KissMeData/034730/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191500	20091050700	168900	168900	168900	168900	7527
3	20231206	191400	20091050700	168900	168900	168900	168900	0
4	20231206	191300	20091050700	168900	168900	168900	168900	0
5	20231206	191200	20091050700	168900	168900	168900	168900	0
6	20231206	191100	20091050700	168900	168900	168900	168900	0
7	20231206	191000	20091050700	168900	168900	168900	168900	0
8	20231206	190900	20091050700	168900	168900	168900	168900	0
9	20231206	190800	20091050700	168900	168900	168900	168900	0
10	20231206	190700	20091050700	168900	168900	168900	168900	0
11	20231206	190600	20091050700	168900	168900	168900	168900	0
12	20231206	190500	20091050700	168900	168900	168900	168900	0
13	20231206	190400	20091050700	168900	168900	168900	168900	0
14	20231206	190300	20091050700	168900	168900	168900	168900	0
15	20231206	190200	20091050700	168900	168900	168900	168900	0
16	20231206	190100	20091050700	168900	168900	168900	168900	0
17	20231206	190000	20091050700	168900	168900	168900	168900	0
18	20231206	185900	20091050700	168900	168900	168900	168900	0
19	20231206	185800	20091050700	168900	168900	168900	168900	0
20	20231206	185700	20091050700	168900	168900	168900	168900	0
21	20231206	185600	20091050700	168900	168900	168900	168900	0
22	20231206	185500	20091050700	168900	168900	168900	168900	0
23	20231206	185400	20091050700	168900	168900	168900	168900	0
24	20231206	185300	20091050700	168900	168900	168900	168900	0
25	20231206	185200	20091050700	168900	168900	168900	168900	0
26	20231206	185100	20091050700	168900	168900	168900	168900	0
27	20231206	185000	20091050700	168900	168900	168900	168900	0
28	20231206	184900	20091050700	168900	168900	168900	168900	0
29	20231206	184800	20091050700	168900	168900	168900	168900	0
30	20231206	184700	20091050700	168900	168900	168900	168900	0
31	20231206	184600	20091050700	168900	168900	168900	168900	0
32	20231206	184500	20091050700	168900	168900	168900	168900	7527
33	20231206	184400	20091050700	168900	168900	168900	168900	0
34	20231206	184300	20091050700	168900	168900	168900	168900	0
35	20231206	184200	20091050700	168900	168900	168900	168900	0
36	20231206	184100	20091050700	168900	168900	168900	168900	0
37	20231206	184000	20091050700	168900	168900	168900	168900	0
38	20231206	183900	20091050700	168900	168900	168900	168900	0
39	20231206	183800	20091050700	168900	168900	168900	168900	0
40	20231206	183700	20091050700	168900	168900	168900	168900	0
41	20231206	183600	20091050700	168900	168900	168900	168900	0
42	20231206	183500	20091050700	168900	168900	168900	168900	0
43	20231206	183400	20091050700	168900	168900	168900	168900	0
44	20231206	183300	20091050700	168900	168900	168900	168900	0
45	20231206	183200	20091050700	168900	168900	168900	168900	0
46	20231206	183100	20091050700	168900	168900	168900	168900	0
47	20231206	183000	20091050700	168900	168900	168900	168900	0
48	20231206	182900	20091050700	168900	168900	168900	168900	0
49	20231206	182800	20091050700	168900	168900	168900	168900	0
50	20231206	182700	20091050700	168900	168900	168900	168900	0
51	20231206	182600	20091050700	168900	168900	168900	168900	0
52	20231206	182500	20091050700	168900	168900	168900	168900	0
53	20231206	182400	20091050700	168900	168900	168900	168900	0
54	20231206	182300	20091050700	168900	168900	168900	168900	0
55	20231206	182200	20091050700	168900	168900	168900	168900	0
56	20231206	182100	20091050700	168900	168900	168900	168900	0
57	20231206	182000	20091050700	168900	168900	168900	168900	0
58	20231206	181900	20091050700	168900	168900	168900	168900	0
59	20231206	181800	20091050700	168900	168900	168900	168900	0
60	20231206	181700	20091050700	168900	168900	168900	168900	0
61	20231206	181600	20091050700	168900	168900	168900	168900	0
62	20231206	181500	20091050700	168900	168900	168900	168900	7527
63	20231206	181400	20091050700	168900	168900	168900	168900	0
64	20231206	181300	20091050700	168900	168900	168900	168900	0
65	20231206	181200	20091050700	168900	168900	168900	168900	0
66	20231206	181100	20091050700	168900	168900	168900	168900	0
67	20231206	181000	20091050700	168900	168900	168900	168900	0
68	20231206	180900	20091050700	168900	168900	168900	168900	0
69	20231206	180800	20091050700	168900	168900	168900	168900	0
70	20231206	180700	20091050700	168900	168900	168900	168900	0
71	20231206	180600	20091050700	168900	168900	168900	168900	0
72	20231206	180500	20091050700	168900	168900	168900	168900	0
73	20231206	180400	20091050700	168900	168900	168900	168900	0
74	20231206	180300	20091050700	168900	168900	168900	168900	0
75	20231206	180200	20091050700	168900	168900	168900	168900	0
76	20231206	180100	20091050700	168900	168900	168900	168900	0
77	20231206	180000	20091050700	168900	168900	168900	168900	0
78	20231206	175900	20091050700	168900	168900	168900	168900	0
79	20231206	175800	20091050700	168900	168900	168900	168900	0
80	20231206	175700	20091050700	168900	168900	168900	168900	0
81	20231206	175600	20091050700	168900	168900	168900	168900	0
82	20231206	175500	20091050700	168900	168900	168900	168900	0
83	20231206	175400	20091050700	168900	168900	168900	168900	0
84	20231206	175300	20091050700	168900	168900	168900	168900	0
85	20231206	175200	20091050700	168900	168900	168900	168900	0
86	20231206	175100	20091050700	168900	168900	168900	168900	0
87	20231206	175000	20091050700	168900	168900	168900	168900	0
88	20231206	174900	20091050700	168900	168900	168900	168900	0
89	20231206	174800	20091050700	168900	168900	168900	168900	0
90	20231206	174700	20091050700	168900	168900	168900	168900	0
91	20231206	174600	20091050700	168900	168900	168900	168900	0
92	20231206	174500	20091050700	168900	168900	168900	168900	7527
93	20231206	174400	20091050700	168900	168900	168900	168900	0
94	20231206	174300	20091050700	168900	168900	168900	168900	0
95	20231206	174200	20091050700	168900	168900	168900	168900	0
96	20231206	174100	20091050700	168900	168900	168900	168900	0
97	20231206	174000	20091050700	168900	168900	168900	168900	0
98	20231206	173900	20091050700	168900	168900	168900	168900	0
99	20231206	173800	20091050700	168900	168900	168900	168900	0
100	20231206	173700	20091050700	168900	168900	168900	168900	0
101	20231206	173600	20091050700	168900	168900	168900	168900	0
102	20231206	173500	20091050700	168900	168900	168900	168900	0
103	20231206	173400	20091050700	168900	168900	168900	168900	0
104	20231206	173300	20091050700	168900	168900	168900	168900	0
105	20231206	173200	20091050700	168900	168900	168900	168900	0
106	20231206	173100	20091050700	168900	168900	168900	168900	0
107	20231206	173000	20091050700	168900	168900	168900	168900	0
108	20231206	172900	20091050700	168900	168900	168900	168900	0
109	20231206	172800	20091050700	168900	168900	168900	168900	0
110	20231206	172700	20091050700	168900	168900	168900	168900	0
111	20231206	172600	20091050700	168900	168900	168900	168900	0
112	20231206	172500	20091050700	168900	168900	168900	168900	0
113	20231206	172400	20091050700	168900	168900	168900	168900	0
114	20231206	172300	20091050700	168900	168900	168900	168900	0
115	20231206	172200	20091050700	168900	168900	168900	168900	0
116	20231206	172100	20091050700	168900	168900	168900	168900	0
117	20231206	172000	20091050700	168900	168900	168900	168900	0
118	20231206	171900	20091050700	168900	168900	168900	168900	0
119	20231206	171800	20091050700	168900	168900	168900	168900	0
120	20231206	171700	20091050700	168900	168900	168900	168900	0
121	20231206	171600	20091050700	168900	168900	168900	168900	0
122	20231206	171500	20091050700	168900	168900	168900	168900	7527
123	20231206	171400	20091050700	168900	168900	168900	168900	0
124	20231206	171300	20091050700	168900	168900	168900	168900	0
125	20231206	171200	20091050700	168900	168900	168900	168900	0
126	20231206	171100	20091050700	168900	168900	168900	168900	0
127	20231206	171000	20091050700	168900	168900	168900	168900	0
128	20231206	170900	20091050700	168900	168900	168900	168900	0
129	20231206	170800	20091050700	168900	168900	168900	168900	0
130	20231206	170700	20091050700	168900	168900	168900	168900	0
131	20231206	170600	20091050700	168900	168900	168900	168900	0
132	20231206	170500	20091050700	168900	168900	168900	168900	0
133	20231206	170400	20091050700	168900	168900	168900	168900	0
134	20231206	170300	20091050700	168900	168900	168900	168900	0
135	20231206	170200	20091050700	168900	168900	168900	168900	0
136	20231206	170100	20091050700	168900	168900	168900	168900	0
137	20231206	170000	20091050700	168900	168900	168900	168900	0
138	20231206	165900	20091050700	168900	168900	168900	168900	0
139	20231206	165800	20091050700	168900	168900	168900	168900	0
140	20231206	165700	20091050700	168900	168900	168900	168900	0
141	20231206	165600	20091050700	168900	168900	168900	168900	0
142	20231206	165500	20091050700	168900	168900	168900	168900	0
143	20231206	165400	20091050700	168900	168900	168900	168900	0
144	20231206	165300	20091050700	168900	168900	168900	168900	0
145	20231206	165200	20091050700	168900	168900	168900	168900	0
146	20231206	165100	20091050700	168900	168900	168900	168900	0
147	20231206	165000	20091050700	168900	168900	168900	168900	0
148	20231206	164900	20091050700	168900	168900	168900	168900	0
149	20231206	164800	20091050700	168900	168900	168900	168900	0
150	20231206	164700	20091050700	168900	168900	168900	168900	0
151	20231206	164600	20091050700	168900	168900	168900	168900	0
152	20231206	164500	20091050700	168900	168900	168900	168900	7527
153	20231206	164400	20091050700	168900	168900	168900	168900	0
154	20231206	164300	20091050700	168900	168900	168900	168900	0
155	20231206	164200	20091050700	168900	168900	168900	168900	0
156	20231206	164100	20091050700	168900	168900	168900	168900	0
157	20231206	164000	20091050700	168900	168900	168900	168900	0
158	20231206	163900	20091050700	168900	168900	168900	168900	0
159	20231206	163800	20091050700	168900	168900	168900	168900	0
160	20231206	163700	20091050700	168900	168900	168900	168900	0
161	20231206	163600	20091050700	168900	168900	168900	168900	0
162	20231206	163500	20091050700	168900	168900	168900	168900	0
163	20231206	163400	20091050700	168900	168900	168900	168900	0
164	20231206	163300	20091050700	168900	168900	168900	168900	0
165	20231206	163200	20091050700	168900	168900	168900	168900	0
166	20231206	163100	20091050700	168900	168900	168900	168900	0
167	20231206	163000	20091050700	168900	168900	168900	168900	0
168	20231206	162900	20091050700	168900	168900	168900	168900	0
169	20231206	162800	20091050700	168900	168900	168900	168900	0
170	20231206	162700	20091050700	168900	168900	168900	168900	0
171	20231206	162600	20091050700	168900	168900	168900	168900	0
172	20231206	162500	20091050700	168900	168900	168900	168900	0
173	20231206	162400	20091050700	168900	168900	168900	168900	0
174	20231206	162300	20091050700	168900	168900	168900	168900	0
175	20231206	162200	20091050700	168900	168900	168900	168900	0
176	20231206	162100	20091050700	168900	168900	168900	168900	0
177	20231206	162000	20091050700	168900	168900	168900	168900	0
178	20231206	161900	20091050700	168900	168900	168900	168900	0
179	20231206	161800	20091050700	168900	168900	168900	168900	0
180	20231206	161700	20091050700	168900	168900	168900	168900	0
181	20231206	161600	20091050700	168900	168900	168900	168900	0
182	20231206	161500	20091050700	168900	168900	168900	168900	7527
183	20231206	161400	20091050700	168900	168900	168900	168900	0
184	20231206	161300	20091050700	168900	168900	168900	168900	0
185	20231206	161200	20091050700	168900	168900	168900	168900	0
186	20231206	161100	20091050700	168900	168900	168900	168900	0
187	20231206	161000	20091050700	168900	168900	168900	168900	0
188	20231206	160900	20091050700	168900	168900	168900	168900	0
189	20231206	160800	20091050700	168900	168900	168900	168900	0
190	20231206	160700	20091050700	168900	168900	168900	168900	0
191	20231206	160600	20091050700	168900	168900	168900	168900	0
192	20231206	160500	20091050700	168900	168900	168900	168900	0
193	20231206	160400	20091050700	168900	168900	168900	168900	0
194	20231206	160300	20091050700	168900	168900	168900	168900	0
195	20231206	160200	20091050700	168900	168900	168900	168900	0
196	20231206	160100	20091050700	168900	168900	168900	168900	0
197	20231206	160000	20091050700	168900	168900	168900	168900	0
198	20231206	155900	20091050700	168900	168900	168900	168900	0
199	20231206	155800	20091050700	168900	168900	168900	168900	0
200	20231206	155700	20091050700	168900	168900	168900	168900	0
201	20231206	155600	20091050700	168900	168900	168900	168900	0
202	20231206	155500	20091050700	168900	168900	168900	168900	0
203	20231206	155400	20091050700	168900	168900	168900	168900	0
204	20231206	155300	20091050700	168900	168900	168900	168900	0
205	20231206	155200	20091050700	168900	168900	168900	168900	0
206	20231206	155100	20091050700	168900	168900	168900	168900	0
207	20231206	155000	20091050700	168900	168900	168900	168900	0
208	20231206	154900	20091050700	168900	168900	168900	168900	0
209	20231206	154800	20091050700	168900	168900	168900	168900	0
210	20231206	154700	20091050700	168900	168900	168900	168900	0
211	20231206	154600	20091050700	168900	168900	168900	168900	0
212	20231206	154500	20091050700	168900	168900	168900	168900	7527
213	20231206	154400	20091050700	168900	168900	168900	168900	0
214	20231206	154300	20091050700	168900	168900	168900	168900	0
215	20231206	154200	20091050700	168900	168900	168900	168900	0
216	20231206	154100	20091050700	168900	168900	168900	168900	0
217	20231206	154000	20091050700	168900	168900	168900	168900	0
218	20231206	153900	20091050700	168900	168900	168900	168900	0
219	20231206	153800	20091050700	168900	168900	168900	168900	0
220	20231206	153700	20091050700	168900	168900	168900	168900	0
221	20231206	153600	20091050700	168900	168900	168900	168900	0
222	20231206	153500	20091050700	168900	168900	168900	168900	0
223	20231206	153400	20091050700	168900	168900	168900	168900	0
224	20231206	153300	20091050700	168900	168900	168900	168900	0
225	20231206	153200	20091050700	168900	168900	168900	168900	0
226	20231206	153100	20091050700	168900	168900	168900	168900	0
227	20231206	153000	20091050700	168900	168900	168900	168900	7527
228	20231206	152900	18819740400	169100	169100	169100	169100	0
229	20231206	152800	18819740400	169100	169100	169100	169100	0
230	20231206	152700	18819740400	169100	169100	169100	169100	0
231	20231206	152600	18819740400	169100	169100	169100	169100	0
232	20231206	152500	18819740400	169100	169100	169100	169100	0
233	20231206	152400	18819740400	169100	169100	169100	169100	0
234	20231206	152300	18819740400	169100	169100	169100	169100	0
235	20231206	152200	18819740400	169100	169100	169100	169100	0
236	20231206	152100	18819740400	169100	169100	169100	169100	0
237	20231206	152000	18819740400	169100	169100	169100	169100	0
238	20231206	151900	18819740400	169100	169100	169200	169000	175
239	20231206	151800	18790158900	169200	169100	169200	169100	63
240	20231206	151700	18779502700	169200	169100	169200	169100	163
241	20231206	151600	18751924200	169100	169000	169200	169000	452
242	20231206	151500	18675484800	169100	169000	169100	169000	175
243	20231206	151400	18645893600	169100	169000	169100	169000	212
244	20231206	151300	18610045800	169100	169000	169100	169000	220
245	20231206	151200	18572846000	169000	169100	169100	169000	161
246	20231206	151100	18545627100	169000	169100	169100	169000	151
247	20231206	151000	18520096300	169100	169000	169100	169000	137
248	20231206	150900	18496932500	169100	169000	169200	169000	112
249	20231206	150800	18477992600	169200	169200	169300	169100	567
250	20231206	150700	18382081800	169200	169200	169200	169100	152
251	20231206	150600	18356365900	169200	169100	169200	169100	232
252	20231206	150500	18317113900	169100	169100	169200	169100	297
253	20231206	150400	18266877300	169100	169100	169200	169100	146
254	20231206	150300	18242177700	169100	169100	169200	169100	119
255	20231206	150200	18222045400	169100	169200	169200	169100	75
256	20231206	150100	18209356600	169200	169100	169200	169100	166
257	20231206	150000	18181271400	169100	169100	169300	169100	192
258	20231206	145900	18148786200	169200	169100	169300	169000	266
259	20231206	145800	18103792600	169200	169100	169200	169000	141
260	20231206	145700	18079939800	169100	169200	169200	169100	179
261	20231206	145600	18049660100	169100	169200	169200	169100	226
262	20231206	145500	18011424600	169100	169100	169200	169100	181
263	20231206	145400	17980808600	169100	169400	169400	169100	666
264	20231206	145300	17868076500	169400	169300	169500	169300	3067
265	20231206	145200	17348417900	169400	169400	169400	169300	747
266	20231206	145100	17221878800	169400	169300	169400	169200	329
267	20231206	145000	17166174200	169200	169300	169300	169200	109
268	20231206	144900	17147723000	169200	169300	169300	169200	301
269	20231206	144800	17096768400	169200	169300	169300	169100	220
270	20231206	144700	17059535000	169300	169300	169300	169200	123
271	20231206	144600	17038719100	169200	169200	169300	169100	222
272	20231206	144500	17001144300	169100	169300	169300	169100	273
273	20231206	144400	16954936900	169100	169300	169300	169100	556
274	20231206	144300	16860826200	169300	169300	169300	169100	139
275	20231206	144200	16837297500	169200	169300	169400	169100	298
276	20231206	144100	16786848200	169300	169200	169400	169200	444
277	20231206	144000	16711674900	169200	169300	169300	169200	118
278	20231206	143900	16691700300	169300	169300	169300	169200	184
279	20231206	143800	16660556500	169200	169000	169300	169000	246
280	20231206	143700	16618932600	169100	169000	169200	169000	453
281	20231206	143600	16542302500	169100	169200	169200	169000	448
282	20231206	143500	16466541400	169200	169000	169200	169000	195
283	20231206	143400	16433558500	169100	169100	169200	169000	334
284	20231206	143300	16377067400	169100	169200	169200	169000	184
285	20231206	143200	16345938900	169000	169000	169100	169000	245
286	20231206	143100	16304511900	169100	169200	169200	169000	611
287	20231206	143000	16201190000	169200	169100	169200	169000	469
288	20231206	142900	16121882500	169100	169000	169100	169000	136
289	20231206	142800	16098890200	169100	169200	169200	169000	197
290	20231206	142700	16065569600	169200	169100	169200	169000	322
291	20231206	142600	16011094000	169100	169000	169200	169000	669
292	20231206	142500	15897935400	169100	169100	169100	169000	114
293	20231206	142400	15878659100	169000	168900	169100	168900	302
294	20231206	142300	15827616400	168900	169000	169100	168800	333
295	20231206	142200	15771356200	169000	169000	169100	169000	288
296	20231206	142100	15722677200	169000	169000	169000	168900	263
297	20231206	142000	15678234700	169000	169000	169000	168900	228
298	20231206	141900	15639704900	168900	168900	169000	168900	478
299	20231206	141800	15558960000	169000	169000	169000	168900	254
300	20231206	141700	15516050700	169000	169000	169100	168900	179
301	20231206	141600	15485796400	169100	169000	169100	168900	342
302	20231206	141500	15427995300	169000	169100	169100	169000	356
303	20231206	141400	15367824700	169100	169000	169100	168900	285
304	20231206	141300	15319660500	168900	169000	169000	168900	336
305	20231206	141200	15262894000	168900	168900	169000	168900	83
306	20231206	141100	15248867700	169000	169000	169100	168900	145
307	20231206	141000	15224357400	169000	169000	169100	168900	450
308	20231206	140900	15148305800	169000	168900	169100	168900	256
309	20231206	140800	15105037700	168900	168800	169000	168700	136
310	20231206	140700	15082073300	168700	168900	168900	168700	239
311	20231206	140600	15041729600	168900	168900	169100	168800	258
312	20231206	140500	14998141500	168900	168900	169000	168800	100
313	20231206	140400	14981249400	168900	168700	169000	168700	470
314	20231206	140300	14901873200	168700	168700	168700	168600	143
315	20231206	140200	14877749800	168600	168700	168700	168600	369
316	20231206	140100	14815521400	168700	168600	168900	168600	121
317	20231206	140000	14795108300	168600	168800	169000	168600	112
318	20231206	135900	14776202900	168900	168700	168900	168600	543
319	20231206	135800	14684554700	168600	168600	168700	168600	147
320	20231206	135700	14659763100	168700	168700	168700	168600	93
321	20231206	135600	14644075700	168700	168700	168700	168600	645
322	20231206	135500	14535264800	168700	168700	168900	168600	637
323	20231206	135400	14427800600	168700	168700	168800	168700	84
324	20231206	135300	14413622300	168800	168800	168800	168700	95
325	20231206	135200	14397587300	168700	168800	168800	168700	106
326	20231206	135100	14379695000	169000	169000	169100	168700	896
327	20231206	135000	14228341600	169000	168800	169000	168800	129
328	20231206	134900	14206550000	168900	168900	168900	168800	174
329	20231206	134800	14177162300	168900	168900	168900	168800	208
330	20231206	134700	14142032300	168900	168900	168900	168800	96
331	20231206	134600	14125821000	168800	168900	168900	168800	86
332	20231206	134500	14111298200	168700	168900	169000	168700	180
333	20231206	134400	14080902300	168900	168900	168900	168800	225
334	20231206	134300	14042907000	168800	168900	169000	168800	68
335	20231206	134200	14031422600	168900	168900	169000	168900	241
336	20231206	134100	13990716700	169000	168900	169000	168800	200
337	20231206	134000	13956942700	168800	168800	168900	168800	58
338	20231206	133900	13947148300	168800	168800	168900	168800	69
339	20231206	133800	13935496000	168900	168900	168900	168800	34
340	20231206	133700	13929753800	168800	168800	169100	168800	393
341	20231206	133600	13863352800	168800	168800	168900	168800	46
342	20231206	133500	13855584500	168800	168900	169000	168700	157
343	20231206	133400	13829069200	168900	169000	169000	168900	131
344	20231206	133300	13806931400	168900	168900	169000	168700	509
345	20231206	133200	13721006100	168800	169100	169300	168800	2149
346	20231206	133100	13357690800	169200	169200	169200	169100	91
347	20231206	133000	13342294600	169200	169100	169300	169100	181
348	20231206	132900	13311669600	169200	169100	169200	169100	56
349	20231206	132800	13302196300	169100	169200	169300	169100	57
350	20231206	132700	13292552000	169300	169400	169400	169100	109
351	20231206	132600	13274105200	169200	169300	169400	169100	224
352	20231206	132500	13236191600	169300	169300	169400	169200	271
353	20231206	132400	13190312200	169300	169300	169400	169300	82
354	20231206	132300	13176422100	169300	169200	169300	169200	108
355	20231206	132200	13158138200	169200	169200	169300	169200	38
356	20231206	132100	13151707600	169300	169200	169300	169100	106
357	20231206	132000	13133770900	169300	169400	169500	169200	133
358	20231206	131900	13111250100	169400	169400	169600	169400	198
359	20231206	131800	13077694700	169400	169500	169600	169300	260
360	20231206	131700	13033633900	169500	169600	169600	169500	99
361	20231206	131600	13016846900	169500	169400	169600	169400	218
362	20231206	131500	12979898900	169400	169300	169400	169300	37
363	20231206	131400	12973631900	169400	169300	169500	169300	98
364	20231206	131300	12957027600	169400	169400	169500	169300	70
365	20231206	131200	12945169900	169500	169500	169500	169300	293
366	20231206	131100	12895514800	169500	169500	169500	169400	239
367	20231206	131000	12855004500	169400	169400	169500	169400	81
368	20231206	130900	12841280000	169400	169500	169600	169300	88
369	20231206	130800	12826367700	169500	169400	169500	169300	173
370	20231206	130700	12797058800	169400	169300	169600	169300	72
371	20231206	130600	12784857500	169400	169400	169500	169400	73
372	20231206	130500	12772489500	169500	169400	169600	169400	144
373	20231206	130400	12748079200	169400	169600	169600	169400	320
374	20231206	130300	12693834600	169600	169600	169600	169500	127
375	20231206	130200	12672300200	169600	169600	169600	169500	65
376	20231206	130100	12661277500	169500	169500	169600	169400	189
377	20231206	130000	12629230700	169500	169500	169500	169400	54
378	20231206	125900	12620079100	169500	169400	169500	169400	71
379	20231206	125800	12608045300	169500	169500	169600	169400	115
380	20231206	125700	12588556600	169500	169400	169600	169400	72
381	20231206	125600	12576356300	169600	169600	169700	169500	108
382	20231206	125500	12558039100	169500	169400	169600	169300	52
383	20231206	125400	12549229000	169400	169400	169700	169300	162
384	20231206	125300	12521767900	169400	169700	169700	169400	269
385	20231206	125200	12476149500	169700	169600	169700	169500	174
386	20231206	125100	12446633000	169600	169600	169600	169500	128
387	20231206	125000	12424925400	169500	169500	169500	169400	145
388	20231206	124900	12400348800	169500	169400	169500	169400	120
389	20231206	124800	12380010800	169400	169400	169500	169300	134
390	20231206	124700	12357308400	169400	169400	169600	169400	165
391	20231206	124600	12329341500	169500	169500	169600	169300	487
392	20231206	124500	12246806300	169500	169600	169600	169500	66
393	20231206	124400	12235613100	169600	169500	169600	169500	20
394	20231206	124300	12232222100	169600	169400	169600	169400	166
395	20231206	124200	12204089900	169400	169300	169400	169300	49
396	20231206	124100	12195789600	169300	169400	169400	169300	51
397	20231206	124000	12187151900	169400	169500	169600	169200	227
398	20231206	123900	12148708000	169200	169300	169500	169200	269
399	20231206	123800	12103161800	169300	169300	169500	169300	62
400	20231206	123700	12092658100	169300	169400	169600	169300	82
401	20231206	123600	12078761400	169500	169400	169600	169400	176
402	20231206	123500	12048924100	169400	169600	169600	169400	312
403	20231206	123400	11996015600	169700	169600	169700	169400	173
404	20231206	123300	11966695800	169600	169600	169700	169500	147
405	20231206	123200	11941764100	169500	169800	169800	169500	118
406	20231206	123100	11921746200	169700	169800	169800	169700	84
407	20231206	123000	11907485200	169700	169700	169800	169600	61
408	20231206	122900	11897134300	169900	169600	169900	169600	173
409	20231206	122800	11867762300	169600	169900	169900	169600	341
410	20231206	122700	11809867100	169800	169800	169900	169800	270
411	20231206	122600	11764015800	169800	169900	169900	169800	139
412	20231206	122500	11740401300	169900	169800	169900	169800	86
413	20231206	122400	11725792100	169800	169900	169900	169800	85
414	20231206	122300	11711355400	169900	169800	169900	169800	65
415	20231206	122200	11700313200	169800	169800	169900	169800	145
416	20231206	122100	11675678900	169800	169800	169900	169700	128
417	20231206	122000	11653943400	169800	169800	169800	169700	346
418	20231206	121900	11595193100	169900	169700	169900	169700	127
419	20231206	121800	11573626100	169700	169700	169800	169700	623
420	20231206	121700	11467854000	169700	169700	169800	169700	42
421	20231206	121600	11460723900	169700	169600	169800	169600	50
422	20231206	121500	11452237800	169700	169800	169800	169600	309
423	20231206	121400	11399808300	169600	169800	169800	169600	255
424	20231206	121300	11356533600	169800	169800	169800	169700	79
425	20231206	121200	11343121200	169700	169800	169800	169700	65
426	20231206	121100	11332086100	169800	169700	169800	169700	137
427	20231206	121000	11308825900	169700	169700	169800	169600	309
428	20231206	120900	11256387400	169700	169600	169700	169600	82
429	20231206	120800	11242474800	169600	169600	169700	169500	305
430	20231206	120700	11190743900	169700	169700	169800	169500	120
431	20231206	120600	11170388400	169800	169700	169800	169700	131
432	20231206	120500	11148152100	169700	169800	169800	169700	19
433	20231206	120400	11144926600	169800	169600	169800	169500	170
434	20231206	120300	11116081300	169600	169700	169700	169600	97
435	20231206	120200	11099628600	169600	169600	169700	169600	45
436	20231206	120100	11091993000	169600	169700	169800	169600	429
437	20231206	120000	11019194700	169700	169700	169700	169600	100
438	20231206	115900	11002225200	169700	169700	169700	169600	79
439	20231206	115800	10988819700	169600	169700	169700	169600	95
440	20231206	115700	10972699100	169700	169500	169700	169500	620
441	20231206	115600	10867536700	169500	169600	169600	169500	62
442	20231206	115500	10857023700	169500	169600	169600	169500	99
443	20231206	115400	10840237500	169600	169500	169600	169500	45
444	20231206	115300	10832606600	169600	169500	169600	169500	183
445	20231206	115200	10801574900	169500	169500	169600	169500	74
446	20231206	115100	10789025900	169500	169500	169600	169500	290
447	20231206	115000	10739869500	169500	169600	169600	169500	153
448	20231206	114900	10713921700	169600	169600	169600	169500	174
449	20231206	114800	10684413100	169500	169400	169600	169400	102
450	20231206	114700	10667123000	169400	169600	169600	169400	144
451	20231206	114600	10642721400	169500	169500	169500	169400	192
452	20231206	114500	10610178000	169500	169500	169500	169400	45
453	20231206	114400	10602551100	169400	169400	169500	169400	249
454	20231206	114300	10560348400	169400	169500	169500	169400	148
455	20231206	114200	10535263300	169200	169500	169500	169200	280
456	20231206	114100	10487835500	169500	169400	169500	169400	171
457	20231206	114000	10458851800	169400	169400	169500	169200	110
458	20231206	113900	10440223300	169300	169400	169600	169300	291
459	20231206	113800	10390916400	169400	169400	169600	169400	81
460	20231206	113700	10377191300	169500	169500	169500	169400	205
461	20231206	113600	10342453300	169400	169400	169500	169400	38
462	20231206	113500	10336014900	169400	169500	169500	169400	221
463	20231206	113400	10298557000	169400	169500	169500	169400	99
464	20231206	113300	10281778600	169500	169500	169500	169400	55
465	20231206	113200	10272456200	169500	169500	169500	169400	149
466	20231206	113100	10247201200	169400	169500	169500	169400	205
467	20231206	113000	10212463700	169500	169500	169500	169400	192
468	20231206	112900	10179921200	169500	169500	169500	169400	73
469	20231206	112800	10167548500	169500	169500	169500	169400	165
470	20231206	112700	10139581100	169400	169400	169500	169400	97
471	20231206	112600	10123141700	169400	169500	169500	169400	67
472	20231206	112500	10111785500	169400	169300	169500	169200	185
473	20231206	112400	10080449900	169300	169200	169300	169200	43
474	20231206	112300	10073171100	169300	169400	169400	169200	103
475	20231206	112200	10055734100	169200	169500	169500	169200	170
476	20231206	112100	10026930400	169400	169400	169500	169300	189
477	20231206	112000	9994914000	169300	169400	169500	169300	235
478	20231206	111900	9955099900	169400	169500	169500	169400	195
479	20231206	111800	9922049200	169500	169600	169600	169500	349
480	20231206	111700	9862879700	169600	169700	169700	169500	103
481	20231206	111600	9845412800	169600	169900	169900	169600	452
482	20231206	111500	9768677400	170000	169900	170000	169800	106
483	20231206	111400	9750666100	169900	169800	170000	169800	258
484	20231206	111300	9706827200	169900	170000	170100	169800	343
485	20231206	111200	9648528400	170000	170000	170100	170000	176
486	20231206	111100	9618604000	170000	170000	170000	169900	678
487	20231206	111000	9503346000	170000	169900	170000	169900	179
488	20231206	110900	9472922100	169900	169900	170000	169600	577
489	20231206	110800	9374919400	169900	169900	170000	169800	113
490	20231206	110700	9355720800	169800	169800	169900	169800	111
491	20231206	110600	9336866600	169700	169800	169800	169600	450
492	20231206	110500	9260483300	169700	169800	169800	169500	180
493	20231206	110400	9229946300	169700	169900	169900	169700	648
494	20231206	110300	9119911900	169900	169900	169900	169800	180
495	20231206	110200	9089331000	169900	170000	170000	169800	319
496	20231206	110100	9035150100	170000	170000	170000	169900	80
497	20231206	110000	9021552200	170000	169800	170000	169800	1514
498	20231206	105900	8764233900	169800	169800	169900	169700	655
499	20231206	105800	8653013000	169800	169800	169900	169800	83
500	20231206	105700	8638913000	169900	169900	169900	169800	129
501	20231206	105600	8616996500	169900	169700	169900	169700	443
502	20231206	105500	8541774700	169700	169800	169800	169700	115
503	20231206	105400	8522249600	169800	169600	169800	169500	956
504	20231206	105300	8360036700	169700	169600	169700	169600	142
505	20231206	105200	8335948000	169700	169700	169700	169600	185
506	20231206	105100	8304555900	169600	169600	169700	169500	394
507	20231206	105000	8237733100	169600	169600	169600	169500	584
508	20231206	104900	8138688300	169600	169600	169600	169500	124
509	20231206	104800	8117659800	169500	169500	169600	169500	144
510	20231206	104700	8093245400	169400	169300	169500	169200	703
511	20231206	104600	7974126800	169300	169200	169300	169200	548
512	20231206	104500	7881353500	169300	169200	169300	169100	208
513	20231206	104400	7846158800	169200	168800	169200	168800	265
514	20231206	104300	7801347200	169100	168900	169200	168900	620
515	20231206	104200	7696567400	168900	169100	169200	168900	629
516	20231206	104100	7590256400	169100	169100	169100	169100	87
517	20231206	104000	7575544700	169000	169300	169300	169000	449
518	20231206	103900	7499551500	169300	169200	169400	169200	224
519	20231206	103800	7461615400	169300	169400	169400	169200	238
520	20231206	103700	7421320100	169400	169400	169400	169300	204
521	20231206	103600	7386762600	169300	169400	169500	169100	219
522	20231206	103500	7349673500	169400	169200	169400	169200	450
523	20231206	103400	7273480300	169200	169100	169200	169100	113
524	20231206	103300	7254361800	169200	169000	169200	169000	163
525	20231206	103200	7226791000	169000	169100	169100	168700	154
526	20231206	103100	7200763900	169100	168700	169100	168600	456
527	20231206	103000	7123766000	168900	169200	169200	168800	360
528	20231206	102900	7062934600	169200	169200	169200	169100	119
529	20231206	102800	7042802200	169300	169200	169300	169200	108
530	20231206	102700	7024524500	169200	169500	169500	169100	241
531	20231206	102600	6983732000	169500	169300	169500	169300	235
532	20231206	102500	6943918600	169300	169300	169300	169200	86
533	20231206	102400	6929359200	169300	169300	169500	169200	146
534	20231206	102300	6904632200	169300	169300	169400	169300	88
535	20231206	102200	6889728700	169300	169300	169500	169200	335
536	20231206	102100	6832956300	169400	169300	169500	169100	323
537	20231206	102000	6778260300	169100	169400	169500	168800	1536
538	20231206	101900	6518311200	169300	169400	169600	169100	468
539	20231206	101800	6439026100	169400	169400	169500	169300	61
540	20231206	101700	6428691300	169400	169400	169500	169100	333
541	20231206	101600	6372287500	169300	169400	169400	169200	352
542	20231206	101500	6312667900	169400	169400	169500	169300	169
543	20231206	101400	6284037800	169300	169300	169400	169300	129
544	20231206	101300	6262192800	169300	169300	169400	169300	135
545	20231206	101200	6239330200	169300	169200	169300	169200	222
546	20231206	101100	6201751900	169200	169300	169300	169100	47
547	20231206	101000	6193798800	169400	169300	169400	169100	345
548	20231206	100900	6135391800	169300	169200	169300	168800	277
549	20231206	100800	6088545200	168900	169200	169200	168800	600
550	20231206	100700	5987144200	169000	169000	169300	168800	756
551	20231206	100600	5859380500	169100	169300	169300	169100	248
552	20231206	100500	5817410100	169200	169100	169400	169000	641
553	20231206	100400	5708934300	169100	169300	169400	169100	230
554	20231206	100300	5670010000	169300	169400	169400	169300	155
555	20231206	100200	5643757900	169300	169100	169300	169100	385
556	20231206	100100	5578629800	169000	169000	169100	168900	332
557	20231206	100000	5522521500	169000	169300	169300	168800	584
558	20231206	095900	5423803100	169200	169200	169300	169100	171
559	20231206	095800	5394869800	169200	169300	169300	169100	134
560	20231206	095700	5372197100	169300	169400	169400	169200	74
561	20231206	095600	5359670500	169300	169000	169300	169000	671
562	20231206	095500	5246154500	168900	168800	169000	168800	304
563	20231206	095400	5194811900	168800	168700	168900	168700	64
564	20231206	095300	5184007900	168800	168800	168900	168700	272
565	20231206	095200	5138090800	168800	168900	168900	168800	195
566	20231206	095100	5105162900	168800	168900	168900	168800	342
567	20231206	095000	5047424000	168900	168800	168900	168800	130
568	20231206	094900	5025472600	168800	168800	168900	168800	85
569	20231206	094800	5011121400	168800	168900	169000	168800	312
570	20231206	094700	4958430400	168900	168900	169000	168700	695
571	20231206	094600	4841068200	168900	168700	168900	168700	260
572	20231206	094500	4797177200	168700	168500	168800	168400	561
573	20231206	094400	4702602700	168500	168600	168600	168400	617
574	20231206	094300	4598640000	168500	168500	168600	168500	70
575	20231206	094200	4586841700	168600	168600	168600	168500	78
576	20231206	094100	4573695900	168700	168600	168700	168500	260
577	20231206	094000	4529847500	168600	168700	168700	168600	547
578	20231206	093900	4437592600	168700	168700	168800	168700	130
579	20231206	093800	4415654500	168700	168700	168800	168700	145
580	20231206	093700	4391181900	168800	168700	168800	168700	291
581	20231206	093600	4342064800	168700	168600	168800	168600	415
582	20231206	093500	4272069400	168600	168500	168700	168500	213
583	20231206	093400	4236159200	168500	168600	168600	168500	386
584	20231206	093300	4171098600	168600	168900	168900	168500	194
585	20231206	093200	4138370800	168900	168800	168900	168800	186
586	20231206	093100	4106959600	168900	168800	168900	168800	57
587	20231206	093000	4097336700	168900	168700	168900	168600	386
588	20231206	092900	4032197800	168600	168600	168700	168500	232
589	20231206	092800	3993077000	168600	168500	168700	168400	513
590	20231206	092700	3906619300	168600	169100	169100	168500	1170
591	20231206	092600	3709086600	169100	168800	169100	168800	418
592	20231206	092500	3638453500	168700	168800	169000	168700	326
593	20231206	092400	3583417000	168800	169000	169000	168800	408
594	20231206	092300	3514497800	169000	169200	169300	169000	515
595	20231206	092200	3427391500	169300	169600	169700	169300	624
596	20231206	092100	3321621300	169700	169900	169900	169700	310
597	20231206	092000	3268988100	169800	169700	169900	169700	81
598	20231206	091900	3255233000	169700	169500	169900	169400	779
599	20231206	091800	3123093800	169500	170200	170200	169300	1026
600	20231206	091700	2948852700	170200	170400	170400	170200	1145
601	20231206	091600	2753852600	170400	170300	170400	170100	580
602	20231206	091500	2655071600	170300	169800	170500	169700	6498
603	20231206	091400	1549787600	169800	169800	169800	169700	610
604	20231206	091300	1446233300	169800	169500	169800	169400	3077
605	20231206	091200	924189900	169600	169400	169600	169400	477
606	20231206	091100	843321300	169400	169500	169600	169400	289
607	20231206	091000	794331800	169500	169600	169600	169400	371
608	20231206	090900	731453800	169500	169400	169600	169400	625
609	20231206	090800	625551500	169500	169200	169500	169100	677
610	20231206	090700	510891700	169200	169000	169400	168900	497
611	20231206	090600	426826400	169000	168900	169000	168800	412
612	20231206	090500	357240900	168800	168400	168800	168300	314
613	20231206	090400	304280600	168400	168300	168500	168300	242
614	20231206	090300	263529100	168300	168300	168300	168200	450
615	20231206	090200	187796300	168400	168500	168800	168300	299
616	20231206	090100	137407100	168500	168500	168800	168500	82
617	20231206	090000	123586300	168500	168500	169200	168500	733