800	125900	125900	125900	125800	29
491	20231205	104700	906168000	125900	125900	125900	125900	129
492	20231205	104600	889926900	125800	125700	125900	125700	268
493	20231205	104500	856211500	125800	125700	125800	125600	18
494	20231205	104400	853948500	125700	125700	125700	125600	44
495	20231205	104300	848418100	125700	125700	125700	125700	6
496	20231205	104200	847663900	125700	125700	125700	125700	18
497	20231205	104100	845401300	125700	125800	125800	125700	7
498	20231205	104000	844520900	125800	125600	125800	125600	70
499	20231205	103900	835726300	125500	125800	125800	125500	69
500	20231205	103800	827057000	125800	125600	125800	125600	81
501	20231205	103700	816878200	125500	125500	125500	125500	7
502	20231205	103600	815999700	125600	125500	125600	125500	13
503	20231205	103500	814367000	125600	125600	125600	125500	15
504	20231205	103400	812483700	125600	125500	125600	125500	10
505	20231205	103300	811227800	125500	125600	125600	125500	10
506	20231205	103200	809972300	125600	125600	125600	125600	12
507	20231205	103100	808465100	125600	125600	125600	125500	15
508	20231205	103000	806581300	125500	125500	125500	125500	0
509	20231205	102900	806581300	125500	125500	125500	125500	4
510	20231205	102800	806079300	125600	125600	125600	125600	23
511	20231205	102700	803190500	125600	125600	125600	125600	8
512	20231205	102600	802185700	125600	125600	125600	125600	10
513	20231205	102500	800929700	125600	125500	125600	125500	27
514	20231205	102400	797539900	125500	125700	125700	125500	81
515	20231205	102300	787364100	125600	125600	125600	125600	0
516	20231205	102200	787364100	125600	125700	125700	125600	12
517	20231205	102100	785856300	125600	125700	125700	125600	32
518	20231205	102000	781834400	125600	125500	125600	125400	123
519	20231205	101900	766399000	125500	125600	125600	125500	151
520	20231205	101800	747441100	125700	125600	125800	125600	81
521	20231205	101700	737259300	125600	125700	125700	125600	35
522	20231205	101600	732859900	125700	125700	125700	125700	18
523	20231205	101500	730597300	125800	125700	125800	125700	8
524	20231205	101400	729591200	125700	125700	125700	125700	93
525	20231205	101300	717901100	125800	125800	125800	125700	13
526	20231205	101200	716266700	125800	125800	125800	125800	1
527	20231205	101100	716140900	125800	125700	125800	125700	9
528	20231205	101000	715009100	125800	125800	125800	125800	5
529	20231205	100900	714380100	125800	125800	125800	125800	1
530	20231205	100800	714254300	125800	125800	125800	125700	8
531	20231205	100700	713248100	125800	125700	125800	125700	38
532	20231205	100600	708471300	125600	125600	125600	125600	6
533	20231205	100500	707717700	125700	125700	125700	125700	6
534	20231205	100400	706963500	125700	125700	125700	125700	1
535	20231205	100300	706837800	125700	125700	125700	125700	50
536	20231205	100200	700552800	125700	125800	125800	125700	54
537	20231205	100100	693764900	125800	125800	125800	125800	7
538	20231205	100000	692884300	125700	125900	125900	125700	187
539	20231205	095900	669357300	125900	125900	125900	125900	44
540	20231205	095800	663817700	125900	125900	125900	125900	13
541	20231205	095700	662181000	125900	125900	125900	125900	8
542	20231205	095600	661173800	125900	126000	126000	125900	7
543	20231205	095500	660292400	126000	126000	126000	126000	22
544	20231205	095400	657520400	125800	125800	125800	125800	24
545	20231205	095300	654501200	126000	126000	126000	126000	16
546	20231205	095200	652485200	125600	125900	125900	125500	473
547	20231205	095100	592988700	125900	126000	126000	125900	49
548	20231205	095000	586818700	126000	126000	126000	126000	9
549	20231205	094900	585684700	126000	126100	126100	126000	97
550	20231205	094800	573461900	126000	126000	126000	126000	33
551	20231205	094700	569303900	126100	125700	126100	125500	255
552	20231205	094600	537244700	125700	125700	125700	125600	37
553	20231205	094500	532594800	125700	125700	125700	125600	17
554	20231205	094400	530458600	125600	125800	125800	125500	363
555	20231205	094300	484894100	125600	125600	125600	125500	51
556	20231205	094200	478488600	125600	125500	125700	125500	128
557	20231205	094100	462422300	125400	125400	125500	125400	42
558	20231205	094000	457151900	125500	125400	125500	125400	32
559	20231205	093900	453137300	125500	125500	125500	125500	23
560	20231205	093800	450250800	125200	125200	125200	125200	23
561	20231205	093700	447371200	125200	125200	125200	125200	109
562	20231205	093600	433724400	125200	125000	125200	125000	63
563	20231205	093500	425840000	125000	125000	125000	125000	72
564	20231205	093400	416840000	125000	125000	125000	125000	0
565	20231205	093300	416840000	125000	124900	125000	124900	22
566	20231205	093200	414090600	124800	124800	124800	124800	42
567	20231205	093100	408849000	124800	125000	125000	124700	47
568	20231205	093000	402986900	124800	124700	124800	124700	82
569	20231205	092900	392760100	124700	124700	124700	124700	107
570	20231205	092800	379417200	124600	124700	124700	124600	342
571	20231205	092700	336786100	124800	124800	124800	124700	114
572	20231205	092600	322560900	124700	124700	124700	124700	0
573	20231205	092500	322560900	124700	124700	124700	124700	15
574	20231205	092400	320690400	124700	124600	124700	124600	52
575	20231205	092300	314206500	124600	124500	124600	124500	167
576	20231205	092200	293400900	124500	124700	124700	124500	387
577	20231205	092100	245182100	124600	124700	124700	124600	105
578	20231205	092000	232088800	124700	124800	124800	124700	28
579	20231205	091900	228597100	124700	124800	124800	124700	17
580	20231205	091800	226475800	124800	124700	124800	124700	47
581	20231205	091700	220614400	124700	124700	124800	124700	42
582	20231205	091600	215376700	124800	124700	124800	124700	7
583	20231205	091500	214503500	124800	124800	124800	124700	90
584	20231205	091400	203271700	124800	124900	124900	124800	53
585	20231205	091300	196655600	124900	125000	125000	124700	84
586	20231205	091200	186172600	125000	125000	125000	125000	74
587	20231205	091100	176922600	125000	124600	125000	124600	349
588	20231205	091000	133401300	124600	124700	124700	124600	17
589	20231205	090900	131281600	124600	124600	124600	124600	0
590	20231205	090800	131281600	124600	124600	124600	124600	49
591	20231205	090700	125176200	124600	124700	124700	124600	19
592	20231205	090600	122808700	124700	124700	124700	124600	42
593	20231205	090500	117572400	124600	124600	124600	124500	134
594	20231205	090400	100878600	124600	125000	125000	124600	70
595	20231205	090300	92153600	124600	124600	124600	124600	107
596	20231205	090200	78821400	124600	124500	125000	124400	150
597	20231205	090100	60129400	124800	124400	124800	124400	103
598	20231205	090000	47309300	124500	124500	124500	124400	380