KissMeData/011780/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	3743867300	126500	126500	126500	126500	2207
3	20231201	185500	3743867300	126500	126500	126500	126500	0
4	20231201	185400	3743867300	126500	126500	126500	126500	0
5	20231201	185300	3743867300	126500	126500	126500	126500	0
6	20231201	185200	3743867300	126500	126500	126500	126500	0
7	20231201	185100	3743867300	126500	126500	126500	126500	0
8	20231201	185000	3743867300	126500	126500	126500	126500	0
9	20231201	184900	3743867300	126500	126500	126500	126500	0
10	20231201	184800	3743867300	126500	126500	126500	126500	0
11	20231201	184700	3743867300	126500	126500	126500	126500	0
12	20231201	184600	3743867300	126500	126500	126500	126500	0
13	20231201	184500	3743867300	126500	126500	126500	126500	0
14	20231201	184400	3743867300	126500	126500	126500	126500	0
15	20231201	184300	3743867300	126500	126500	126500	126500	0
16	20231201	184200	3743867300	126500	126500	126500	126500	0
17	20231201	184100	3743867300	126500	126500	126500	126500	0
18	20231201	184000	3743867300	126500	126500	126500	126500	0
19	20231201	183900	3743867300	126500	126500	126500	126500	0
20	20231201	183800	3743867300	126500	126500	126500	126500	0
21	20231201	183700	3743867300	126500	126500	126500	126500	0
22	20231201	183600	3743867300	126500	126500	126500	126500	0
23	20231201	183500	3743867300	126500	126500	126500	126500	0
24	20231201	183400	3743867300	126500	126500	126500	126500	0
25	20231201	183300	3743867300	126500	126500	126500	126500	0
26	20231201	183200	3743867300	126500	126500	126500	126500	0
27	20231201	183100	3743867300	126500	126500	126500	126500	0
28	20231201	183000	3743867300	126500	126500	126500	126500	0
29	20231201	182900	3743867300	126500	126500	126500	126500	0
30	20231201	182800	3743867300	126500	126500	126500	126500	0
31	20231201	182700	3743867300	126500	126500	126500	126500	0
32	20231201	182600	3743867300	126500	126500	126500	126500	2207
33	20231201	182500	3743867300	126500	126500	126500	126500	0
34	20231201	182400	3743867300	126500	126500	126500	126500	0
35	20231201	182300	3743867300	126500	126500	126500	126500	0
36	20231201	182200	3743867300	126500	126500	126500	126500	0
37	20231201	182100	3743867300	126500	126500	126500	126500	0
38	20231201	182000	3743867300	126500	126500	126500	126500	0
39	20231201	181900	3743867300	126500	126500	126500	126500	0
40	20231201	181800	3743867300	126500	126500	126500	126500	0
41	20231201	181700	3743867300	126500	126500	126500	126500	0
42	20231201	181600	3743867300	126500	126500	126500	126500	0
43	20231201	181500	3743867300	126500	126500	126500	126500	0
44	20231201	181400	3743867300	126500	126500	126500	126500	0
45	20231201	181300	3743867300	126500	126500	126500	126500	0
46	20231201	181200	3743867300	126500	126500	126500	126500	0
47	20231201	181100	3743867300	126500	126500	126500	126500	0
48	20231201	181000	3743867300	126500	126500	126500	126500	0
49	20231201	180900	3743867300	126500	126500	126500	126500	0
50	20231201	180800	3743867300	126500	126500	126500	126500	0
51	20231201	180700	3743867300	126500	126500	126500	126500	0
52	20231201	180600	3743867300	126500	126500	126500	126500	0
53	20231201	180500	3743867300	126500	126500	126500	126500	0
54	20231201	180400	3743867300	126500	126500	126500	126500	0
55	20231201	180300	3743867300	126500	126500	126500	126500	0
56	20231201	180200	3743867300	126500	126500	126500	126500	0
57	20231201	180100	3743867300	126500	126500	126500	126500	0
58	20231201	180000	3743867300	126500	126500	126500	126500	0
59	20231201	175900	3743867300	126500	126500	126500	126500	0
60	20231201	175800	3743867300	126500	126500	126500	126500	0
61	20231201	175700	3743867300	126500	126500	126500	126500	0
62	20231201	175600	3743867300	126500	126500	126500	126500	2207
63	20231201	175500	3743867300	126500	126500	126500	126500	0
64	20231201	175400	3743867300	126500	126500	126500	126500	0
65	20231201	175300	3743867300	126500	126500	126500	126500	0
66	20231201	175200	3743867300	126500	126500	126500	126500	0
67	20231201	175100	3743867300	126500	126500	126500	126500	0
68	20231201	175000	3743867300	126500	126500	126500	126500	0
69	20231201	174900	3743867300	126500	126500	126500	126500	0
70	20231201	174800	3743867300	126500	126500	126500	126500	0
71	20231201	174700	3743867300	126500	126500	126500	126500	0
72	20231201	174600	3743867300	126500	126500	126500	126500	0
73	20231201	174500	3743867300	126500	126500	126500	126500	0
74	20231201	174400	3743867300	126500	126500	126500	126500	0
75	20231201	174300	3743867300	126500	126500	126500	126500	0
76	20231201	174200	3743867300	126500	126500	126500	126500	0
77	20231201	174100	3743867300	126500	126500	126500	126500	0
78	20231201	174000	3743867300	126500	126500	126500	126500	0
79	20231201	173900	3743867300	126500	126500	126500	126500	0
80	20231201	173800	3743867300	126500	126500	126500	126500	0
81	20231201	173700	3743867300	126500	126500	126500	126500	0
82	20231201	173600	3743867300	126500	126500	126500	126500	0
83	20231201	173500	3743867300	126500	126500	126500	126500	0
84	20231201	173400	3743867300	126500	126500	126500	126500	0
85	20231201	173300	3743867300	126500	126500	126500	126500	0
86	20231201	173200	3743867300	126500	126500	126500	126500	0
87	20231201	173100	3743867300	126500	126500	126500	126500	0
88	20231201	173000	3743867300	126500	126500	126500	126500	0
89	20231201	172900	3743867300	126500	126500	126500	126500	0
90	20231201	172800	3743867300	126500	126500	126500	126500	0
91	20231201	172700	3743867300	126500	126500	126500	126500	0
92	20231201	172600	3743867300	126500	126500	126500	126500	2207
93	20231201	172500	3743867300	126500	126500	126500	126500	0
94	20231201	172400	3743867300	126500	126500	126500	126500	0
95	20231201	172300	3743867300	126500	126500	126500	126500	0
96	20231201	172200	3743867300	126500	126500	126500	126500	0
97	20231201	172100	3743867300	126500	126500	126500	126500	0
98	20231201	172000	3743867300	126500	126500	126500	126500	0
99	20231201	171900	3743867300	126500	126500	126500	126500	0
100	20231201	171800	3743867300	126500	126500	126500	126500	0
101	20231201	171700	3743867300	126500	126500	126500	126500	0
102	20231201	171600	3743867300	126500	126500	126500	126500	0
103	20231201	171500	3743867300	126500	126500	126500	126500	0
104	20231201	171400	3743867300	126500	126500	126500	126500	0
105	20231201	171300	3743867300	126500	126500	126500	126500	0
106	20231201	171200	3743867300	126500	126500	126500	126500	0
107	20231201	171100	3743867300	126500	126500	126500	126500	0
108	20231201	171000	3743867300	126500	126500	126500	126500	0
109	20231201	170900	3743867300	126500	126500	126500	126500	0
110	20231201	170800	3743867300	126500	126500	126500	126500	0
111	20231201	170700	3743867300	126500	126500	126500	126500	0
112	20231201	170600	3743867300	126500	126500	126500	126500	0
113	20231201	170500	3743867300	126500	126500	126500	126500	0
114	20231201	170400	3743867300	126500	126500	126500	126500	0
115	20231201	170300	3743867300	126500	126500	126500	126500	0
116	20231201	170200	3743867300	126500	126500	126500	126500	0
117	20231201	170100	3743867300	126500	126500	126500	126500	0
118	20231201	170000	3743867300	126500	126500	126500	126500	0
119	20231201	165900	3743867300	126500	126500	126500	126500	0
120	20231201	165800	3743867300	126500	126500	126500	126500	0
121	20231201	165700	3743867300	126500	126500	126500	126500	0
122	20231201	165600	3743867300	126500	126500	126500	126500	2207
123	20231201	165500	3743867300	126500	126500	126500	126500	0
124	20231201	165400	3743867300	126500	126500	126500	126500	0
125	20231201	165300	3743867300	126500	126500	126500	126500	0
126	20231201	165200	3743867300	126500	126500	126500	126500	0
127	20231201	165100	3743867300	126500	126500	126500	126500	0
128	20231201	165000	3743867300	126500	126500	126500	126500	0
129	20231201	164900	3743867300	126500	126500	126500	126500	0
130	20231201	164800	3743867300	126500	126500	126500	126500	0
131	20231201	164700	3743867300	126500	126500	126500	126500	0
132	20231201	164600	3743867300	126500	126500	126500	126500	0
133	20231201	164500	3743867300	126500	126500	126500	126500	0
134	20231201	164400	3743867300	126500	126500	126500	126500	0
135	20231201	164300	3743867300	126500	126500	126500	126500	0
136	20231201	164200	3743867300	126500	126500	126500	126500	0
137	20231201	164100	3743867300	126500	126500	126500	126500	0
138	20231201	164000	3743867300	126500	126500	126500	126500	0
139	20231201	163900	3743867300	126500	126500	126500	126500	0
140	20231201	163800	3743867300	126500	126500	126500	126500	0
141	20231201	163700	3743867300	126500	126500	126500	126500	0
142	20231201	163600	3743867300	126500	126500	126500	126500	0
143	20231201	163500	3743867300	126500	126500	126500	126500	0
144	20231201	163400	3743867300	126500	126500	126500	126500	0
145	20231201	163300	3743867300	126500	126500	126500	126500	0
146	20231201	163200	3743867300	126500	126500	126500	126500	0
147	20231201	163100	3743867300	126500	126500	126500	126500	0
148	20231201	163000	3743867300	126500	126500	126500	126500	0
149	20231201	162900	3743867300	126500	126500	126500	126500	0
150	20231201	162800	3743867300	126500	126500	126500	126500	0
151	20231201	162700	3743867300	126500	126500	126500	126500	0
152	20231201	162600	3743867300	126500	126500	126500	126500	2207
153	20231201	162500	3743867300	126500	126500	126500	126500	0
154	20231201	162400	3743867300	126500	126500	126500	126500	0
155	20231201	162300	3743867300	126500	126500	126500	126500	0
156	20231201	162200	3743867300	126500	126500	126500	126500	0
157	20231201	162100	3743867300	126500	126500	126500	126500	0
158	20231201	162000	3743867300	126500	126500	126500	126500	0
159	20231201	161900	3743867300	126500	126500	126500	126500	0
160	20231201	161800	3743867300	126500	126500	126500	126500	0
161	20231201	161700	3743867300	126500	126500	126500	126500	0
162	20231201	161600	3743867300	126500	126500	126500	126500	0
163	20231201	161500	3743867300	126500	126500	126500	126500	0
164	20231201	161400	3743867300	126500	126500	126500	126500	0
165	20231201	161300	3743867300	126500	126500	126500	126500	0
166	20231201	161200	3743867300	126500	126500	126500	126500	0
167	20231201	161100	3743867300	126500	126500	126500	126500	0
168	20231201	161000	3743867300	126500	126500	126500	126500	0
169	20231201	160900	3743867300	126500	126500	126500	126500	0
170	20231201	160800	3743867300	126500	126500	126500	126500	0
171	20231201	160700	3743867300	126500	126500	126500	126500	0
172	20231201	160600	3743867300	126500	126500	126500	126500	0
173	20231201	160500	3743867300	126500	126500	126500	126500	0
174	20231201	160400	3743867300	126500	126500	126500	126500	0
175	20231201	160300	3743867300	126500	126500	126500	126500	0
176	20231201	160200	3743867300	126500	126500	126500	126500	0
177	20231201	160100	3743867300	126500	126500	126500	126500	0
178	20231201	160000	3743867300	126500	126500	126500	126500	0
179	20231201	155900	3743867300	126500	126500	126500	126500	0
180	20231201	155800	3743867300	126500	126500	126500	126500	0
181	20231201	155700	3743867300	126500	126500	126500	126500	0
182	20231201	155600	3743867300	126500	126500	126500	126500	2207
183	20231201	155500	3743867300	126500	126500	126500	126500	0
184	20231201	155400	3743867300	126500	126500	126500	126500	0
185	20231201	155300	3743867300	126500	126500	126500	126500	0
186	20231201	155200	3743867300	126500	126500	126500	126500	0
187	20231201	155100	3743867300	126500	126500	126500	126500	0
188	20231201	155000	3743867300	126500	126500	126500	126500	0
189	20231201	154900	3743867300	126500	126500	126500	126500	0
190	20231201	154800	3743867300	126500	126500	126500	126500	0
191	20231201	154700	3743867300	126500	126500	126500	126500	0
192	20231201	154600	3743867300	126500	126500	126500	126500	0
193	20231201	154500	3743867300	126500	126500	126500	126500	0
194	20231201	154400	3743867300	126500	126500	126500	126500	0
195	20231201	154300	3743867300	126500	126500	126500	126500	0
196	20231201	154200	3743867300	126500	126500	126500	126500	0
197	20231201	154100	3743867300	126500	126500	126500	126500	0
198	20231201	154000	3743867300	126500	126500	126500	126500	0
199	20231201	153900	3743867300	126500	126500	126500	126500	0
200	20231201	153800	3743867300	126500	126500	126500	126500	0
201	20231201	153700	3743867300	126500	126500	126500	126500	0
202	20231201	153600	3743867300	126500	126500	126500	126500	0
203	20231201	153500	3743867300	126500	126500	126500	126500	0
204	20231201	153400	3743867300	126500	126500	126500	126500	0
205	20231201	153300	3743867300	126500	126500	126500	126500	0
206	20231201	153200	3743867300	126500	126500	126500	126500	0
207	20231201	153100	3743867300	126500	126500	126500	126500	0
208	20231201	153000	3743867300	126500	126500	126500	126500	2207
209	20231201	152900	3464681800	126500	126500	126500	126500	0
210	20231201	152800	3464681800	126500	126500	126500	126500	0
211	20231201	152700	3464681800	126500	126500	126500	126500	0
212	20231201	152600	3464681800	126500	126500	126500	126500	0
213	20231201	152500	3464681800	126500	126500	126500	126500	0
214	20231201	152400	3464681800	126500	126500	126500	126500	0
215	20231201	152300	3464681800	126500	126500	126500	126500	0
216	20231201	152200	3464681800	126500	126500	126500	126500	0
217	20231201	152100	3464681800	126500	126500	126500	126500	0
218	20231201	152000	3464681800	126500	126500	126500	126500	0
219	20231201	151900	3464681800	126500	126600	126600	126500	213
220	20231201	151800	3437726600	126600	126500	126600	126500	54
221	20231201	151700	3430892700	126500	126600	126700	126500	135
222	20231201	151600	3413802700	126600	126700	126700	126600	78
223	20231201	151500	3403927100	126600	126600	126700	126600	23
224	20231201	151400	3401014700	126700	126600	126700	126600	108
225	20231201	151300	3387337800	126700	126500	126700	126500	446
226	20231201	151200	3330875000	126500	126500	126600	126500	47
227	20231201	151100	3324928900	126500	126600	126700	126500	633
228	20231201	151000	3244792600	126600	126600	126700	126600	91
229	20231201	150900	3233271300	126600	126600	126700	126600	43
230	20231201	150800	3227826800	126600	126600	126700	126600	13
231	20231201	150700	3226180800	126600	126600	126700	126600	44
232	20231201	150600	3220609100	126600	126600	126700	126600	25
233	20231201	150500	3217443500	126600	126600	126700	126600	41
234	20231201	150400	3212251800	126600	126600	126700	126600	23
235	20231201	150300	3209339400	126700	126700	126700	126600	14
236	20231201	150200	3207566400	126600	126700	126700	126600	31
237	20231201	150100	3203641200	126600	126700	126700	126600	18
238	20231201	150000	3201361300	126600	126600	126700	126600	67
239	20231201	145900	3192873200	126700	126700	126700	126600	26
240	20231201	145800	3189580900	126600	126700	126700	126600	28
241	20231201	145700	3186035300	126600	126600	126700	126600	17
242	20231201	145600	3183881800	126600	126700	126700	126600	36
243	20231201	145500	3179321800	126700	126600	126700	126600	166
244	20231201	145400	3158291900	126700	126700	126700	126600	20
245	20231201	145300	3155759100	126700	126600	126700	126600	34
246	20231201	145200	3151454100	126600	126600	126700	126600	131
247	20231201	145100	3134858800	126700	126600	126700	126600	139
248	20231201	145000	3117249200	126700	126700	126700	126600	22
249	20231201	144900	3114463100	126700	126600	126700	126600	9
250	20231201	144800	3113323200	126600	126600	126700	126600	379
251	20231201	144700	3065318600	126600	126700	126800	126600	247
252	20231201	144600	3034024600	126700	126700	126800	126700	21
253	20231201	144500	3031363800	126700	126700	126800	126700	62
254	20231201	144400	3023505700	126800	126700	126800	126700	162
255	20231201	144300	3002967200	126800	126700	126800	126700	26
256	20231201	144200	2999672300	126800	126700	126800	126700	58
257	20231201	144100	2992322300	126800	126700	126800	126700	29
258	20231201	144000	2988647400	126700	126700	126800	126700	47
259	20231201	143900	2982689900	126700	126800	126800	126700	25
260	20231201	143800	2979521700	126700	126800	126800	126700	45
261	20231201	143700	2973819600	126700	126700	126800	126700	24
262	20231201	143600	2970778000	126800	126800	126800	126700	25
263	20231201	143500	2967609700	126700	126700	126800	126700	41
264	20231201	143400	2962414500	126700	126700	126800	126700	34
265	20231201	143300	2958106200	126700	126700	126800	126700	19
266	20231201	143200	2955698200	126700	126800	126800	126700	104
267	20231201	143100	2942517200	126700	126800	126800	126700	56
268	20231201	143000	2935421400	126800	126700	126800	126700	48
269	20231201	142900	2929336000	126700	126800	126800	126700	32
270	20231201	142800	2925281000	126700	126700	126800	126700	35
271	20231201	142700	2920845800	126800	126800	126800	126700	38
272	20231201	142600	2916029500	126700	126700	126800	126700	25
273	20231201	142500	2912861400	126800	126700	126800	126700	49
274	20231201	142400	2906650500	126800	126800	126800	126700	21
275	20231201	142300	2903989100	126800	126800	126800	126700	33
276	20231201	142200	2899805800	126700	126800	126800	126700	10
277	20231201	142100	2898538200	126800	126700	126800	126700	99
278	20231201	142000	2885987800	126800	126700	126800	126700	25
279	20231201	141900	2882819200	126800	126700	126800	126700	64
280	20231201	141800	2874706300	126700	126700	126700	126700	18
281	20231201	141700	2872425700	126700	126800	126800	126700	52
282	20231201	141600	2865834400	126800	126800	126900	126800	35
283	20231201	141500	2861396100	126900	126900	126900	126800	67
284	20231201	141400	2852894700	126800	126800	126900	126700	45
285	20231201	141300	2847188700	126800	126700	126800	126700	118
286	20231201	141200	2832236500	126700	126800	126800	126700	14
287	20231201	141100	2830462200	126800	126700	126800	126700	49
288	20231201	141000	2824251000	126800	126800	126800	126700	127
289	20231201	140900	2808147700	126800	126700	126800	126700	18
290	20231201	140800	2805866200	126800	126700	126800	126700	32
291	20231201	140700	2801811300	126800	126700	126800	126700	367
292	20231201	140600	2755277100	126700	126700	126800	126700	24
293	20231201	140500	2752234800	126700	126700	126800	126700	64
294	20231201	140400	2744124400	126700	126700	126800	126700	58
295	20231201	140300	2736774400	126700	126700	126700	126700	19
296	20231201	140200	2734367100	126700	126700	126800	126700	42
297	20231201	140100	2729044700	126700	126800	126900	126700	44
298	20231201	140000	2723466100	126800	126900	126900	126800	14
299	20231201	135900	2721690700	126900	126800	126900	126800	12
300	20231201	135800	2720168600	126900	126800	126900	126800	20
301	20231201	135700	2717632400	126800	126800	126800	126800	39
302	20231201	135600	2712687200	126800	126800	126800	126800	15
303	20231201	135500	2710785200	126800	126900	126900	126800	70
304	20231201	135400	2701908900	126800	126900	126900	126800	33
305	20231201	135300	2697723900	126800	126900	126900	126800	15
306	20231201	135200	2695821500	126900	126800	126900	126800	23
307	20231201	135100	2692904500	126900	126800	126900	126800	101
308	20231201	135000	2680090900	126900	126900	126900	126800	15
309	20231201	134900	2678188500	126800	126800	126900	126800	9
310	20231201	134800	2677047200	126800	126900	126900	126800	18
311	20231201	134700	2674764400	126800	126800	126900	126800	85
312	20231201	134600	2663978900	126800	126900	126900	126800	14
313	20231201	134500	2662203400	126800	126800	126900	126800	29
314	20231201	134400	2658526000	126800	126800	126900	126800	44
315	20231201	134300	2652946400	126900	126900	126900	126800	5
316	20231201	134200	2652312000	126800	126900	126900	126800	28
317	20231201	134100	2648761200	126800	126800	126900	126800	24
318	20231201	134000	2645717900	126800	126800	126900	126800	35
319	20231201	133900	2641278800	126900	126800	126900	126800	9
320	20231201	133800	2640137200	126800	126800	126900	126800	21
321	20231201	133700	2637474200	126800	126800	126800	126800	18
322	20231201	133600	2635191800	126800	126900	126900	126800	6
323	20231201	133500	2634430700	126800	126800	126900	126800	16
324	20231201	133400	2632401500	126800	126900	126900	126800	16
325	20231201	133300	2630372600	126900	126800	126900	126800	8
326	20231201	133200	2629358100	126800	126900	126900	126800	84
327	20231201	133100	2618699700	126800	126800	126900	126800	11
328	20231201	133000	2617304700	126900	126900	126900	126800	27
329	20231201	132900	2613880500	126900	126800	126900	126800	30
330	20231201	132800	2610075400	126800	126800	126800	126800	3
331	20231201	132700	2609695000	126800	126800	126900	126800	26
332	20231201	132600	2606397800	126900	126900	126900	126800	17
333	20231201	132500	2604241700	126800	126800	126900	126800	11
334	20231201	132400	2602846600	126900	126800	126900	126800	17
335	20231201	132300	2600690600	126900	126900	126900	126800	10
336	20231201	132200	2599422200	126900	126900	126900	126800	20
337	20231201	132100	2596884900	126900	126800	126900	126800	38
338	20231201	132000	2592063300	126900	126800	126900	126800	293
339	20231201	131900	2554883700	126900	126800	126900	126800	13
340	20231201	131800	2553235000	126800	126800	126800	126800	22
341	20231201	131700	2550445400	126900	126800	126900	126800	18
342	20231201	131600	2548162700	126800	126800	126900	126800	38
343	20231201	131500	2543341400	126800	126800	126900	126800	25
344	20231201	131400	2540170300	126800	126900	126900	126800	13
345	20231201	131300	2538521800	126800	126900	126900	126800	33
346	20231201	131200	2534337100	126900	126800	126900	126800	12
347	20231201	131100	2532815300	126900	126900	126900	126800	22
348	20231201	131000	2530025100	126800	126800	126900	126800	21
349	20231201	130900	2527362000	126900	126800	126900	126800	16
350	20231201	130800	2525332800	126800	126800	126900	126800	15
351	20231201	130700	2523430400	126900	126800	126900	126800	18
352	20231201	130600	2521147900	126800	126800	126800	126800	19
353	20231201	130500	2518738700	126800	126800	126800	126800	10
354	20231201	130400	2517470700	126800	126800	126800	126800	11
355	20231201	130300	2516075900	126800	126900	126900	126800	21
356	20231201	130200	2513412700	126900	126800	126900	126800	29
357	20231201	130100	2509735400	126800	126800	126800	126800	1
358	20231201	130000	2509608600	126800	126800	126900	126800	26
359	20231201	125900	2506311500	126900	126800	126900	126800	61
360	20231201	125800	2498576400	126900	126800	126900	126800	21
361	20231201	125700	2495913400	126800	126800	126800	126800	83
362	20231201	125600	2485389000	126800	126700	126800	126700	30
363	20231201	125500	2481586900	126800	126800	126800	126700	13
364	20231201	125400	2479939400	126800	126800	126800	126700	12
365	20231201	125300	2478418500	126800	126700	126800	126700	15
366	20231201	125200	2476517300	126700	126800	126800	126700	10
367	20231201	125100	2475250100	126700	126800	126800	126700	16
368	20231201	125000	2473222000	126700	126700	126800	126700	42
369	20231201	124900	2467897300	126800	126800	126800	126800	1
370	20231201	124800	2467770500	126800	126800	126800	126700	284
371	20231201	124700	2431759900	126800	127100	127100	126800	817
372	20231201	124600	2328078900	127100	127000	127100	127000	19
373	20231201	124500	2325665400	127100	127100	127100	127000	10
374	20231201	124400	2324395100	127000	127000	127100	127000	22
375	20231201	124300	2321600900	127100	127100	127100	127000	29
376	20231201	124200	2317917000	127000	127000	127100	127000	294
377	20231201	124100	2280555100	127000	127100	127100	127000	20
378	20231201	124000	2278014700	127000	127000	127100	127000	13
379	20231201	123900	2276363400	127000	127000	127100	127000	39
380	20231201	123800	2271410000	127100	127000	127100	127000	11
381	20231201	123700	2270012700	127000	127000	127100	127000	48
382	20231201	123600	2263912700	127100	127100	127100	127000	23
383	20231201	123500	2260991400	127000	127100	127100	127000	20
384	20231201	123400	2258450400	127100	127100	127100	127000	12
385	20231201	123300	2256925300	127000	127000	127000	127000	36
386	20231201	123200	2252353300	127000	127000	127000	127000	8
387	20231201	123100	2251337300	127100	127000	127100	127000	10
388	20231201	123000	2250067100	127000	127100	127100	127000	46
389	20231201	122900	2244220600	127000	127100	127100	127000	17
390	20231201	122800	2242061300	127000	127100	127200	127000	279
391	20231201	122700	2206604000	127100	127100	127100	127100	17
392	20231201	122600	2204443300	127100	127100	127100	127100	19
393	20231201	122500	2202028400	127100	127100	127100	127100	18
394	20231201	122400	2199740600	127100	127100	127200	127100	251
395	20231201	122300	2167838400	127200	127100	127200	127100	35
396	20231201	122200	2163388600	127100	127200	127200	127100	32
397	20231201	122100	2159321100	127100	127100	127200	127100	19
398	20231201	122000	2156905900	127100	127100	127200	127100	22
399	20231201	121900	2154109400	127200	127100	127200	127100	54
400	20231201	121800	2147245500	127200	127200	127200	127100	33
401	20231201	121700	2143050500	127200	127100	127200	127100	19
402	20231201	121600	2140635200	127200	127100	127200	127100	26
403	20231201	121500	2137330300	127200	127100	127200	127100	9
404	20231201	121400	2136185800	127100	127100	127200	127100	60
405	20231201	121300	2128554500	127200	127200	127200	127100	29
406	20231201	121200	2124868300	127100	127200	127200	127100	31
407	20231201	121100	2120927800	127100	127100	127200	127100	11
408	20231201	121000	2119529400	127100	127100	127100	127100	22
409	20231201	120900	2116733200	127100	127100	127100	127100	22
410	20231201	120800	2113937000	127200	127100	127200	127100	14
411	20231201	120700	2112157500	127100	127100	127100	127100	25
412	20231201	120600	2108980000	127100	127100	127200	127100	39
413	20231201	120500	2104020400	127100	127200	127200	127100	106
414	20231201	120400	2090538100	127200	127200	127300	127200	20
415	20231201	120300	2087993900	127300	127200	127300	127200	7
416	20231201	120200	2087103200	127300	127200	127300	127200	33
417	20231201	120100	2082905300	127200	127200	127300	127200	43
418	20231201	120000	2077435500	127200	127300	127300	127200	16
419	20231201	115900	2075399900	127300	127200	127300	127200	43
420	20231201	115800	2069929100	127200	127200	127300	127200	13
421	20231201	115700	2068275400	127200	127200	127200	127200	24
422	20231201	115600	2065222600	127200	127200	127200	127200	16
423	20231201	115500	2063187400	127200	127200	127300	127200	25
424	20231201	115400	2060007000	127200	127200	127300	127200	17
425	20231201	115300	2057844400	127300	127300	127300	127200	27
426	20231201	115200	2054409700	127300	127300	127300	127200	36
427	20231201	115100	2049829900	127300	127200	127300	127200	8
428	20231201	115000	2048811900	127200	127300	127300	127200	24
429	20231201	114900	2045758800	127200	127200	127300	127200	27
430	20231201	114800	2042324100	127200	127300	127300	127200	10
431	20231201	114700	2041051600	127200	127300	127300	127200	15
432	20231201	114600	2039142800	127200	127200	127300	127200	23
433	20231201	114500	2036216800	127300	127300	127300	127200	18
434	20231201	114400	2033926900	127300	127300	127300	127300	3
435	20231201	114300	2033545000	127200	127200	127200	127200	15
436	20231201	114200	2031637000	127200	127300	127300	127200	15
437	20231201	114100	2029728900	127200	127200	127200	127200	8
438	20231201	114000	2028711300	127300	127200	127300	127200	24
439	20231201	113900	2025656500	127200	127300	127300	127200	115
440	20231201	113800	2011017600	127300	127300	127300	127300	17
441	20231201	113700	2008853500	127300	127300	127300	127300	9
442	20231201	113600	2007707800	127300	127300	127300	127300	10
443	20231201	113500	2006434800	127300	127300	127400	127300	17
444	20231201	113400	2004270400	127300	127400	127400	127300	17
445	20231201	113300	2002105300	127400	127300	127400	127300	26
446	20231201	113200	1998795400	127300	127200	127300	127200	135
447	20231201	113100	1981610700	127200	127200	127300	127200	40
448	20231201	113000	1976520100	127200	127200	127300	127200	56
449	20231201	112900	1969396800	127200	127100	127200	127100	30
450	20231201	112800	1965582700	127100	127200	127300	127100	28
451	20231201	112700	1962023000	127200	127200	127200	127200	278
452	20231201	112600	1926661400	127200	127200	127300	127200	21
453	20231201	112500	1923990100	127300	127200	127300	127200	45
454	20231201	112400	1918263100	127200	127200	127200	127200	21
455	20231201	112300	1915591900	127200	127400	127400	127200	113
456	20231201	112200	1901211300	127400	127400	127400	127300	48
457	20231201	112100	1895097800	127400	127300	127400	127300	17
458	20231201	112000	1892933200	127400	127300	127400	127300	86
459	20231201	111900	1881980500	127400	127300	127400	127300	35
460	20231201	111800	1877524000	127400	127300	127400	127300	23
461	20231201	111700	1874595700	127300	127300	127400	127300	20
462	20231201	111600	1872049100	127300	127300	127300	127300	19
463	20231201	111500	1869630400	127300	127300	127400	127300	26
464	20231201	111400	1866320300	127300	127400	127500	127300	187
465	20231201	111300	1842501600	127400	127400	127400	127400	31
466	20231201	111200	1838552200	127400	127400	127500	127400	15
467	20231201	111100	1836640900	127400	127400	127500	127400	36
468	20231201	111000	1832054100	127400	127500	127500	127400	238
469	20231201	110900	1801710400	127500	127500	127600	127500	20
470	20231201	110800	1799159900	127600	127600	127600	127500	23
471	20231201	110700	1796226500	127600	127600	127600	127500	23
472	20231201	110600	1793293000	127600	127500	127600	127500	20
473	20231201	110500	1790742300	127600	127500	127600	127500	21
474	20231201	110400	1788064100	127500	127500	127600	127500	8
475	20231201	110300	1787043700	127600	127600	127600	127500	24
476	20231201	110200	1783982800	127500	127600	127600	127500	20
477	20231201	110100	1781431800	127500	127500	127600	127500	25
478	20231201	110000	1778243800	127600	127600	127600	127500	16
479	20231201	105900	1776202800	127600	127600	127600	127500	32
480	20231201	105800	1772121700	127600	127600	127600	127500	23
481	20231201	105700	1769188700	127500	127500	127600	127500	33
482	20231201	105600	1764980600	127500	127500	127600	127500	9
483	20231201	105500	1763832700	127500	127500	127600	127500	7
484	20231201	105400	1762940000	127500	127600	127700	127500	33
485	20231201	105300	1758730600	127600	127700	127700	127600	28
486	20231201	105200	1755157400	127700	127700	127700	127600	6
487	20231201	105100	1754391400	127700	127600	127700	127600	21
488	20231201	105000	1751711200	127700	127600	127700	127600	90
489	20231201	104900	1740226800	127500	127500	127600	127500	28
490	20231201	104800	1736656700	127600	127500	127600	127500	28
491	20231201	104700	1733085300	127500	127500	127500	127500	15
492	20231201	104600	1731172800	127600	127500	127600	127500	36
493	20231201	104500	1726582400	127500	127500	127600	127500	18
494	20231201	104400	1724287000	127500	127500	127500	127500	11
495	20231201	104300	1722884500	127600	127500	127600	127500	16
496	20231201	104200	1720843900	127500	127600	127600	127500	29
497	20231201	104100	1717145800	127500	127600	127600	127400	17
498	20231201	104000	1714978900	127600	127600	127600	127600	4
499	20231201	103900	1714468500	127400	127400	127600	127400	39
500	20231201	103800	1709495400	127500	127500	127500	127500	11
501	20231201	103700	1708092900	127400	127500	127600	127400	72
502	20231201	103600	1698913300	127500	127500	127500	127400	40
503	20231201	103500	1693813400	127400	127400	127400	127300	21
504	20231201	103400	1691138100	127500	127400	127500	127300	31
505	20231201	103300	1687189000	127400	127400	127500	127300	67
506	20231201	103200	1678653000	127400	127400	127400	127400	7
507	20231201	103100	1677761200	127400	127400	127500	127400	19
508	20231201	103000	1675340200	127400	127400	127500	127400	24
509	20231201	102900	1672282200	127400	127400	127400	127400	71
510	20231201	102800	1663236800	127500	127400	127500	127300	156
511	20231201	102700	1643363200	127500	127500	127500	127400	39
512	20231201	102600	1638393500	127500	127400	127500	127400	16
513	20231201	102500	1636354700	127400	127400	127500	127400	20
514	20231201	102400	1633806300	127500	127500	127500	127400	19
515	20231201	102300	1631384800	127400	127500	127500	127400	9
516	20231201	102200	1630237800	127500	127500	127500	127400	11
517	20231201	102100	1628835400	127500	127400	127500	127400	55
518	20231201	102000	1621823800	127400	127400	127500	127400	16
519	20231201	101900	1619785300	127400	127400	127400	127400	1
520	20231201	101800	1619657900	127500	127500	127500	127400	55
521	20231201	101700	1612645500	127500	127600	127600	127500	82
522	20231201	101600	1602187000	127600	127600	127600	127600	40
523	20231201	101500	1597083000	127700	127600	127700	127600	5
524	20231201	101400	1596444900	127700	127600	127700	127600	14
525	20231201	101300	1594658300	127700	127800	127800	127700	68
526	20231201	101200	1585973400	127800	127900	127900	127800	17
527	20231201	101100	1583800300	127900	127900	127900	127900	3
528	20231201	101000	1583416600	127800	127900	127900	127700	52
529	20231201	100900	1576772700	128000	128000	128000	127800	220
530	20231201	100800	1548648000	128000	128000	128000	127900	11
531	20231201	100700	1547240400	128000	128000	128000	127900	22
532	20231201	100600	1544425600	127900	127900	127900	127900	17
533	20231201	100500	1542251300	127900	128100	128100	127900	21
534	20231201	100400	1539562900	128100	128200	128200	128100	113
535	20231201	100300	1525079600	128200	128200	128300	128200	9
536	20231201	100200	1523925500	128200	128300	128300	128200	5
537	20231201	100100	1523284100	128300	128100	128300	128100	4
538	20231201	100000	1522771200	128300	128100	128300	128000	41
539	20231201	095900	1517519800	128200	128300	128300	128200	103
540	20231201	095800	1504312000	128400	127900	128400	127900	250
541	20231201	095700	1472289900	127800	127800	127900	127800	52
542	20231201	095600	1465644200	127900	127800	127900	127800	9
543	20231201	095500	1464493600	127800	127700	128000	127700	103
544	20231201	095400	1451319900	127700	128000	128000	127700	48
545	20231201	095300	1445176200	128000	128200	128300	128000	272
546	20231201	095200	1410322000	128300	128400	128500	128200	205
547	20231201	095100	1384009200	128500	128500	128600	128200	105
548	20231201	095000	1370516900	128600	128700	128800	128500	294
549	20231201	094900	1332702000	128800	128700	128800	128700	229
550	20231201	094800	1303219600	128800	128800	128800	128700	135
551	20231201	094700	1285840200	128800	128200	128800	128200	1639
552	20231201	094600	1075278200	128200	128200	128300	128100	495
553	20231201	094500	1011838500	128200	128300	128300	128100	230
554	20231201	094400	982351800	128200	128200	128300	128200	97
555	20231201	094300	969915300	128200	128100	128200	128000	184
556	20231201	094200	946341600	128100	127900	128100	127900	44
557	20231201	094100	940709100	127900	127700	127900	127400	98
558	20231201	094000	928193000	127700	127300	127700	127100	543
559	20231201	093900	858991800	127300	127300	127300	127300	11
560	20231201	093800	857591500	127300	127100	127300	127100	75
561	20231201	093700	848053500	127300	127300	127300	127100	22
562	20231201	093600	845254100	127100	127300	127300	127100	24
563	20231201	093500	842200900	127300	127100	127300	127100	81
564	20231201	093400	831899200	127100	127100	127100	127100	55
565	20231201	093300	824908700	127100	127200	127300	127000	352
566	20231201	093200	780164000	127300	127300	127300	127200	17
567	20231201	093100	778001300	127200	127200	127300	127200	41
568	20231201	093000	772785800	127400	127300	127400	127200	62
569	20231201	092900	764890400	127200	127100	127200	126900	957
570	20231201	092800	643294500	127200	127100	127200	127100	11
571	20231201	092700	641896100	127100	127200	127400	127100	278
572	20231201	092600	606535600	127200	127200	127400	127200	20
573	20231201	092500	603990800	127200	127300	127300	127200	11
574	20231201	092400	602590600	127200	127200	127400	127100	139
575	20231201	092300	584905500	127200	127100	127200	127100	33
576	20231201	092200	580710600	127200	127100	127200	127100	10
577	20231201	092100	579438900	127300	127200	127300	127100	264
578	20231201	092000	545853900	127300	127300	127300	127200	24
579	20231201	091900	542800300	127300	127200	127300	127200	106
580	20231201	091800	529312500	127200	127100	127200	127100	83
581	20231201	091700	518755800	127100	127300	127300	127100	240
582	20231201	091600	488223700	127300	127300	127300	127200	56
583	20231201	091500	481095000	127200	127200	127300	127200	59
584	20231201	091400	473588000	127200	127300	127400	127200	194
585	20231201	091300	448894400	127400	127400	127600	127300	49
586	20231201	091200	442652000	127400	127600	127600	127400	9
587	20231201	091100	441504000	127300	127700	127800	127300	420
588	20231201	091000	387928500	127700	128000	128100	127700	324
589	20231201	090900	346469100	128000	128200	128200	128000	100
590	20231201	090800	333656600	128200	128000	128200	128000	78
591	20231201	090700	323665100	128300	128500	128500	128000	379
592	20231201	090600	275035000	128500	127600	128600	127600	858
593	20231201	090500	165001300	127800	127700	127900	127600	111
594	20231201	090400	150827200	127800	128300	128300	127800	104
595	20231201	090300	137530500	128300	128600	128600	127700	228
596	20231201	090200	108311400	128600	127500	128600	127500	462
597	20231201	090100	49233100	127600	127600	127600	127500	82
598	20231201	090000	38772500	127500	128000	128000	127500	296