KissMeData/006650/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	10485542200	167300	167300	167300	167300	940
3	20231207	184600	10485542200	167300	167300	167300	167300	0
4	20231207	184500	10485542200	167300	167300	167300	167300	0
5	20231207	184400	10485542200	167300	167300	167300	167300	0
6	20231207	184300	10485542200	167300	167300	167300	167300	0
7	20231207	184200	10485542200	167300	167300	167300	167300	0
8	20231207	184100	10485542200	167300	167300	167300	167300	0
9	20231207	184000	10485542200	167300	167300	167300	167300	0
10	20231207	183900	10485542200	167300	167300	167300	167300	0
11	20231207	183800	10485542200	167300	167300	167300	167300	0
12	20231207	183700	10485542200	167300	167300	167300	167300	0
13	20231207	183600	10485542200	167300	167300	167300	167300	0
14	20231207	183500	10485542200	167300	167300	167300	167300	0
15	20231207	183400	10485542200	167300	167300	167300	167300	0
16	20231207	183300	10485542200	167300	167300	167300	167300	0
17	20231207	183200	10485542200	167300	167300	167300	167300	0
18	20231207	183100	10485542200	167300	167300	167300	167300	0
19	20231207	183000	10485542200	167300	167300	167300	167300	0
20	20231207	182900	10485542200	167300	167300	167300	167300	0
21	20231207	182800	10485542200	167300	167300	167300	167300	0
22	20231207	182700	10485542200	167300	167300	167300	167300	0
23	20231207	182600	10485542200	167300	167300	167300	167300	0
24	20231207	182500	10485542200	167300	167300	167300	167300	0
25	20231207	182400	10485542200	167300	167300	167300	167300	0
26	20231207	182300	10485542200	167300	167300	167300	167300	0
27	20231207	182200	10485542200	167300	167300	167300	167300	0
28	20231207	182100	10485542200	167300	167300	167300	167300	0
29	20231207	182000	10485542200	167300	167300	167300	167300	0
30	20231207	181900	10485542200	167300	167300	167300	167300	0
31	20231207	181800	10485542200	167300	167300	167300	167300	0
32	20231207	181700	10485542200	167300	167300	167300	167300	940
33	20231207	181600	10485542200	167300	167300	167300	167300	0
34	20231207	181500	10485542200	167300	167300	167300	167300	0
35	20231207	181400	10485542200	167300	167300	167300	167300	0
36	20231207	181300	10485542200	167300	167300	167300	167300	0
37	20231207	181200	10485542200	167300	167300	167300	167300	0
38	20231207	181100	10485542200	167300	167300	167300	167300	0
39	20231207	181000	10485542200	167300	167300	167300	167300	0
40	20231207	180900	10485542200	167300	167300	167300	167300	0
41	20231207	180800	10485542200	167300	167300	167300	167300	0
42	20231207	180700	10485542200	167300	167300	167300	167300	0
43	20231207	180600	10485542200	167300	167300	167300	167300	0
44	20231207	180500	10485542200	167300	167300	167300	167300	0
45	20231207	180400	10485542200	167300	167300	167300	167300	0
46	20231207	180300	10485542200	167300	167300	167300	167300	0
47	20231207	180200	10485542200	167300	167300	167300	167300	0
48	20231207	180100	10485542200	167300	167300	167300	167300	0
49	20231207	180000	10485542200	167300	167300	167300	167300	0
50	20231207	175900	10485542200	167300	167300	167300	167300	0
51	20231207	175800	10485542200	167300	167300	167300	167300	0
52	20231207	175700	10485542200	167300	167300	167300	167300	0
53	20231207	175600	10485542200	167300	167300	167300	167300	0
54	20231207	175500	10485542200	167300	167300	167300	167300	0
55	20231207	175400	10485542200	167300	167300	167300	167300	0
56	20231207	175300	10485542200	167300	167300	167300	167300	0
57	20231207	175200	10485542200	167300	167300	167300	167300	0
58	20231207	175100	10485542200	167300	167300	167300	167300	0
59	20231207	175000	10485542200	167300	167300	167300	167300	0
60	20231207	174900	10485542200	167300	167300	167300	167300	0
61	20231207	174800	10485542200	167300	167300	167300	167300	0
62	20231207	174700	10485542200	167300	167300	167300	167300	940
63	20231207	174600	10485542200	167300	167300	167300	167300	0
64	20231207	174500	10485542200	167300	167300	167300	167300	0
65	20231207	174400	10485542200	167300	167300	167300	167300	0
66	20231207	174300	10485542200	167300	167300	167300	167300	0
67	20231207	174200	10485542200	167300	167300	167300	167300	0
68	20231207	174100	10485542200	167300	167300	167300	167300	0
69	20231207	174000	10485542200	167300	167300	167300	167300	0
70	20231207	173900	10485542200	167300	167300	167300	167300	0
71	20231207	173800	10485542200	167300	167300	167300	167300	0
72	20231207	173700	10485542200	167300	167300	167300	167300	0
73	20231207	173600	10485542200	167300	167300	167300	167300	0
74	20231207	173500	10485542200	167300	167300	167300	167300	0
75	20231207	173400	10485542200	167300	167300	167300	167300	0
76	20231207	173300	10485542200	167300	167300	167300	167300	0
77	20231207	173200	10485542200	167300	167300	167300	167300	0
78	20231207	173100	10485542200	167300	167300	167300	167300	0
79	20231207	173000	10485542200	167300	167300	167300	167300	0
80	20231207	172900	10485542200	167300	167300	167300	167300	0
81	20231207	172800	10485542200	167300	167300	167300	167300	0
82	20231207	172700	10485542200	167300	167300	167300	167300	0
83	20231207	172600	10485542200	167300	167300	167300	167300	0
84	20231207	172500	10485542200	167300	167300	167300	167300	0
85	20231207	172400	10485542200	167300	167300	167300	167300	0
86	20231207	172300	10485542200	167300	167300	167300	167300	0
87	20231207	172200	10485542200	167300	167300	167300	167300	0
88	20231207	172100	10485542200	167300	167300	167300	167300	0
89	20231207	172000	10485542200	167300	167300	167300	167300	0
90	20231207	171900	10485542200	167300	167300	167300	167300	0
91	20231207	171800	10485542200	167300	167300	167300	167300	0
92	20231207	171700	10485542200	167300	167300	167300	167300	940
93	20231207	171600	10485542200	167300	167300	167300	167300	0
94	20231207	171500	10485542200	167300	167300	167300	167300	0
95	20231207	171400	10485542200	167300	167300	167300	167300	0
96	20231207	171300	10485542200	167300	167300	167300	167300	0
97	20231207	171200	10485542200	167300	167300	167300	167300	0
98	20231207	171100	10485542200	167300	167300	167300	167300	0
99	20231207	171000	10485542200	167300	167300	167300	167300	0
100	20231207	170900	10485542200	167300	167300	167300	167300	0
101	20231207	170800	10485542200	167300	167300	167300	167300	0
102	20231207	170700	10485542200	167300	167300	167300	167300	0
103	20231207	170600	10485542200	167300	167300	167300	167300	0
104	20231207	170500	10485542200	167300	167300	167300	167300	0
105	20231207	170400	10485542200	167300	167300	167300	167300	0
106	20231207	170300	10485542200	167300	167300	167300	167300	0
107	20231207	170200	10485542200	167300	167300	167300	167300	0
108	20231207	170100	10485542200	167300	167300	167300	167300	0
109	20231207	170000	10485542200	167300	167300	167300	167300	0
110	20231207	165900	10485542200	167300	167300	167300	167300	0
111	20231207	165800	10485542200	167300	167300	167300	167300	0
112	20231207	165700	10485542200	167300	167300	167300	167300	0
113	20231207	165600	10485542200	167300	167300	167300	167300	0
114	20231207	165500	10485542200	167300	167300	167300	167300	0
115	20231207	165400	10485542200	167300	167300	167300	167300	0
116	20231207	165300	10485542200	167300	167300	167300	167300	0
117	20231207	165200	10485542200	167300	167300	167300	167300	0
118	20231207	165100	10485542200	167300	167300	167300	167300	0
119	20231207	165000	10485542200	167300	167300	167300	167300	0
120	20231207	164900	10485542200	167300	167300	167300	167300	0
121	20231207	164800	10485542200	167300	167300	167300	167300	0
122	20231207	164700	10485542200	167300	167300	167300	167300	940
123	20231207	164600	10485542200	167300	167300	167300	167300	0
124	20231207	164500	10485542200	167300	167300	167300	167300	0
125	20231207	164400	10485542200	167300	167300	167300	167300	0
126	20231207	164300	10485542200	167300	167300	167300	167300	0
127	20231207	164200	10485542200	167300	167300	167300	167300	0
128	20231207	164100	10485542200	167300	167300	167300	167300	0
129	20231207	164000	10485542200	167300	167300	167300	167300	0
130	20231207	163900	10485542200	167300	167300	167300	167300	0
131	20231207	163800	10485542200	167300	167300	167300	167300	0
132	20231207	163700	10485542200	167300	167300	167300	167300	0
133	20231207	163600	10485542200	167300	167300	167300	167300	0
134	20231207	163500	10485542200	167300	167300	167300	167300	0
135	20231207	163400	10485542200	167300	167300	167300	167300	0
136	20231207	163300	10485542200	167300	167300	167300	167300	0
137	20231207	163200	10485542200	167300	167300	167300	167300	0
138	20231207	163100	10485542200	167300	167300	167300	167300	0
139	20231207	163000	10485542200	167300	167300	167300	167300	0
140	20231207	162900	10485542200	167300	167300	167300	167300	0
141	20231207	162800	10485542200	167300	167300	167300	167300	0
142	20231207	162700	10485542200	167300	167300	167300	167300	0
143	20231207	162600	10485542200	167300	167300	167300	167300	0
144	20231207	162500	10485542200	167300	167300	167300	167300	0
145	20231207	162400	10485542200	167300	167300	167300	167300	0
146	20231207	162300	10485542200	167300	167300	167300	167300	0
147	20231207	162200	10485542200	167300	167300	167300	167300	0
148	20231207	162100	10485542200	167300	167300	167300	167300	0
149	20231207	162000	10485542200	167300	167300	167300	167300	0
150	20231207	161900	10485542200	167300	167300	167300	167300	0
151	20231207	161800	10485542200	167300	167300	167300	167300	0
152	20231207	161700	10485542200	167300	167300	167300	167300	940
153	20231207	161600	10485542200	167300	167300	167300	167300	0
154	20231207	161500	10485542200	167300	167300	167300	167300	0
155	20231207	161400	10485542200	167300	167300	167300	167300	0
156	20231207	161300	10485542200	167300	167300	167300	167300	0
157	20231207	161200	10485542200	167300	167300	167300	167300	0
158	20231207	161100	10485542200	167300	167300	167300	167300	0
159	20231207	161000	10485542200	167300	167300	167300	167300	0
160	20231207	160900	10485542200	167300	167300	167300	167300	0
161	20231207	160800	10485542200	167300	167300	167300	167300	0
162	20231207	160700	10485542200	167300	167300	167300	167300	0
163	20231207	160600	10485542200	167300	167300	167300	167300	0
164	20231207	160500	10485542200	167300	167300	167300	167300	0
165	20231207	160400	10485542200	167300	167300	167300	167300	0
166	20231207	160300	10485542200	167300	167300	167300	167300	0
167	20231207	160200	10485542200	167300	167300	167300	167300	0
168	20231207	160100	10485542200	167300	167300	167300	167300	0
169	20231207	160000	10485542200	167300	167300	167300	167300	0
170	20231207	155900	10485542200	167300	167300	167300	167300	0
171	20231207	155800	10485542200	167300	167300	167300	167300	0
172	20231207	155700	10485542200	167300	167300	167300	167300	0
173	20231207	155600	10485542200	167300	167300	167300	167300	0
174	20231207	155500	10485542200	167300	167300	167300	167300	0
175	20231207	155400	10485542200	167300	167300	167300	167300	0
176	20231207	155300	10485542200	167300	167300	167300	167300	0
177	20231207	155200	10485542200	167300	167300	167300	167300	0
178	20231207	155100	10485542200	167300	167300	167300	167300	0
179	20231207	155000	10485542200	167300	167300	167300	167300	0
180	20231207	154900	10485542200	167300	167300	167300	167300	0
181	20231207	154800	10485542200	167300	167300	167300	167300	0
182	20231207	154700	10485542200	167300	167300	167300	167300	940
183	20231207	154600	10485542200	167300	167300	167300	167300	0
184	20231207	154500	10485542200	167300	167300	167300	167300	0
185	20231207	154400	10485542200	167300	167300	167300	167300	0
186	20231207	154300	10485542200	167300	167300	167300	167300	0
187	20231207	154200	10485542200	167300	167300	167300	167300	0
188	20231207	154100	10485542200	167300	167300	167300	167300	0
189	20231207	154000	10485542200	167300	167300	167300	167300	0
190	20231207	153900	10485542200	167300	167300	167300	167300	0
191	20231207	153800	10485542200	167300	167300	167300	167300	0
192	20231207	153700	10485542200	167300	167300	167300	167300	0
193	20231207	153600	10485542200	167300	167300	167300	167300	0
194	20231207	153500	10485542200	167300	167300	167300	167300	0
195	20231207	153400	10485542200	167300	167300	167300	167300	0
196	20231207	153300	10485542200	167300	167300	167300	167300	0
197	20231207	153200	10485542200	167300	167300	167300	167300	0
198	20231207	153100	10485542200	167300	167300	167300	167300	0
199	20231207	153000	10485542200	167300	167300	167300	167300	940
200	20231207	152900	10328280200	167000	167000	167000	167000	0
201	20231207	152800	10328280200	167000	167000	167000	167000	0
202	20231207	152700	10328280200	167000	167000	167000	167000	0
203	20231207	152600	10328280200	167000	167000	167000	167000	0
204	20231207	152500	10328280200	167000	167000	167000	167000	0
205	20231207	152400	10328280200	167000	167000	167000	167000	0
206	20231207	152300	10328280200	167000	167000	167000	167000	0
207	20231207	152200	10328280200	167000	167000	167000	167000	0
208	20231207	152100	10328280200	167000	167000	167000	167000	0
209	20231207	152000	10328280200	167000	167000	167000	167000	0
210	20231207	151900	10328280200	167000	166900	167000	166800	26
211	20231207	151800	10323939400	166900	166700	166900	166700	14
212	20231207	151700	10321604600	166700	166700	166900	166700	66
213	20231207	151600	10310596000	166700	166900	166900	166700	189
214	20231207	151500	10279081200	166900	166800	166900	166800	23
215	20231207	151400	10275244700	166900	166900	166900	166800	189
216	20231207	151300	10243714600	166900	166900	166900	166800	29
217	20231207	151200	10238875800	166900	166800	166900	166800	35
218	20231207	151100	10233034600	166900	166800	166900	166800	17
219	20231207	151000	10230198700	166800	167000	167000	166800	110
220	20231207	150900	10211834500	167000	166900	167000	166900	37
221	20231207	150800	10205656700	166800	166900	166900	166700	27
222	20231207	150700	10201152900	166900	166700	166900	166700	133
223	20231207	150600	10178974900	166700	166800	166800	166500	92
224	20231207	150500	10163636600	166900	166500	166900	166500	38
225	20231207	150400	10157302700	166500	166500	166500	166500	23
226	20231207	150300	10153473200	166500	167000	167000	166500	69
227	20231207	150200	10141968100	166900	167000	167000	166900	58
228	20231207	150100	10132284200	166900	167000	167000	166900	7
229	20231207	150000	10131115400	167400	167000	167500	166900	57
230	20231207	145900	10121592700	167000	166900	167000	166800	51
231	20231207	145800	10113078200	166600	166500	166900	166500	87
232	20231207	145700	10098578900	166500	166500	166600	166200	128
233	20231207	145600	10077273200	166600	166700	166800	166600	195
234	20231207	145500	10044764600	166800	166800	166900	166700	149
235	20231207	145400	10019914600	166800	167200	167300	166800	91
236	20231207	145300	10004717300	167300	167500	167600	167300	205
237	20231207	145200	9970412200	167500	167600	167700	167400	141
238	20231207	145100	9946794200	167700	168200	168200	167700	200
239	20231207	145000	9913217600	168100	168000	168200	168000	134
240	20231207	144900	9890697600	168000	168300	168300	168000	118
241	20231207	144800	9870857600	168200	168200	168300	168200	118
242	20231207	144700	9851000100	168200	168300	168300	168100	66
243	20231207	144600	9839894600	168200	168400	168400	168100	171
244	20231207	144500	9811118000	168400	168400	168400	168300	62
245	20231207	144400	9800679800	168300	168300	168400	168300	100
246	20231207	144300	9783844100	168300	168300	168400	168100	96
247	20231207	144200	9767689700	168300	168300	168500	168200	84
248	20231207	144100	9753547800	168300	168100	168300	168100	111
249	20231207	144000	9734878900	168100	168100	168200	167900	54
250	20231207	143900	9725801800	168100	168000	168200	168000	68
251	20231207	143800	9714368700	168000	167800	168000	167800	51
252	20231207	143700	9705805200	167700	167800	167900	167700	27
253	20231207	143600	9701274100	167800	167800	167900	167800	66
254	20231207	143500	9690195900	167800	167800	167900	167800	35
255	20231207	143400	9684321900	167700	167800	168000	167700	50
256	20231207	143300	9675927500	167900	168000	168000	167800	38
257	20231207	143200	9669546900	168000	168100	168100	167900	59
258	20231207	143100	9659634300	168000	168300	168300	168000	32
259	20231207	143000	9654253100	168200	168700	168700	168200	55
260	20231207	142900	9644983400	168700	168700	168800	168700	91
261	20231207	142800	9629629700	168700	168500	168800	168400	272
262	20231207	142700	9583766100	168500	168200	168500	168200	387
263	20231207	142600	9518616100	168300	168100	168300	168100	85
264	20231207	142500	9504312800	168400	167900	168400	167800	251
265	20231207	142400	9462094400	167900	168100	168200	167900	74
266	20231207	142300	9449652700	168100	167900	168100	167900	47
267	20231207	142200	9441754500	167900	168200	168300	167900	142
268	20231207	142100	9417878200	168200	168300	168300	168100	62
269	20231207	142000	9407449400	168200	168300	168400	168200	71
270	20231207	141900	9395497200	168300	168300	168300	168100	68
271	20231207	141800	9384053600	168200	168000	168300	168000	23
272	20231207	141700	9380185300	168100	168100	168300	168100	86
273	20231207	141600	9365721800	168000	168200	168200	168000	44
274	20231207	141500	9358324200	168200	168300	168400	168100	89
275	20231207	141400	9343344500	168300	168300	168400	168100	54
276	20231207	141300	9334256200	168200	168300	168300	168100	66
277	20231207	141200	9323151800	168200	168100	168300	168100	54
278	20231207	141100	9314070100	168100	168200	168300	167800	60
279	20231207	141000	9303984500	168200	168000	168400	167900	69
280	20231207	140900	9292374500	167900	168400	168400	167900	79
281	20231207	140800	9279077800	168300	168500	168500	168300	104
282	20231207	140700	9261556300	168500	168400	168500	168400	68
283	20231207	140600	9250100500	168400	168200	168400	168100	76
284	20231207	140500	9237314500	168200	168400	168400	168200	66
285	20231207	140400	9226205100	168300	168100	168300	168100	55
286	20231207	140300	9216950500	168200	168100	168300	168100	86
287	20231207	140200	9202483300	168200	168100	168200	168100	35
288	20231207	140100	9196598100	168100	168300	168400	167800	56
289	20231207	140000	9187182100	168100	168200	168400	168100	209
290	20231207	135900	9152021700	168200	168300	168300	168100	50
291	20231207	135800	9143609700	168300	168000	168300	168000	56
292	20231207	135700	9134191200	167900	168100	168100	167900	63
293	20231207	135600	9123604800	168100	167800	168100	167800	41
294	20231207	135500	9116715800	167800	168000	168100	167600	67
295	20231207	135400	9105475900	168000	167500	168000	167400	81
296	20231207	135300	9091896100	167500	167300	167500	167300	73
297	20231207	135200	9079672400	167300	167600	167700	167300	51
298	20231207	135100	9071130400	167600	167800	167800	167100	91
299	20231207	135000	9055899100	167700	168000	168000	167700	61
300	20231207	134900	9045655200	168200	168100	168200	168000	83
301	20231207	134800	9031700600	168000	167800	168000	167800	87
302	20231207	134700	9017092100	167700	167800	167800	167700	77
303	20231207	134600	9004176200	167800	167600	167800	167600	70
304	20231207	134500	8992434500	167700	167700	167800	167600	52
305	20231207	134400	8983712600	167700	167700	167800	167600	69
306	20231207	134300	8972142300	167600	167600	167800	167600	51
307	20231207	134200	8963592500	167700	167400	167700	167400	51
308	20231207	134100	8955051000	167300	167300	167400	167300	105
309	20231207	134000	8937477300	167200	167100	167300	167000	37
310	20231207	133900	8931294800	167000	166900	167100	166900	69
311	20231207	133800	8919771000	166900	167000	167100	166900	34
312	20231207	133700	8914093200	167000	167100	167100	167000	35
313	20231207	133600	8908247300	167000	167400	167400	167000	239
314	20231207	133500	8868311300	167400	167900	167900	167400	84
315	20231207	133400	8854228300	167900	167700	167900	167700	23
316	20231207	133300	8850368200	167700	167900	167900	167700	65
317	20231207	133200	8839461000	167900	167700	167900	167700	20
318	20231207	133100	8836105700	167500	167600	167900	167500	106
319	20231207	133000	8818344600	167700	168300	168300	167500	178
320	20231207	132900	8788472300	168200	168200	168200	168100	30
321	20231207	132800	8783426400	168100	168200	168200	168000	38
322	20231207	132700	8777039400	168100	168100	168100	168000	21
323	20231207	132600	8773509600	168100	168000	168100	167900	66
324	20231207	132500	8762419200	168100	168100	168200	168000	98
325	20231207	132400	8745945000	168100	168600	168600	168000	240
326	20231207	132300	8705544500	168700	168800	168800	168700	49
327	20231207	132200	8697275500	168700	168800	168800	168700	20
328	20231207	132100	8693901400	168800	168600	168800	168600	27
329	20231207	132000	8689344000	168800	168500	168800	168500	75
330	20231207	131900	8676694000	168700	168800	168800	168700	29
331	20231207	131800	8671800800	168800	168800	168900	168800	30
332	20231207	131700	8666734700	168900	168600	168900	168600	51
333	20231207	131600	8658127300	168700	168600	168700	168600	26
334	20231207	131500	8653742800	168700	168500	168700	168400	37
335	20231207	131400	8647502000	168900	168500	168900	168300	61
336	20231207	131300	8637217300	168500	168600	168600	168400	42
337	20231207	131200	8630140900	168600	168500	168600	168500	86
338	20231207	131100	8615647000	168600	168600	168700	168600	42
339	20231207	131000	8608563800	168600	168300	168600	168300	54
340	20231207	130900	8599466500	168300	168600	168600	168300	145
341	20231207	130800	8575038000	168600	168500	168700	168500	52
342	20231207	130700	8566270200	168500	168600	168700	168500	42
343	20231207	130600	8559189500	168600	168600	168700	168600	10
344	20231207	130500	8557503000	168500	168800	168800	168500	121
345	20231207	130400	8537091300	168800	169000	169000	168800	43
346	20231207	130300	8529827200	169000	168900	169000	168800	33
347	20231207	130200	8524253400	168900	168900	169000	168900	54
348	20231207	130100	8515129800	168900	168900	169000	168900	49
349	20231207	130000	8506852300	168800	169000	169000	168800	32
350	20231207	125900	8501448700	169000	168900	169000	168800	86
351	20231207	125800	8486920600	168900	168800	168900	168800	54
352	20231207	125700	8477803600	168800	168700	168800	168600	31
353	20231207	125600	8472572600	168800	168200	168800	168200	44
354	20231207	125500	8465151800	168200	169000	169000	167200	446
355	20231207	125400	8390297800	169000	169000	169000	168900	90
356	20231207	125300	8375089200	168900	168800	168900	168800	66
357	20231207	125200	8363944700	168900	169000	169000	168900	78
358	20231207	125100	8350765700	168900	168900	168900	168900	74
359	20231207	125000	8338267100	168900	168900	169000	168700	75
360	20231207	124900	8325598600	168900	168800	168900	168800	68
361	20231207	124800	8314116500	168800	168800	168900	168700	47
362	20231207	124700	8306183700	168700	168600	168700	168600	37
363	20231207	124600	8299942300	168600	168600	168900	168500	63
364	20231207	124500	8289315200	168700	168800	168900	168600	90
365	20231207	124400	8274127900	168900	168900	168900	168800	82
366	20231207	124300	8260278500	168900	168600	168900	168600	41
367	20231207	124200	8253361800	168600	168500	168700	168500	55
368	20231207	124100	8244089500	168400	168700	168700	168400	54
369	20231207	124000	8234986000	168700	168500	168700	168500	66
370	20231207	123900	8223861300	168500	168700	168800	168500	78
371	20231207	123800	8210708600	168700	168600	168700	168600	46
372	20231207	123700	8202948900	168700	168500	168700	168500	51
373	20231207	123600	8194350200	168500	168400	168500	168400	37
374	20231207	123500	8188116400	168500	168700	168700	168500	89
375	20231207	123400	8173111600	168600	168600	168800	168500	90
376	20231207	123300	8157935000	168700	168700	168800	168600	86
377	20231207	123200	8143428100	168700	168700	168700	168700	50
378	20231207	123100	8134993100	168600	168800	168900	168500	110
379	20231207	123000	8116429400	168800	168800	168900	168800	88
380	20231207	122900	8101570400	168900	168800	168900	168700	19
381	20231207	122800	8098362600	168900	168800	168900	168700	70
382	20231207	122700	8086546000	168700	168800	168900	168600	48
383	20231207	122600	8078447600	169200	169100	169200	169000	73
384	20231207	122500	8066103300	169100	169000	169100	169000	73
385	20231207	122400	8053763700	169100	169000	169200	169000	60
386	20231207	122300	8043619000	169100	169100	169200	169000	77
387	20231207	122200	8030596500	169100	169100	169100	169000	67
388	20231207	122100	8019267000	169200	169000	169200	169000	66
389	20231207	122000	8008110900	168900	169100	169100	168500	57
390	20231207	121900	7998483500	169000	169000	169100	168900	57
391	20231207	121800	7988849400	169000	169000	169100	169000	71
392	20231207	121700	7976846000	169000	169000	169100	169000	54
393	20231207	121600	7967717100	169000	169000	169100	169000	66
394	20231207	121500	7956559400	169000	169000	169100	168900	69
395	20231207	121400	7944899300	168900	169100	169100	168800	103
396	20231207	121300	7927495600	169100	169100	169100	168900	52
397	20231207	121200	7918705400	169100	169100	169100	169000	41
398	20231207	121100	7911775500	169100	169000	169100	169000	99
399	20231207	121000	7895038900	169000	169100	169100	168900	65
400	20231207	120900	7884052600	169100	169000	169100	169000	65
401	20231207	120800	7873061400	169000	169000	169000	168900	63
402	20231207	120700	7862415400	168900	169100	169100	168900	61
403	20231207	120600	7852103000	169100	168900	169100	168900	79
404	20231207	120500	7838746800	168900	168900	169000	168900	26
405	20231207	120400	7834353800	168900	169000	169000	168900	102
406	20231207	120300	7817118300	168900	169000	169000	168900	71
407	20231207	120200	7805120100	169000	169000	169000	168800	47
408	20231207	120100	7797178100	169100	169100	169100	169000	85
409	20231207	120000	7782805300	169100	169000	169100	168800	37
410	20231207	115900	7776553300	169100	169100	169100	168900	113
411	20231207	115800	7757449200	169100	169000	169100	169000	41
412	20231207	115700	7750518600	169000	168900	169100	168900	83
413	20231207	115600	7736488400	168900	169100	169200	168900	82
414	20231207	115500	7722624400	169100	169100	169300	169100	60
415	20231207	115400	7712472100	169200	169200	169300	169100	80
416	20231207	115300	7698937200	169300	169300	169400	169200	55
417	20231207	115200	7689625300	169400	169300	169400	169200	63
418	20231207	115100	7678958300	169300	169000	169300	169000	67
419	20231207	115000	7667621400	169000	169300	169300	168900	102
420	20231207	114900	7650366600	169200	169400	169400	169200	79
421	20231207	114800	7636988900	169300	169300	169300	169300	36
422	20231207	114700	7630894100	169300	169300	169300	169200	122
423	20231207	114600	7610240900	169300	169200	169300	169200	60
424	20231207	114500	7600084800	169300	169300	169300	169200	81
425	20231207	114400	7586372300	169300	169300	169300	169200	84
426	20231207	114300	7572152500	169300	169300	169300	169200	51
427	20231207	114200	7563518700	169200	169100	169300	169100	94
428	20231207	114100	7547609600	169100	169100	169300	169100	83
429	20231207	114000	7533566700	169200	169100	169200	169100	73
430	20231207	113900	7521215700	169100	169100	169200	169000	62
431	20231207	113800	7510731400	169100	169000	169200	169000	78
432	20231207	113700	7497541600	169100	169100	169100	169000	27
433	20231207	113600	7492977200	169000	169000	169200	168900	72
434	20231207	113500	7480808800	169000	169000	169000	168900	87
435	20231207	113400	7466106000	169000	169200	169200	168900	51
436	20231207	113300	7457485600	169200	169000	169200	169000	101
437	20231207	113200	7440407100	169100	169000	169100	169000	72
438	20231207	113100	7428232400	169100	169000	169100	169000	49
439	20231207	113000	7419949100	169100	168900	169100	168900	82
440	20231207	112900	7406091400	169000	169000	169000	168800	20
441	20231207	112800	7402712200	168900	168900	169000	168800	118
442	20231207	112700	7382780000	168900	168900	169000	168800	54
443	20231207	112600	7373660300	168900	169100	169100	168800	107
444	20231207	112500	7355578500	169000	169000	169100	169000	52
445	20231207	112400	7346789300	169000	169100	169200	169000	80
446	20231207	112300	7333264900	169100	169000	169100	168900	170
447	20231207	112200	7304529500	169000	168900	169000	168800	60
448	20231207	112100	7294394100	168900	168900	169000	168900	119
449	20231207	112000	7274286200	169000	168900	169000	168800	75
450	20231207	111900	7261613700	168900	168800	169000	168800	59
451	20231207	111800	7251649400	168900	168800	168900	168700	86
452	20231207	111700	7237128000	168900	168800	168900	168800	42
453	20231207	111600	7230035200	168900	168700	168900	168600	99
454	20231207	111500	7213323000	168800	168700	168800	168500	63
455	20231207	111400	7202695600	168800	168600	168800	168600	83
456	20231207	111300	7188694700	168600	168700	168700	168400	33
457	20231207	111200	7183132500	168700	168600	168700	168600	49
458	20231207	111100	7174867900	168600	168400	168600	168400	73
459	20231207	111000	7162566600	168400	168300	168500	168300	31
460	20231207	110900	7157345500	168500	168500	168600	168500	85
461	20231207	110800	7143017300	168600	168500	168600	168500	94
462	20231207	110700	7127173200	168500	168400	168600	168400	74
463	20231207	110600	7114704600	168400	168400	168500	168300	45
464	20231207	110500	7107125100	168400	168200	168400	168100	24
465	20231207	110400	7103085500	168200	168200	168400	168200	115
466	20231207	110300	7083727400	168200	168400	168400	168100	50
467	20231207	110200	7075316100	168300	168200	168500	168200	67
468	20231207	110100	7064036800	168300	168300	168400	168100	104
469	20231207	110000	7046543900	168400	168400	168500	168300	30
470	20231207	105900	7041492600	168500	168400	168600	168400	114
471	20231207	105800	7022283000	168400	168600	168800	168400	82
472	20231207	105700	7008457900	168500	168600	168600	168500	75
473	20231207	105600	6995813700	168600	168800	168800	168600	103
474	20231207	105500	6978439700	168800	168700	169000	168700	71
475	20231207	105400	6966448000	168700	168600	168800	168600	60
476	20231207	105300	6956326400	168600	168900	168900	168600	96
477	20231207	105200	6940129300	168900	168800	169000	168800	84
478	20231207	105100	6925938200	168800	168900	168900	168700	44
479	20231207	105000	6918512000	169000	169000	169000	168800	93
480	20231207	104900	6902799700	168900	168800	168900	168800	42
481	20231207	104800	6895706900	168900	169200	169200	168900	42
482	20231207	104700	6888607500	169100	169100	169200	169000	130
483	20231207	104600	6866619400	169100	169000	169200	169000	45
484	20231207	104500	6859008800	169100	169000	169200	169000	116
485	20231207	104400	6839390400	169000	169200	169200	168900	145
486	20231207	104300	6814884000	169100	169000	169100	169000	72
487	20231207	104200	6802711600	169000	168700	169000	168700	45
488	20231207	104100	6795114100	168800	169000	169100	168800	78
489	20231207	104000	6781937700	169100	168800	169200	168700	92
490	20231207	103900	6766391300	168800	169200	169200	168700	73
491	20231207	103800	6754065100	169100	169100	169200	169000	81
492	20231207	103700	6740363900	169200	169000	169200	168900	66
493	20231207	103600	6729202200	169000	169000	169100	168900	54
494	20231207	103500	6720074600	168700	169000	169200	168700	192
495	20231207	103400	6687635800	169000	169200	169300	169000	75
496	20231207	103300	6674948100	169300	169100	169300	169000	118
497	20231207	103200	6654989000	169100	169000	169200	169000	44
498	20231207	103100	6647550800	169100	169100	169300	169100	103
499	20231207	103000	6630122700	169200	169100	169200	169000	68
500	20231207	102900	6618619900	169100	169100	169100	169000	17
501	20231207	102800	6615745300	169200	169200	169300	169000	104
502	20231207	102700	6598162700	169300	169000	169300	169000	34
503	20231207	102600	6592409000	169100	169200	169300	169100	71
504	20231207	102500	6580396800	169100	169300	169300	169100	84
505	20231207	102400	6566180700	169400	169200	169400	169100	184
506	20231207	102300	6535039400	169200	169000	169200	168900	81
507	20231207	102200	6521344400	169000	169000	169000	168900	341
508	20231207	102100	6463717700	168900	168900	169000	168800	136
509	20231207	102000	6440737200	169000	168700	169000	168700	36
510	20231207	101900	6434659100	168700	168800	168800	168700	31
511	20231207	101800	6429427100	168600	168700	169000	168600	190
512	20231207	101700	6397343400	168800	168800	168800	168700	20
513	20231207	101600	6393968200	168800	168500	168800	168500	95
514	20231207	101500	6377936400	168600	168500	168600	168500	27
515	20231207	101400	6373384400	168500	168500	168600	168500	37
516	20231207	101300	6367149800	168500	168700	168700	168400	141
517	20231207	101200	6343386300	168700	168500	168700	168500	43
518	20231207	101100	6336135100	168400	168500	168600	168300	52
519	20231207	101000	6327375600	168400	168200	168400	168100	398
520	20231207	100900	6260393500	168100	168100	168300	168000	158
521	20231207	100800	6233827800	168100	167800	168100	167800	82
522	20231207	100700	6220044900	168000	168100	168100	167700	299
523	20231207	100600	6169852900	168200	167900	168300	167500	215
524	20231207	100500	6133789200	168000	168300	168400	168000	198
525	20231207	100400	6100504900	168300	168300	168400	168300	53
526	20231207	100300	6091580700	168300	168700	168700	168300	121
527	20231207	100200	6071197200	168600	168500	168600	168500	81
528	20231207	100100	6057545300	168300	168400	168500	168300	84
529	20231207	100000	6043399700	168400	168300	168500	168300	136
530	20231207	095900	6020489300	168300	168200	168300	168200	37
531	20231207	095800	6014263700	168200	168400	168400	168200	27
532	20231207	095700	6009720300	168200	168200	168300	168200	136
533	20231207	095600	5986832400	168200	168400	168400	168200	35
534	20231207	095500	5980941800	168400	168400	168500	168300	80
535	20231207	095400	5967472200	168400	168400	168700	168400	84
536	20231207	095300	5953318900	168400	168400	168500	168300	27
537	20231207	095200	5948770900	168400	168400	168500	168200	36
538	20231207	095100	5942710200	168400	168400	168500	168300	49
539	20231207	095000	5934459700	168500	168300	168700	168300	81
540	20231207	094900	5920808800	168300	168500	168500	168300	41
541	20231207	094800	5913904200	168400	168500	168600	168400	20
542	20231207	094700	5910535100	168400	168300	168600	168300	68
543	20231207	094600	5899083500	168300	168300	168500	168100	59
544	20231207	094500	5889150000	168200	168300	168300	168100	34
545	20231207	094400	5883431800	168300	168300	168400	168300	29
546	20231207	094300	5878550400	168300	167900	168400	167900	52
547	20231207	094200	5869808600	167800	168300	168300	167600	309
548	20231207	094100	5817904800	168400	168200	168600	168200	51
549	20231207	094000	5809321600	168200	168200	168300	168100	52
550	20231207	093900	5800575700	168200	168600	168700	168100	189
551	20231207	093800	5768796600	168600	169300	169300	168600	99
552	20231207	093700	5752082000	169300	169100	169400	169100	210
553	20231207	093600	5716534300	169100	168400	169200	168400	103
554	20231207	093500	5699146600	168500	168600	168600	168000	194
555	20231207	093400	5666505400	168800	169200	169300	168800	63
556	20231207	093300	5655849100	169200	169200	169400	169100	122
557	20231207	093200	5635195500	169100	168500	169100	168400	116
558	20231207	093100	5615612900	168500	168300	168500	168300	63
559	20231207	093000	5605001300	168200	167800	168300	167200	260
560	20231207	092900	5561341800	168200	169200	169200	167900	543
561	20231207	092800	5469840400	169400	169100	169500	169100	62
562	20231207	092700	5459348800	169200	169300	169500	169100	64
563	20231207	092600	5448514400	169500	169200	169500	169200	83
564	20231207	092500	5434452700	169200	168500	169300	168500	94
565	20231207	092400	5418561700	168900	168100	169300	168000	358
566	20231207	092300	5358352600	168000	169100	169500	168000	621
567	20231207	092200	5253690100	169200	170500	170500	169100	366
568	20231207	092100	5191509500	170600	171500	171600	170500	361
569	20231207	092000	5129672200	171500	170900	171800	170800	690
570	20231207	091900	5011357300	171000	171500	171900	171000	1260
571	20231207	091800	4795012600	171500	170600	171600	170400	840
572	20231207	091700	4651327800	170500	169700	170500	169600	609
573	20231207	091600	4547598800	169700	170200	170300	168600	669
574	20231207	091500	4434055000	169800	169600	170300	168100	1034
575	20231207	091400	4259306300	169600	171000	171000	169600	449
576	20231207	091300	4182812800	171000	171800	171800	170900	739
577	20231207	091200	4056286300	171800	171700	171900	171600	586
578	20231207	091100	3955617700	171700	172000	172000	171000	929
579	20231207	091000	3796163200	172000	171300	172500	170800	4072
580	20231207	090900	3096371200	171400	171600	171800	170500	1698
581	20231207	090800	2805411300	171500	169400	171800	169400	2827
582	20231207	090700	2323063500	169500	169500	170300	169500	994
583	20231207	090600	2154212200	169500	171000	171500	169300	1022
584	20231207	090500	1980007000	171000	168700	171000	168700	4644
585	20231207	090400	1190960900	168700	168300	169000	167900	1476
586	20231207	090300	942288700	168200	167900	168500	167900	782
587	20231207	090200	810750200	168100	166800	168600	166800	1329
588	20231207	090100	588134500	166800	164500	167300	164400	1540
589	20231207	090000	332618200	164500	161600	164500	161200	2045