KissMeData/011170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185500	12568013900	156400	156400	156400	156400	4824
3	20231204	185400	12568013900	156400	156400	156400	156400	0
4	20231204	185300	12568013900	156400	156400	156400	156400	0
5	20231204	185200	12568013900	156400	156400	156400	156400	0
6	20231204	185100	12568013900	156400	156400	156400	156400	0
7	20231204	185000	12568013900	156400	156400	156400	156400	0
8	20231204	184900	12568013900	156400	156400	156400	156400	0
9	20231204	184800	12568013900	156400	156400	156400	156400	0
10	20231204	184700	12568013900	156400	156400	156400	156400	0
11	20231204	184600	12568013900	156400	156400	156400	156400	0
12	20231204	184500	12568013900	156400	156400	156400	156400	0
13	20231204	184400	12568013900	156400	156400	156400	156400	0
14	20231204	184300	12568013900	156400	156400	156400	156400	0
15	20231204	184200	12568013900	156400	156400	156400	156400	0
16	20231204	184100	12568013900	156400	156400	156400	156400	0
17	20231204	184000	12568013900	156400	156400	156400	156400	0
18	20231204	183900	12568013900	156400	156400	156400	156400	0
19	20231204	183800	12568013900	156400	156400	156400	156400	0
20	20231204	183700	12568013900	156400	156400	156400	156400	0
21	20231204	183600	12568013900	156400	156400	156400	156400	0
22	20231204	183500	12568013900	156400	156400	156400	156400	0
23	20231204	183400	12568013900	156400	156400	156400	156400	0
24	20231204	183300	12568013900	156400	156400	156400	156400	0
25	20231204	183200	12568013900	156400	156400	156400	156400	0
26	20231204	183100	12568013900	156400	156400	156400	156400	0
27	20231204	183000	12568013900	156400	156400	156400	156400	0
28	20231204	182900	12568013900	156400	156400	156400	156400	0
29	20231204	182800	12568013900	156400	156400	156400	156400	0
30	20231204	182700	12568013900	156400	156400	156400	156400	0
31	20231204	182600	12568013900	156400	156400	156400	156400	0
32	20231204	182500	12568013900	156400	156400	156400	156400	4824
33	20231204	182400	12568013900	156400	156400	156400	156400	0
34	20231204	182300	12568013900	156400	156400	156400	156400	0
35	20231204	182200	12568013900	156400	156400	156400	156400	0
36	20231204	182100	12568013900	156400	156400	156400	156400	0
37	20231204	182000	12568013900	156400	156400	156400	156400	0
38	20231204	181900	12568013900	156400	156400	156400	156400	0
39	20231204	181800	12568013900	156400	156400	156400	156400	0
40	20231204	181700	12568013900	156400	156400	156400	156400	0
41	20231204	181600	12568013900	156400	156400	156400	156400	0
42	20231204	181500	12568013900	156400	156400	156400	156400	0
43	20231204	181400	12568013900	156400	156400	156400	156400	0
44	20231204	181300	12568013900	156400	156400	156400	156400	0
45	20231204	181200	12568013900	156400	156400	156400	156400	0
46	20231204	181100	12568013900	156400	156400	156400	156400	0
47	20231204	181000	12568013900	156400	156400	156400	156400	0
48	20231204	180900	12568013900	156400	156400	156400	156400	0
49	20231204	180800	12568013900	156400	156400	156400	156400	0
50	20231204	180700	12568013900	156400	156400	156400	156400	0
51	20231204	180600	12568013900	156400	156400	156400	156400	0
52	20231204	180500	12568013900	156400	156400	156400	156400	0
53	20231204	180400	12568013900	156400	156400	156400	156400	0
54	20231204	180300	12568013900	156400	156400	156400	156400	0
55	20231204	180200	12568013900	156400	156400	156400	156400	0
56	20231204	180100	12568013900	156400	156400	156400	156400	0
57	20231204	180000	12568013900	156400	156400	156400	156400	0
58	20231204	175900	12568013900	156400	156400	156400	156400	0
59	20231204	175800	12568013900	156400	156400	156400	156400	0
60	20231204	175700	12568013900	156400	156400	156400	156400	0
61	20231204	175600	12568013900	156400	156400	156400	156400	0
62	20231204	175500	12568013900	156400	156400	156400	156400	4824
63	20231204	175400	12568013900	156400	156400	156400	156400	0
64	20231204	175300	12568013900	156400	156400	156400	156400	0
65	20231204	175200	12568013900	156400	156400	156400	156400	0
66	20231204	175100	12568013900	156400	156400	156400	156400	0
67	20231204	175000	12568013900	156400	156400	156400	156400	0
68	20231204	174900	12568013900	156400	156400	156400	156400	0
69	20231204	174800	12568013900	156400	156400	156400	156400	0
70	20231204	174700	12568013900	156400	156400	156400	156400	0
71	20231204	174600	12568013900	156400	156400	156400	156400	0
72	20231204	174500	12568013900	156400	156400	156400	156400	0
73	20231204	174400	12568013900	156400	156400	156400	156400	0
74	20231204	174300	12568013900	156400	156400	156400	156400	0
75	20231204	174200	12568013900	156400	156400	156400	156400	0
76	20231204	174100	12568013900	156400	156400	156400	156400	0
77	20231204	174000	12568013900	156400	156400	156400	156400	0
78	20231204	173900	12568013900	156400	156400	156400	156400	0
79	20231204	173800	12568013900	156400	156400	156400	156400	0
80	20231204	173700	12568013900	156400	156400	156400	156400	0
81	20231204	173600	12568013900	156400	156400	156400	156400	0
82	20231204	173500	12568013900	156400	156400	156400	156400	0
83	20231204	173400	12568013900	156400	156400	156400	156400	0
84	20231204	173300	12568013900	156400	156400	156400	156400	0
85	20231204	173200	12568013900	156400	156400	156400	156400	0
86	20231204	173100	12568013900	156400	156400	156400	156400	0
87	20231204	173000	12568013900	156400	156400	156400	156400	0
88	20231204	172900	12568013900	156400	156400	156400	156400	0
89	20231204	172800	12568013900	156400	156400	156400	156400	0
90	20231204	172700	12568013900	156400	156400	156400	156400	0
91	20231204	172600	12568013900	156400	156400	156400	156400	0
92	20231204	172500	12568013900	156400	156400	156400	156400	4824
93	20231204	172400	12568013900	156400	156400	156400	156400	0
94	20231204	172300	12568013900	156400	156400	156400	156400	0
95	20231204	172200	12568013900	156400	156400	156400	156400	0
96	20231204	172100	12568013900	156400	156400	156400	156400	0
97	20231204	172000	12568013900	156400	156400	156400	156400	0
98	20231204	171900	12568013900	156400	156400	156400	156400	0
99	20231204	171800	12568013900	156400	156400	156400	156400	0
100	20231204	171700	12568013900	156400	156400	156400	156400	0
101	20231204	171600	12568013900	156400	156400	156400	156400	0
102	20231204	171500	12568013900	156400	156400	156400	156400	0
103	20231204	171400	12568013900	156400	156400	156400	156400	0
104	20231204	171300	12568013900	156400	156400	156400	156400	0
105	20231204	171200	12568013900	156400	156400	156400	156400	0
106	20231204	171100	12568013900	156400	156400	156400	156400	0
107	20231204	171000	12568013900	156400	156400	156400	156400	0
108	20231204	170900	12568013900	156400	156400	156400	156400	0
109	20231204	170800	12568013900	156400	156400	156400	156400	0
110	20231204	170700	12568013900	156400	156400	156400	156400	0
111	20231204	170600	12568013900	156400	156400	156400	156400	0
112	20231204	170500	12568013900	156400	156400	156400	156400	0
113	20231204	170400	12568013900	156400	156400	156400	156400	0
114	20231204	170300	12568013900	156400	156400	156400	156400	0
115	20231204	170200	12568013900	156400	156400	156400	156400	0
116	20231204	170100	12568013900	156400	156400	156400	156400	0
117	20231204	170000	12568013900	156400	156400	156400	156400	0
118	20231204	165900	12568013900	156400	156400	156400	156400	0
119	20231204	165800	12568013900	156400	156400	156400	156400	0
120	20231204	165700	12568013900	156400	156400	156400	156400	0
121	20231204	165600	12568013900	156400	156400	156400	156400	0
122	20231204	165500	12568013900	156400	156400	156400	156400	4824
123	20231204	165400	12568013900	156400	156400	156400	156400	0
124	20231204	165300	12568013900	156400	156400	156400	156400	0
125	20231204	165200	12568013900	156400	156400	156400	156400	0
126	20231204	165100	12568013900	156400	156400	156400	156400	0
127	20231204	165000	12568013900	156400	156400	156400	156400	0
128	20231204	164900	12568013900	156400	156400	156400	156400	0
129	20231204	164800	12568013900	156400	156400	156400	156400	0
130	20231204	164700	12568013900	156400	156400	156400	156400	0
131	20231204	164600	12568013900	156400	156400	156400	156400	0
132	20231204	164500	12568013900	156400	156400	156400	156400	0
133	20231204	164400	12568013900	156400	156400	156400	156400	0
134	20231204	164300	12568013900	156400	156400	156400	156400	0
135	20231204	164200	12568013900	156400	156400	156400	156400	0
136	20231204	164100	12568013900	156400	156400	156400	156400	0
137	20231204	164000	12568013900	156400	156400	156400	156400	0
138	20231204	163900	12568013900	156400	156400	156400	156400	0
139	20231204	163800	12568013900	156400	156400	156400	156400	0
140	20231204	163700	12568013900	156400	156400	156400	156400	0
141	20231204	163600	12568013900	156400	156400	156400	156400	0
142	20231204	163500	12568013900	156400	156400	156400	156400	0
143	20231204	163400	12568013900	156400	156400	156400	156400	0
144	20231204	163300	12568013900	156400	156400	156400	156400	0
145	20231204	163200	12568013900	156400	156400	156400	156400	0
146	20231204	163100	12568013900	156400	156400	156400	156400	0
147	20231204	163000	12568013900	156400	156400	156400	156400	0
148	20231204	162900	12568013900	156400	156400	156400	156400	0
149	20231204	162800	12568013900	156400	156400	156400	156400	0
150	20231204	162700	12568013900	156400	156400	156400	156400	0
151	20231204	162600	12568013900	156400	156400	156400	156400	0
152	20231204	162500	12568013900	156400	156400	156400	156400	4824
153	20231204	162400	12568013900	156400	156400	156400	156400	0
154	20231204	162300	12568013900	156400	156400	156400	156400	0
155	20231204	162200	12568013900	156400	156400	156400	156400	0
156	20231204	162100	12568013900	156400	156400	156400	156400	0
157	20231204	162000	12568013900	156400	156400	156400	156400	0
158	20231204	161900	12568013900	156400	156400	156400	156400	0
159	20231204	161800	12568013900	156400	156400	156400	156400	0
160	20231204	161700	12568013900	156400	156400	156400	156400	0
161	20231204	161600	12568013900	156400	156400	156400	156400	0
162	20231204	161500	12568013900	156400	156400	156400	156400	0
163	20231204	161400	12568013900	156400	156400	156400	156400	0
164	20231204	161300	12568013900	156400	156400	156400	156400	0
165	20231204	161200	12568013900	156400	156400	156400	156400	0
166	20231204	161100	12568013900	156400	156400	156400	156400	0
167	20231204	161000	12568013900	156400	156400	156400	156400	0
168	20231204	160900	12568013900	156400	156400	156400	156400	0
169	20231204	160800	12568013900	156400	156400	156400	156400	0
170	20231204	160700	12568013900	156400	156400	156400	156400	0
171	20231204	160600	12568013900	156400	156400	156400	156400	0
172	20231204	160500	12568013900	156400	156400	156400	156400	0
173	20231204	160400	12568013900	156400	156400	156400	156400	0
174	20231204	160300	12568013900	156400	156400	156400	156400	0
175	20231204	160200	12568013900	156400	156400	156400	156400	0
176	20231204	160100	12568013900	156400	156400	156400	156400	0
177	20231204	160000	12568013900	156400	156400	156400	156400	0
178	20231204	155900	12568013900	156400	156400	156400	156400	0
179	20231204	155800	12568013900	156400	156400	156400	156400	0
180	20231204	155700	12568013900	156400	156400	156400	156400	0
181	20231204	155600	12568013900	156400	156400	156400	156400	0
182	20231204	155500	12568013900	156400	156400	156400	156400	4824
183	20231204	155400	12568013900	156400	156400	156400	156400	0
184	20231204	155300	12568013900	156400	156400	156400	156400	0
185	20231204	155200	12568013900	156400	156400	156400	156400	0
186	20231204	155100	12568013900	156400	156400	156400	156400	0
187	20231204	155000	12568013900	156400	156400	156400	156400	0
188	20231204	154900	12568013900	156400	156400	156400	156400	0
189	20231204	154800	12568013900	156400	156400	156400	156400	0
190	20231204	154700	12568013900	156400	156400	156400	156400	0
191	20231204	154600	12568013900	156400	156400	156400	156400	0
192	20231204	154500	12568013900	156400	156400	156400	156400	0
193	20231204	154400	12568013900	156400	156400	156400	156400	0
194	20231204	154300	12568013900	156400	156400	156400	156400	0
195	20231204	154200	12568013900	156400	156400	156400	156400	0
196	20231204	154100	12568013900	156400	156400	156400	156400	0
197	20231204	154000	12568013900	156400	156400	156400	156400	0
198	20231204	153900	12568013900	156400	156400	156400	156400	0
199	20231204	153800	12568013900	156400	156400	156400	156400	0
200	20231204	153700	12568013900	156400	156400	156400	156400	0
201	20231204	153600	12568013900	156400	156400	156400	156400	0
202	20231204	153500	12568013900	156400	156400	156400	156400	0
203	20231204	153400	12568013900	156400	156400	156400	156400	0
204	20231204	153300	12568013900	156400	156400	156400	156400	0
205	20231204	153200	12568013900	156400	156400	156400	156400	0
206	20231204	153100	12568013900	156400	156400	156400	156400	0
207	20231204	153000	12568013900	156400	156400	156400	156400	4824
208	20231204	152900	11813540300	156200	156200	156200	156200	0
209	20231204	152800	11813540300	156200	156200	156200	156200	0
210	20231204	152700	11813540300	156200	156200	156200	156200	0
211	20231204	152600	11813540300	156200	156200	156200	156200	0
212	20231204	152500	11813540300	156200	156200	156200	156200	0
213	20231204	152400	11813540300	156200	156200	156200	156200	0
214	20231204	152300	11813540300	156200	156200	156200	156200	0
215	20231204	152200	11813540300	156200	156200	156200	156200	0
216	20231204	152100	11813540300	156200	156200	156200	156200	0
217	20231204	152000	11813540300	156200	156200	156200	156200	0
218	20231204	151900	11813540300	156200	156200	156600	156100	212
219	20231204	151800	11780423300	156300	156400	156700	156300	367
220	20231204	151700	11723007600	156600	156300	156600	156200	16
221	20231204	151600	11720502700	156200	156400	156500	156100	201
222	20231204	151500	11689100700	156400	156400	156700	156200	125
223	20231204	151400	11669563300	156400	156300	156500	156100	407
224	20231204	151300	11605933200	156300	156600	156600	156200	463
225	20231204	151200	11533512500	156700	156600	156700	156600	117
226	20231204	151100	11515188700	156600	156700	156900	156500	458
227	20231204	151000	11443464300	156700	156600	156900	156600	321
228	20231204	150900	11393189900	156900	156600	156900	156600	401
229	20231204	150800	11330389800	156600	156600	156900	156600	366
230	20231204	150700	11273061500	156700	156800	157000	156700	237
231	20231204	150600	11235899300	156700	157100	157100	156700	116
232	20231204	150500	11217720900	156700	156600	157000	156600	437
233	20231204	150400	11149191400	156900	156600	156900	156500	356
234	20231204	150300	11093376300	156600	156700	157000	156500	605
235	20231204	150200	10998629500	157100	157200	157200	156700	196
236	20231204	150100	10967877800	156700	157100	157200	156700	346
237	20231204	150000	10913637600	157100	157200	157200	156700	257
238	20231204	145900	10873332500	157200	156900	157200	156700	118
239	20231204	145800	10854818400	156900	156900	157200	156800	611
240	20231204	145700	10758912200	156800	157200	157200	156700	423
241	20231204	145600	10692539600	157300	157100	157300	157000	127
242	20231204	145500	10672596500	157000	157300	157400	157000	429
243	20231204	145400	10605182300	157400	157100	157400	156900	456
244	20231204	145300	10533514400	157100	157200	157200	156900	323
245	20231204	145200	10482768000	157100	157100	157200	157000	232
246	20231204	145100	10446341800	157200	157400	157400	157100	308
247	20231204	145000	10397924200	157400	157300	157700	157300	160
248	20231204	144900	10372727100	157300	157300	157700	157100	533
249	20231204	144800	10288845900	157300	157500	157500	157100	127
250	20231204	144700	10268881900	157200	157400	157400	157200	422
251	20231204	144600	10202482900	157500	157300	157500	157200	269
252	20231204	144500	10160169900	157300	157800	157900	157300	1275
253	20231204	144400	9959235700	158000	157900	158000	157800	579
254	20231204	144300	9867817600	158000	158400	158400	157900	192
255	20231204	144200	9837493200	157900	158500	158500	157900	107
256	20231204	144100	9820582900	158000	158500	158500	158000	494
257	20231204	144000	9742469000	158500	158400	158500	158400	10
258	20231204	143900	9740884100	158500	158500	158500	158300	74
259	20231204	143800	9729161500	158500	158400	158500	158400	53
260	20231204	143700	9720765200	158400	158400	158400	158300	26
261	20231204	143600	9716647600	158400	158300	158500	158300	23
262	20231204	143500	9713004300	158300	158300	158500	158200	37
263	20231204	143400	9707146300	158300	158500	158500	158300	69
264	20231204	143300	9696217000	158500	158500	158500	158400	13
265	20231204	143200	9694156600	158400	158500	158500	158400	125
266	20231204	143100	9674354500	158600	158500	158600	158500	27
267	20231204	143000	9670073800	158600	158600	158600	158500	16
268	20231204	142900	9667536300	158600	158500	158600	158500	20
269	20231204	142800	9664365500	158600	158400	158600	158400	75
270	20231204	142700	9652481900	158400	158500	158500	158300	206
271	20231204	142600	9619851300	158500	158700	158700	158500	156
272	20231204	142500	9595119100	158700	158700	158700	158700	12
273	20231204	142400	9593214700	158600	158600	158700	158600	75
274	20231204	142300	9581317800	158700	158700	158700	158700	14
275	20231204	142200	9579096000	158700	158700	158700	158700	23
276	20231204	142100	9575445900	158700	158600	158700	158600	173
277	20231204	142000	9548003700	158600	158600	158600	158500	34
278	20231204	141900	9542613300	158600	158500	158600	158500	43
279	20231204	141800	9535795600	158500	158500	158500	158400	23
280	20231204	141700	9532151400	158500	158500	158600	158500	78
281	20231204	141600	9519788300	158500	158400	158500	158400	29
282	20231204	141500	9515192600	158500	158500	158500	158500	21
283	20231204	141400	9511864100	158500	158500	158500	158400	29
284	20231204	141300	9507268800	158500	158400	158500	158400	24
285	20231204	141200	9503465400	158600	158500	158600	158500	26
286	20231204	141100	9499344200	158500	158500	158600	158400	29
287	20231204	141000	9494748200	158500	158600	158600	158500	27
288	20231204	140900	9490467800	158600	158600	158600	158500	23
289	20231204	140800	9486820600	158600	158600	158600	158500	36
290	20231204	140700	9481111600	158500	158400	158600	158400	160
291	20231204	140600	9455753900	158500	158400	158500	158400	24
292	20231204	140500	9451950100	158400	158600	158600	158400	43
293	20231204	140400	9445136200	158600	158500	158600	158400	66
294	20231204	140300	9434674800	158600	158600	158600	158500	49
295	20231204	140200	9426905000	158600	158600	158600	158500	30
296	20231204	140100	9422148800	158600	158600	158600	158500	24
297	20231204	140000	9418342500	158600	158500	158800	158500	200
298	20231204	135900	9386636800	158500	158400	158600	158400	24
299	20231204	135800	9382832600	158500	158600	158800	158400	167
300	20231204	135700	9356368700	158600	158600	158600	158600	17
301	20231204	135600	9353672500	158600	158600	158600	158600	24
302	20231204	135500	9349866100	158600	158700	158700	158500	53
303	20231204	135400	9341462200	158700	158800	158900	158700	54
304	20231204	135300	9332888400	158800	158800	158900	158800	113
305	20231204	135200	9314943600	158800	158700	158900	158700	64
306	20231204	135100	9304781200	158700	158800	158800	158700	17
307	20231204	135000	9302083100	158800	158800	158800	158800	24
308	20231204	134900	9298271900	158800	158800	158900	158700	68
309	20231204	134800	9287472900	158900	158900	158900	158800	289
310	20231204	134700	9241577700	158900	158900	158900	158800	93
311	20231204	134600	9226807000	158900	158900	158900	158800	134
312	20231204	134500	9205515600	158900	158900	158900	158800	24
313	20231204	134400	9201702700	158900	158900	158900	158900	36
314	20231204	134300	9195982300	158900	158900	158900	158900	301
315	20231204	134200	9148153400	158900	158800	158900	158800	466
316	20231204	134100	9074152100	158800	158800	158800	158700	51
317	20231204	134000	9066055200	158700	158700	158800	158700	36
318	20231204	133900	9060341800	158700	158700	158700	158700	24
319	20231204	133800	9056533000	158700	158600	158700	158400	45
320	20231204	133700	9049396100	158600	158300	158700	158100	214
321	20231204	133600	9015488400	158300	158300	158300	158300	18
322	20231204	133500	9012639000	158300	158300	158300	158000	359
323	20231204	133400	8955819400	158300	158000	158300	158000	213
324	20231204	133300	8922145100	158000	158000	158000	158000	12
325	20231204	133200	8920249100	158000	158000	158000	158000	7
326	20231204	133100	8919143100	157900	158000	158000	157900	313
327	20231204	133000	8869692900	158000	158200	158200	158000	74
328	20231204	132900	8857992500	158200	158200	158300	158200	23
329	20231204	132800	8854353300	158200	158400	158400	158200	141
330	20231204	132700	8832035900	158300	158800	158800	158300	238
331	20231204	132600	8794278200	158800	158700	158800	158700	17
332	20231204	132500	8791579600	158800	158800	158800	158700	11
333	20231204	132400	8789832900	158800	158700	158800	158700	117
334	20231204	132300	8771264900	158700	158700	158700	158700	27
335	20231204	132200	8766980000	158600	158700	158700	158600	12
336	20231204	132100	8765076300	158700	158600	158700	158500	195
337	20231204	132000	8734151400	158600	158600	158600	158500	7
338	20231204	131900	8733041300	158500	158500	158500	158400	43
339	20231204	131800	8726225900	158500	158400	158500	158400	60
340	20231204	131700	8716721800	158400	158200	158400	158200	116
341	20231204	131600	8698356700	158300	158300	158300	158200	44
342	20231204	131500	8691395100	158100	158200	158200	158100	60
343	20231204	131400	8681908800	158300	158400	158400	158300	13
344	20231204	131300	8679849900	158400	158400	158400	158300	230
345	20231204	131200	8643440500	158400	158400	158400	158400	61
346	20231204	131100	8633778100	158300	158400	158400	158300	15
347	20231204	131000	8631402800	158400	158400	158400	158400	10
348	20231204	130900	8629818800	158300	158400	158400	158300	34
349	20231204	130800	8624434600	158400	158400	158400	158300	73
350	20231204	130700	8612878400	158400	158300	158400	158300	107
351	20231204	130600	8595935600	158400	158400	158400	158300	30
352	20231204	130500	8591185500	158300	158400	158400	158300	36
353	20231204	130400	8585485600	158500	158400	158500	158400	141
354	20231204	130300	8563150500	158500	158400	158500	158400	59
355	20231204	130200	8553803900	158400	158400	158400	158400	4
356	20231204	130100	8553170300	158400	158500	158500	158300	78
357	20231204	130000	8540820300	158300	158600	158600	158300	101
358	20231204	125900	8524817000	158500	158600	158600	158500	47
359	20231204	125800	8517367000	158600	158600	158600	158500	47
360	20231204	125700	8509913700	158600	158500	158600	158500	145
361	20231204	125600	8486930300	158600	158600	158600	158500	281
362	20231204	125500	8442365400	158700	158700	158700	158600	23
363	20231204	125400	8438717300	158700	158600	158700	158600	62
364	20231204	125300	8428884000	158600	158700	158700	158600	83
365	20231204	125200	8415719700	158700	158700	158700	158700	7
366	20231204	125100	8414608800	158700	158700	158700	158600	18
367	20231204	125000	8411753300	158700	158700	158700	158700	10
368	20231204	124900	8410166300	158700	158600	158700	158500	148
369	20231204	124800	8386694100	158600	158500	158600	158500	9
370	20231204	124700	8385267500	158600	158700	158700	158600	133
371	20231204	124600	8364163700	158700	158800	158800	158700	24
372	20231204	124500	8360354200	158800	158800	158800	158700	28
373	20231204	124400	8355910000	158800	158700	158800	158700	18
374	20231204	124300	8353052100	158800	158800	158800	158700	18
375	20231204	124200	8350194700	158800	158800	158800	158800	20
376	20231204	124100	8347018700	158800	158800	158900	158700	149
377	20231204	124000	8323358000	158800	158800	158800	158800	46
378	20231204	123900	8316053200	158800	158700	158800	158700	13
379	20231204	123800	8313989500	158800	158800	158800	158800	12
380	20231204	123700	8312083900	158800	158800	158800	158800	5
381	20231204	123600	8311289900	158800	158800	158800	158800	73
382	20231204	123500	8299697500	158800	158800	158900	158700	70
383	20231204	123400	8288582300	158700	158900	158900	158700	249
384	20231204	123300	8249041100	158900	158900	158900	158900	33
385	20231204	123200	8243797400	158800	158900	159000	158800	150
386	20231204	123100	8219976000	158900	158900	158900	158900	9
387	20231204	123000	8218545900	158900	158900	158900	158900	51
388	20231204	122900	8210442000	158800	158900	158900	158800	18
389	20231204	122800	8207582500	158900	158800	158900	158800	11
390	20231204	122700	8205834700	158900	158900	158900	158900	136
391	20231204	122600	8184224300	158900	158900	158900	158900	4
392	20231204	122500	8183588700	158900	158900	158900	158900	11
393	20231204	122400	8181840800	158800	158900	158900	158800	52
394	20231204	122300	8173581600	158900	158900	158900	158900	7
395	20231204	122200	8172469300	158900	158900	158900	158900	30
396	20231204	122100	8167702300	158900	158900	158900	158800	22
397	20231204	122000	8164206600	158900	158800	158900	158800	78
398	20231204	121900	8151814600	158900	158900	158900	158800	20
399	20231204	121800	8148637200	158900	158900	158900	158900	5
400	20231204	121700	8147842700	158900	158800	158900	158800	13
401	20231204	121600	8145777800	158900	159100	159100	158900	41
402	20231204	121500	8139260500	159100	159000	159100	159000	11
403	20231204	121400	8137511100	159000	159100	159100	159000	20
404	20231204	121300	8134329800	159100	159000	159100	159000	81
405	20231204	121200	8121450600	159000	159000	159000	159000	13
406	20231204	121100	8119383600	159000	159000	159000	159000	11
407	20231204	121000	8117634600	159000	159100	159100	159000	48
408	20231204	120900	8110002300	159100	159200	159200	159100	20
409	20231204	120800	8106819800	159200	159200	159200	159200	18
410	20231204	120700	8103954200	159200	159200	159200	159200	4
411	20231204	120600	8103317400	159000	159200	159200	158900	108
412	20231204	120500	8086140900	159100	158700	159100	158700	125
413	20231204	120400	8066262000	158800	159000	159000	158800	21
414	20231204	120300	8062923600	159000	158900	159200	158900	180
415	20231204	120200	8034319300	159200	159100	159200	158900	37
416	20231204	120100	8028431900	159200	159100	159200	159100	57
417	20231204	120000	8019358500	159100	159000	159100	158600	147
418	20231204	115900	7996003900	159000	159300	159400	159000	153
419	20231204	115800	7971638400	159400	159400	159400	159300	94
420	20231204	115700	7956663400	159300	159400	159400	159300	8
421	20231204	115600	7955388300	159300	159500	159600	159300	61
422	20231204	115500	7945659600	159600	159600	159600	159500	15
423	20231204	115400	7943265700	159500	159400	159600	159400	28
424	20231204	115300	7938799100	159400	159600	159600	159400	106
425	20231204	115200	7921894300	159600	159600	159600	159500	13
426	20231204	115100	7919819800	159600	159400	159600	159300	102
427	20231204	115000	7903552900	159400	159300	159400	159300	18
428	20231204	114900	7900683900	159400	159400	159500	159400	49
429	20231204	114800	7892872400	159400	159300	159500	159300	261
430	20231204	114700	7851270000	159400	159300	159400	159300	243
431	20231204	114600	7812540800	159300	159700	159700	157900	6752
432	20231204	114500	6743957200	159800	159900	159900	159800	70
433	20231204	114400	6732770700	159900	159600	159900	159500	163
434	20231204	114300	6706744800	159600	159600	159600	159500	13
435	20231204	114200	6704670200	159500	159600	159600	159500	25
436	20231204	114100	6700680500	159600	159600	159600	159500	25
437	20231204	114000	6696690600	159500	159500	159600	159500	44
438	20231204	113900	6689672100	159500	159700	159700	159500	181
439	20231204	113800	6660775400	159700	159800	159800	159700	50
440	20231204	113700	6652785600	159700	159700	159900	159700	152
441	20231204	113600	6628495700	159800	159700	159800	159700	18
442	20231204	113500	6625619600	159800	159800	159800	159700	28
443	20231204	113400	6621145300	159800	159800	159800	159700	15
444	20231204	113300	6618748400	159800	159800	159800	159700	36
445	20231204	113200	6612995800	159700	159800	159800	159700	20
446	20231204	113100	6609800000	159800	160000	160000	159800	239
447	20231204	113000	6571580400	160000	159900	160000	159900	17
448	20231204	112900	6568860700	160000	160000	160100	160000	64
449	20231204	112800	6558617900	160100	160000	160100	160000	52
450	20231204	112700	6550292800	160100	160000	160100	159900	54
451	20231204	112600	6541652800	160000	159800	160000	159800	165
452	20231204	112500	6515269000	159900	159800	159900	159800	126
453	20231204	112400	6495132500	159800	159800	159800	159700	19
454	20231204	112300	6492096400	159700	159700	159800	159700	37
455	20231204	112200	6486187400	159700	159700	159800	159700	53
456	20231204	112100	6477721900	159800	159500	159800	159500	395
457	20231204	112000	6414667800	159500	159800	159800	159400	400
458	20231204	111900	6350831200	159900	159800	159900	159800	54
459	20231204	111800	6342201500	159700	159800	159900	159700	147
460	20231204	111700	6318714800	159800	159800	159800	159700	64
461	20231204	111600	6308488000	159800	159700	159800	159700	36
462	20231204	111500	6302735500	159700	159900	159900	159700	126
463	20231204	111400	6282599700	159900	159900	159900	159800	42
464	20231204	111300	6275887100	159900	159900	159900	159800	40
465	20231204	111200	6269492900	159800	159900	159900	159800	11
466	20231204	111100	6267734200	159800	159700	159900	159700	82
467	20231204	111000	6254628800	159700	160100	160100	159600	74
468	20231204	110900	6242798000	160100	160100	160100	160000	13
469	20231204	110800	6240717200	160100	160100	160100	160000	228
470	20231204	110700	6204214500	160200	160300	160300	159700	145
471	20231204	110600	6181005300	160300	160100	160300	159800	177
472	20231204	110500	6152667200	160100	159900	160100	159700	47
473	20231204	110400	6145153600	160100	160200	160300	159800	524
474	20231204	110300	6061293800	160200	159500	160200	159500	317
475	20231204	110200	6010566300	160000	160100	160100	159600	373
476	20231204	110100	5950915000	160100	159900	160100	159800	61
477	20231204	110000	5941157600	159900	160000	160000	159700	471
478	20231204	105900	5865826700	160100	160500	160500	160000	327
479	20231204	105800	5813428600	160500	160300	160500	160300	82
480	20231204	105700	5800280300	160300	160200	160500	160200	391
481	20231204	105600	5737573700	160200	160300	160300	160200	18
482	20231204	105500	5734688700	160200	160300	160300	160200	60
483	20231204	105400	5725075300	160300	159900	160300	159900	126
484	20231204	105300	5704902300	159900	159800	160000	159800	47
485	20231204	105200	5697387300	159800	159900	160000	159700	63
486	20231204	105100	5687315100	160000	160000	160100	160000	117
487	20231204	105000	5668592800	160000	160000	160100	159900	57
488	20231204	104900	5659472700	160000	159900	160000	159900	12
489	20231204	104800	5657553000	160000	159900	160000	159900	131
490	20231204	104700	5636599700	160000	160000	160200	159900	233
491	20231204	104600	5599308100	160000	160000	160200	159900	144
492	20231204	104500	5576263700	160000	159800	160000	159800	55
493	20231204	104400	5567469700	159900	160300	160300	159800	65
494	20231204	104300	5557066700	160300	160200	160300	159900	736
495	20231204	104200	5439266500	160300	160300	160400	160300	94
496	20231204	104100	5424198100	160400	160200	160400	160200	17
497	20231204	104000	5421472600	160200	160100	160300	160100	103
498	20231204	103900	5404971900	160200	159500	160200	159500	198
499	20231204	103800	5373294600	159800	159900	159900	159500	133
500	20231204	103700	5352057400	159900	159900	160000	159800	22
501	20231204	103600	5348539400	160000	159800	160000	159800	65
502	20231204	103500	5338147700	160000	160000	160000	159900	137
503	20231204	103400	5316238500	160000	160300	160300	159900	182
504	20231204	103300	5287095400	160400	160500	160500	160300	179
505	20231204	103200	5258395600	160500	160400	160700	160400	326
506	20231204	103100	5206070600	160500	160700	160700	160400	54
507	20231204	103000	5197397600	160700	160500	160800	160500	58
508	20231204	102900	5188076700	160500	160500	160700	160500	259
509	20231204	102800	5146501700	160500	161000	161000	160500	475
510	20231204	102700	5070213000	160800	160900	160900	160800	67
511	20231204	102600	5059434700	160900	160900	160900	160800	194
512	20231204	102500	5028220200	160800	160900	160900	160800	30
513	20231204	102400	5023393600	160900	161000	161100	160800	72
514	20231204	102300	5011806000	161000	161100	161100	160900	186
515	20231204	102200	4981860100	161000	161000	161100	161000	242
516	20231204	102100	4942895500	161000	160900	161000	160800	125
517	20231204	102000	4922780800	160900	160900	160900	160800	43
518	20231204	101900	4915863800	160900	160600	160900	160600	71
519	20231204	101800	4904448200	160600	160600	160700	160500	135
520	20231204	101700	4882762000	160600	160900	161000	160500	228
521	20231204	101600	4846091800	161000	161000	161000	160800	117
522	20231204	101500	4827266700	160900	161000	161000	160800	106
523	20231204	101400	4810212500	161000	161000	161000	160900	83
524	20231204	101300	4796852100	161000	160900	161000	160900	68
525	20231204	101200	4785907300	161000	160800	161000	160800	121
526	20231204	101100	4766430400	160900	160900	161000	160800	280
527	20231204	101000	4721401300	160800	160600	161000	160600	120
528	20231204	100900	4702115900	160600	161000	161000	160600	126
529	20231204	100800	4681868400	161000	160900	161100	160600	71
530	20231204	100700	4670451700	161100	161000	161100	161000	105
531	20231204	100600	4653542500	161100	161100	161100	161000	105
532	20231204	100500	4636627500	161100	161100	161100	161000	129
533	20231204	100400	4615848500	161000	160800	161100	160800	70
534	20231204	100300	4604577200	160800	160700	161100	160600	311
535	20231204	100200	4554566400	160700	161100	161100	160700	231
536	20231204	100100	4517379600	161100	161100	161100	161000	130
537	20231204	100000	4496438300	161100	161100	161100	161000	87
538	20231204	095900	4482424300	161100	160900	161100	160900	148
539	20231204	095800	4458602000	160900	160700	161000	160600	272
540	20231204	095700	4414886800	160700	161200	161200	160600	600
541	20231204	095600	4318368200	161200	161100	161200	161100	45
542	20231204	095500	4311115200	161200	161300	161400	161200	118
543	20231204	095400	4292079700	161300	161700	161800	161200	149
544	20231204	095300	4268020200	161700	161700	161800	161700	177
545	20231204	095200	4239394000	161800	161800	161800	161700	272
546	20231204	095100	4195406400	161700	161300	161800	161300	1983
547	20231204	095000	3875163800	161300	161100	161300	161100	99
548	20231204	094900	3859208600	161100	161300	161400	161100	148
549	20231204	094800	3835330200	161400	161300	161400	161200	117
550	20231204	094700	3816454200	161300	161500	161500	161300	70
551	20231204	094600	3805153200	161500	161100	161500	161000	1890
552	20231204	094500	3500329200	161100	160700	161100	160600	209
553	20231204	094400	3466712100	160700	160800	160800	160700	52
554	20231204	094300	3458350700	160800	161000	161000	160600	261
555	20231204	094200	3416378200	161000	160600	161000	160600	72
556	20231204	094100	3404800600	160800	160500	161100	160400	203
557	20231204	094000	3372164800	160500	160900	161000	160500	277
558	20231204	093900	3327609400	161000	161000	161200	160900	189
559	20231204	093800	3297179100	161000	161200	161200	160900	198
560	20231204	093700	3265273500	161200	161100	161300	161100	421
561	20231204	093600	3197419800	161200	160400	161200	160400	1160
562	20231204	093500	3010815500	160400	160400	160400	160400	195
563	20231204	093400	2979537500	160600	160600	160600	160400	347
564	20231204	093300	2923842000	160700	160800	160800	160700	105
565	20231204	093200	2906967600	160800	161000	161000	160700	78
566	20231204	093100	2894425200	161000	160500	161100	160500	1402
567	20231204	093000	2668992900	160500	160200	160600	160200	517
568	20231204	092900	2586045400	160200	159800	160300	159800	1410
569	20231204	092800	2360378000	159800	159500	159800	159500	74
570	20231204	092700	2348560700	159500	159700	159700	159500	61
571	20231204	092600	2338822000	159700	159200	159700	159200	174
572	20231204	092500	2311069600	159100	159200	159200	159100	73
573	20231204	092400	2299450200	159200	159200	159200	158900	14
574	20231204	092300	2297224400	159200	159700	159700	158800	214
575	20231204	092200	2263190100	159700	159900	159900	159400	84
576	20231204	092100	2249769300	159900	159500	160000	159500	215
577	20231204	092000	2215398200	159400	159400	159400	159200	30
578	20231204	091900	2210618200	159200	158900	159400	158900	238
579	20231204	091800	2172785600	158900	158900	158900	158900	103
580	20231204	091700	2156418900	158900	158900	158900	158900	107
581	20231204	091600	2139416600	158900	159000	159000	158900	35
582	20231204	091500	2133854800	159000	158800	159000	158800	172
583	20231204	091400	2106534400	158800	158800	159500	158700	614
584	20231204	091300	2009007500	158700	159000	159100	158500	831
585	20231204	091200	1876969800	159000	159600	159600	159000	572
586	20231204	091100	1785915800	159500	159500	159900	159300	163
587	20231204	091000	1759920200	159400	159900	159900	159400	316
588	20231204	090900	1709480700	159700	160100	160100	159700	85
589	20231204	090800	1695879400	160000	160000	160100	159700	146
590	20231204	090700	1672510600	160100	159400	160500	159300	474
591	20231204	090600	1596696000	159100	160800	161200	159100	670
592	20231204	090500	1488939700	160800	160500	160800	159600	389
593	20231204	090400	1426554100	159100	160700	161000	159100	1132
594	20231204	090300	1245287700	160900	160600	161500	159800	770
595	20231204	090200	1121955400	160600	161800	162300	160300	1300
596	20231204	090100	911889600	161800	161200	163000	161100	3053
597	20231204	090000	417624400	161200	159100	162000	159100	2606