KissMeData/011170/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185500	9040215000	159500	159500	159500	159500	2544
3	20231213	185400	9040215000	159500	159500	159500	159500	0
4	20231213	185300	9040215000	159500	159500	159500	159500	0
5	20231213	185200	9040215000	159500	159500	159500	159500	0
6	20231213	185100	9040215000	159500	159500	159500	159500	0
7	20231213	185000	9040215000	159500	159500	159500	159500	0
8	20231213	184900	9040215000	159500	159500	159500	159500	0
9	20231213	184800	9040215000	159500	159500	159500	159500	0
10	20231213	184700	9040215000	159500	159500	159500	159500	0
11	20231213	184600	9040215000	159500	159500	159500	159500	0
12	20231213	184500	9040215000	159500	159500	159500	159500	0
13	20231213	184400	9040215000	159500	159500	159500	159500	0
14	20231213	184300	9040215000	159500	159500	159500	159500	0
15	20231213	184200	9040215000	159500	159500	159500	159500	0
16	20231213	184100	9040215000	159500	159500	159500	159500	0
17	20231213	184000	9040215000	159500	159500	159500	159500	0
18	20231213	183900	9040215000	159500	159500	159500	159500	0
19	20231213	183800	9040215000	159500	159500	159500	159500	0
20	20231213	183700	9040215000	159500	159500	159500	159500	0
21	20231213	183600	9040215000	159500	159500	159500	159500	0
22	20231213	183500	9040215000	159500	159500	159500	159500	0
23	20231213	183400	9040215000	159500	159500	159500	159500	0
24	20231213	183300	9040215000	159500	159500	159500	159500	0
25	20231213	183200	9040215000	159500	159500	159500	159500	0
26	20231213	183100	9040215000	159500	159500	159500	159500	0
27	20231213	183000	9040215000	159500	159500	159500	159500	0
28	20231213	182900	9040215000	159500	159500	159500	159500	0
29	20231213	182800	9040215000	159500	159500	159500	159500	0
30	20231213	182700	9040215000	159500	159500	159500	159500	0
31	20231213	182600	9040215000	159500	159500	159500	159500	0
32	20231213	182500	9040215000	159500	159500	159500	159500	2544
33	20231213	182400	9040215000	159500	159500	159500	159500	0
34	20231213	182300	9040215000	159500	159500	159500	159500	0
35	20231213	182200	9040215000	159500	159500	159500	159500	0
36	20231213	182100	9040215000	159500	159500	159500	159500	0
37	20231213	182000	9040215000	159500	159500	159500	159500	0
38	20231213	181900	9040215000	159500	159500	159500	159500	0
39	20231213	181800	9040215000	159500	159500	159500	159500	0
40	20231213	181700	9040215000	159500	159500	159500	159500	0
41	20231213	181600	9040215000	159500	159500	159500	159500	0
42	20231213	181500	9040215000	159500	159500	159500	159500	0
43	20231213	181400	9040215000	159500	159500	159500	159500	0
44	20231213	181300	9040215000	159500	159500	159500	159500	0
45	20231213	181200	9040215000	159500	159500	159500	159500	0
46	20231213	181100	9040215000	159500	159500	159500	159500	0
47	20231213	181000	9040215000	159500	159500	159500	159500	0
48	20231213	180900	9040215000	159500	159500	159500	159500	0
49	20231213	180800	9040215000	159500	159500	159500	159500	0
50	20231213	180700	9040215000	159500	159500	159500	159500	0
51	20231213	180600	9040215000	159500	159500	159500	159500	0
52	20231213	180500	9040215000	159500	159500	159500	159500	0
53	20231213	180400	9040215000	159500	159500	159500	159500	0
54	20231213	180300	9040215000	159500	159500	159500	159500	0
55	20231213	180200	9040215000	159500	159500	159500	159500	0
56	20231213	180100	9040215000	159500	159500	159500	159500	0
57	20231213	180000	9040215000	159500	159500	159500	159500	0
58	20231213	175900	9040215000	159500	159500	159500	159500	0
59	20231213	175800	9040215000	159500	159500	159500	159500	0
60	20231213	175700	9040215000	159500	159500	159500	159500	0
61	20231213	175600	9040215000	159500	159500	159500	159500	0
62	20231213	175500	9040215000	159500	159500	159500	159500	2544
63	20231213	175400	9040215000	159500	159500	159500	159500	0
64	20231213	175300	9040215000	159500	159500	159500	159500	0
65	20231213	175200	9040215000	159500	159500	159500	159500	0
66	20231213	175100	9040215000	159500	159500	159500	159500	0
67	20231213	175000	9040215000	159500	159500	159500	159500	0
68	20231213	174900	9040215000	159500	159500	159500	159500	0
69	20231213	174800	9040215000	159500	159500	159500	159500	0
70	20231213	174700	9040215000	159500	159500	159500	159500	0
71	20231213	174600	9040215000	159500	159500	159500	159500	0
72	20231213	174500	9040215000	159500	159500	159500	159500	0
73	20231213	174400	9040215000	159500	159500	159500	159500	0
74	20231213	174300	9040215000	159500	159500	159500	159500	0
75	20231213	174200	9040215000	159500	159500	159500	159500	0
76	20231213	174100	9040215000	159500	159500	159500	159500	0
77	20231213	174000	9040215000	159500	159500	159500	159500	0
78	20231213	173900	9040215000	159500	159500	159500	159500	0
79	20231213	173800	9040215000	159500	159500	159500	159500	0
80	20231213	173700	9040215000	159500	159500	159500	159500	0
81	20231213	173600	9040215000	159500	159500	159500	159500	0
82	20231213	173500	9040215000	159500	159500	159500	159500	0
83	20231213	173400	9040215000	159500	159500	159500	159500	0
84	20231213	173300	9040215000	159500	159500	159500	159500	0
85	20231213	173200	9040215000	159500	159500	159500	159500	0
86	20231213	173100	9040215000	159500	159500	159500	159500	0
87	20231213	173000	9040215000	159500	159500	159500	159500	0
88	20231213	172900	9040215000	159500	159500	159500	159500	0
89	20231213	172800	9040215000	159500	159500	159500	159500	0
90	20231213	172700	9040215000	159500	159500	159500	159500	0
91	20231213	172600	9040215000	159500	159500	159500	159500	0
92	20231213	172500	9040215000	159500	159500	159500	159500	2544
93	20231213	172400	9040215000	159500	159500	159500	159500	0
94	20231213	172300	9040215000	159500	159500	159500	159500	0
95	20231213	172200	9040215000	159500	159500	159500	159500	0
96	20231213	172100	9040215000	159500	159500	159500	159500	0
97	20231213	172000	9040215000	159500	159500	159500	159500	0
98	20231213	171900	9040215000	159500	159500	159500	159500	0
99	20231213	171800	9040215000	159500	159500	159500	159500	0
100	20231213	171700	9040215000	159500	159500	159500	159500	0
101	20231213	171600	9040215000	159500	159500	159500	159500	0
102	20231213	171500	9040215000	159500	159500	159500	159500	0
103	20231213	171400	9040215000	159500	159500	159500	159500	0
104	20231213	171300	9040215000	159500	159500	159500	159500	0
105	20231213	171200	9040215000	159500	159500	159500	159500	0
106	20231213	171100	9040215000	159500	159500	159500	159500	0
107	20231213	171000	9040215000	159500	159500	159500	159500	0
108	20231213	170900	9040215000	159500	159500	159500	159500	0
109	20231213	170800	9040215000	159500	159500	159500	159500	0
110	20231213	170700	9040215000	159500	159500	159500	159500	0
111	20231213	170600	9040215000	159500	159500	159500	159500	0
112	20231213	170500	9040215000	159500	159500	159500	159500	0
113	20231213	170400	9040215000	159500	159500	159500	159500	0
114	20231213	170300	9040215000	159500	159500	159500	159500	0
115	20231213	170200	9040215000	159500	159500	159500	159500	0
116	20231213	170100	9040215000	159500	159500	159500	159500	0
117	20231213	170000	9040215000	159500	159500	159500	159500	0
118	20231213	165900	9040215000	159500	159500	159500	159500	0
119	20231213	165800	9040215000	159500	159500	159500	159500	0
120	20231213	165700	9040215000	159500	159500	159500	159500	0
121	20231213	165600	9040215000	159500	159500	159500	159500	0
122	20231213	165500	9040215000	159500	159500	159500	159500	2544
123	20231213	165400	9040215000	159500	159500	159500	159500	0
124	20231213	165300	9040215000	159500	159500	159500	159500	0
125	20231213	165200	9040215000	159500	159500	159500	159500	0
126	20231213	165100	9040215000	159500	159500	159500	159500	0
127	20231213	165000	9040215000	159500	159500	159500	159500	0
128	20231213	164900	9040215000	159500	159500	159500	159500	0
129	20231213	164800	9040215000	159500	159500	159500	159500	0
130	20231213	164700	9040215000	159500	159500	159500	159500	0
131	20231213	164600	9040215000	159500	159500	159500	159500	0
132	20231213	164500	9040215000	159500	159500	159500	159500	0
133	20231213	164400	9040215000	159500	159500	159500	159500	0
134	20231213	164300	9040215000	159500	159500	159500	159500	0
135	20231213	164200	9040215000	159500	159500	159500	159500	0
136	20231213	164100	9040215000	159500	159500	159500	159500	0
137	20231213	164000	9040215000	159500	159500	159500	159500	0
138	20231213	163900	9040215000	159500	159500	159500	159500	0
139	20231213	163800	9040215000	159500	159500	159500	159500	0
140	20231213	163700	9040215000	159500	159500	159500	159500	0
141	20231213	163600	9040215000	159500	159500	159500	159500	0
142	20231213	163500	9040215000	159500	159500	159500	159500	0
143	20231213	163400	9040215000	159500	159500	159500	159500	0
144	20231213	163300	9040215000	159500	159500	159500	159500	0
145	20231213	163200	9040215000	159500	159500	159500	159500	0
146	20231213	163100	9040215000	159500	159500	159500	159500	0
147	20231213	163000	9040215000	159500	159500	159500	159500	0
148	20231213	162900	9040215000	159500	159500	159500	159500	0
149	20231213	162800	9040215000	159500	159500	159500	159500	0
150	20231213	162700	9040215000	159500	159500	159500	159500	0
151	20231213	162600	9040215000	159500	159500	159500	159500	0
152	20231213	162500	9040215000	159500	159500	159500	159500	2544
153	20231213	162400	9040215000	159500	159500	159500	159500	0
154	20231213	162300	9040215000	159500	159500	159500	159500	0
155	20231213	162200	9040215000	159500	159500	159500	159500	0
156	20231213	162100	9040215000	159500	159500	159500	159500	0
157	20231213	162000	9040215000	159500	159500	159500	159500	0
158	20231213	161900	9040215000	159500	159500	159500	159500	0
159	20231213	161800	9040215000	159500	159500	159500	159500	0
160	20231213	161700	9040215000	159500	159500	159500	159500	0
161	20231213	161600	9040215000	159500	159500	159500	159500	0
162	20231213	161500	9040215000	159500	159500	159500	159500	0
163	20231213	161400	9040215000	159500	159500	159500	159500	0
164	20231213	161300	9040215000	159500	159500	159500	159500	0
165	20231213	161200	9040215000	159500	159500	159500	159500	0
166	20231213	161100	9040215000	159500	159500	159500	159500	0
167	20231213	161000	9040215000	159500	159500	159500	159500	0
168	20231213	160900	9040215000	159500	159500	159500	159500	0
169	20231213	160800	9040215000	159500	159500	159500	159500	0
170	20231213	160700	9040215000	159500	159500	159500	159500	0
171	20231213	160600	9040215000	159500	159500	159500	159500	0
172	20231213	160500	9040215000	159500	159500	159500	159500	0
173	20231213	160400	9040215000	159500	159500	159500	159500	0
174	20231213	160300	9040215000	159500	159500	159500	159500	0
175	20231213	160200	9040215000	159500	159500	159500	159500	0
176	20231213	160100	9040215000	159500	159500	159500	159500	0
177	20231213	160000	9040215000	159500	159500	159500	159500	0
178	20231213	155900	9040215000	159500	159500	159500	159500	0
179	20231213	155800	9040215000	159500	159500	159500	159500	0
180	20231213	155700	9040215000	159500	159500	159500	159500	0
181	20231213	155600	9040215000	159500	159500	159500	159500	0
182	20231213	155500	9040215000	159500	159500	159500	159500	2544
183	20231213	155400	9040215000	159500	159500	159500	159500	0
184	20231213	155300	9040215000	159500	159500	159500	159500	0
185	20231213	155200	9040215000	159500	159500	159500	159500	0
186	20231213	155100	9040215000	159500	159500	159500	159500	0
187	20231213	155000	9040215000	159500	159500	159500	159500	0
188	20231213	154900	9040215000	159500	159500	159500	159500	0
189	20231213	154800	9040215000	159500	159500	159500	159500	0
190	20231213	154700	9040215000	159500	159500	159500	159500	0
191	20231213	154600	9040215000	159500	159500	159500	159500	0
192	20231213	154500	9040215000	159500	159500	159500	159500	0
193	20231213	154400	9040215000	159500	159500	159500	159500	0
194	20231213	154300	9040215000	159500	159500	159500	159500	0
195	20231213	154200	9040215000	159500	159500	159500	159500	0
196	20231213	154100	9040215000	159500	159500	159500	159500	0
197	20231213	154000	9040215000	159500	159500	159500	159500	0
198	20231213	153900	9040215000	159500	159500	159500	159500	0
199	20231213	153800	9040215000	159500	159500	159500	159500	0
200	20231213	153700	9040215000	159500	159500	159500	159500	0
201	20231213	153600	9040215000	159500	159500	159500	159500	0
202	20231213	153500	9040215000	159500	159500	159500	159500	0
203	20231213	153400	9040215000	159500	159500	159500	159500	0
204	20231213	153300	9040215000	159500	159500	159500	159500	0
205	20231213	153200	9040215000	159500	159500	159500	159500	0
206	20231213	153100	9040215000	159500	159500	159500	159500	0
207	20231213	153000	9040215000	159500	159500	159500	159500	2544
208	20231213	152900	8634447000	159500	159500	159500	159500	0
209	20231213	152800	8634447000	159500	159500	159500	159500	0
210	20231213	152700	8634447000	159500	159500	159500	159500	0
211	20231213	152600	8634447000	159500	159500	159500	159500	0
212	20231213	152500	8634447000	159500	159500	159500	159500	0
213	20231213	152400	8634447000	159500	159500	159500	159500	0
214	20231213	152300	8634447000	159500	159500	159500	159500	0
215	20231213	152200	8634447000	159500	159500	159500	159500	0
216	20231213	152100	8634447000	159500	159500	159500	159500	0
217	20231213	152000	8634447000	159500	159500	159500	159500	0
218	20231213	151900	8634447000	159500	159000	159500	159000	35
219	20231213	151800	8628876200	159200	159600	159600	159200	111
220	20231213	151700	8611186900	159600	159200	159600	159200	214
221	20231213	151600	8577057700	159500	159400	159500	159200	375
222	20231213	151500	8517264100	159400	159200	159400	159100	213
223	20231213	151400	8483316000	159400	159500	159500	159100	243
224	20231213	151300	8444587800	159100	159300	159500	159000	250
225	20231213	151200	8404735100	158900	159300	159400	158900	143
226	20231213	151100	8381958800	159300	159200	159400	159100	348
227	20231213	151000	8326552200	159200	159100	159300	159000	193
228	20231213	150900	8295838600	159000	159000	159100	158900	192
229	20231213	150800	8265301800	159000	158900	159300	158900	239
230	20231213	150700	8227243500	158900	158900	159300	158900	184
231	20231213	150600	8197958100	158900	159400	159500	158900	343
232	20231213	150500	8143326100	159500	159400	159500	159400	298
233	20231213	150400	8095801600	159400	159300	159400	159200	149
234	20231213	150300	8072059500	159200	159200	159300	159200	337
235	20231213	150200	8018383300	159200	159100	159300	159100	166
236	20231213	150100	7991946200	159200	159100	159300	159100	280
237	20231213	150000	7947362200	159100	159100	159200	159000	305
238	20231213	145900	7898834400	159100	159000	159200	159000	166
239	20231213	145800	7872428000	159000	158900	159000	158900	125
240	20231213	145700	7852557600	158900	159100	159200	158900	295
241	20231213	145600	7805623700	159000	159000	159200	158900	295
242	20231213	145500	7758712800	159000	158700	159000	158700	96
243	20231213	145400	7743462200	158900	158700	159000	158600	257
244	20231213	145300	7702636500	158600	158500	158700	158500	211
245	20231213	145200	7669172400	158400	158300	158400	158000	316
246	20231213	145100	7619129100	158400	158400	158500	158400	382
247	20231213	145000	7558607300	158500	158400	158500	158400	373
248	20231213	144900	7499507700	158400	158200	158600	158200	182
249	20231213	144800	7470694800	158200	158000	158300	158000	82
250	20231213	144700	7457728800	158000	158000	158100	158000	201
251	20231213	144600	7425961300	158000	157900	158100	157900	237
252	20231213	144500	7388497600	157900	158000	158100	157800	339
253	20231213	144400	7334959600	158100	158000	158100	158000	45
254	20231213	144300	7327846100	158000	158200	158200	158000	146
255	20231213	144200	7304760800	158200	158300	158300	158100	41
256	20231213	144100	7298273500	158400	158200	158400	158100	71
257	20231213	144000	7287039900	158200	158200	158300	158100	64
258	20231213	143900	7276914200	158100	158600	158600	158100	67
259	20231213	143800	7266300500	158500	158600	158600	158500	128
260	20231213	143700	7246009000	158500	158500	158600	158400	30
261	20231213	143600	7241252700	158400	158200	158400	158100	151
262	20231213	143500	7217343000	158300	158200	158300	158200	122
263	20231213	143400	7198039500	158200	158200	158300	158200	63
264	20231213	143300	7188069700	158200	158200	158300	158200	61
265	20231213	143200	7178414000	158200	158300	158400	158200	71
266	20231213	143100	7167176200	158500	158200	158600	158200	157
267	20231213	143000	7142322200	158300	158300	158300	158200	55
268	20231213	142900	7133617900	158200	158300	158300	158200	73
269	20231213	142800	7122068600	158300	158400	158500	158200	68
270	20231213	142700	7111298000	158400	158300	158600	158300	21
271	20231213	142600	7107970200	158500	158400	158600	158300	223
272	20231213	142500	7072655900	158400	158500	158500	158300	139
273	20231213	142400	7050645900	158400	158000	158700	158000	90
274	20231213	142300	7036400600	158000	157900	158200	157900	2648
275	20231213	142200	6618009500	157900	158000	158000	157900	89
276	20231213	142100	6603956100	158000	157900	158000	157800	144
277	20231213	142000	6581221600	157800	157800	157900	157800	94
278	20231213	141900	6566379600	157800	157900	157900	157800	92
279	20231213	141800	6551859000	157800	157900	157900	157800	243
280	20231213	141700	6513496200	157900	157800	157900	157800	41
281	20231213	141600	6507023300	157800	157900	157900	157800	76
282	20231213	141500	6495029100	157800	157900	158000	157800	162
283	20231213	141400	6469447100	157900	157900	158000	157900	288
284	20231213	141300	6423964500	158000	158000	158000	157900	131
285	20231213	141200	6403273700	158100	158000	158100	158000	104
286	20231213	141100	6386838300	158000	158000	158100	158000	114
287	20231213	141000	6368822200	158100	158000	158100	158000	48
288	20231213	140900	6361237500	158100	158200	158200	158000	88
289	20231213	140800	6347321100	158100	158200	158200	158100	80
290	20231213	140700	6334669000	158100	158200	158300	158100	92
291	20231213	140600	6320113900	158200	158200	158300	158200	42
292	20231213	140500	6313467200	158200	158300	158300	158200	115
293	20231213	140400	6295270200	158200	158200	158300	158200	74
294	20231213	140300	6283562600	158200	158300	158300	158200	43
295	20231213	140200	6276756400	158300	158200	158400	158200	32
296	20231213	140100	6271691900	158300	158300	158400	158200	107
297	20231213	140000	6254755000	158300	158500	158500	158300	52
298	20231213	135900	6246518900	158400	158400	158400	158400	20
299	20231213	135800	6243350900	158400	158300	158400	158300	89
300	20231213	135700	6229259500	158200	158300	158300	158200	166
301	20231213	135600	6202987700	158200	158200	158300	158200	18
302	20231213	135500	6200140000	158400	158300	158400	158200	99
303	20231213	135400	6184466200	158200	158400	158500	158200	78
304	20231213	135300	6172108400	158400	158600	158600	158400	76
305	20231213	135200	6160068500	158500	158600	158700	158500	57
306	20231213	135100	6151027700	158600	158600	158700	158600	186
307	20231213	135000	6121519800	158700	158700	158700	158600	16
308	20231213	134900	6118981400	158700	158500	158800	158500	171
309	20231213	134800	6091859500	158500	158500	158600	158500	111
310	20231213	134700	6074262400	158500	158700	158700	158500	133
311	20231213	134600	6053167900	158700	158600	158700	158500	83
312	20231213	134500	6040001800	158800	159000	159100	158700	106
313	20231213	134400	6023167500	159000	158800	159400	158800	33
314	20231213	134300	6017910800	159300	159400	159400	158900	129
315	20231213	134200	5997361400	159400	159400	159400	159300	153
316	20231213	134100	5972975100	159300	159300	159400	159300	187
317	20231213	134000	5943173000	159400	159300	159400	159200	154
318	20231213	133900	5918634800	159300	159300	159400	159200	209
319	20231213	133800	5885327200	159300	159500	159500	159300	527
320	20231213	133700	5801352300	159400	159200	159400	159200	128
321	20231213	133600	5780954600	159300	158800	159500	158800	144
322	20231213	133500	5758046100	159200	159000	159400	158700	264
323	20231213	133400	5716060600	159000	158900	159300	158600	397
324	20231213	133300	5652965400	159300	159100	159400	159000	233
325	20231213	133200	5615892300	159100	159400	159500	159000	226
326	20231213	133100	5579904200	159200	159400	159500	159200	199
327	20231213	133000	5548183600	159400	159400	159500	159300	159
328	20231213	132900	5522838300	159300	159500	159500	159300	149
329	20231213	132800	5499085900	159500	159200	159500	159100	174
330	20231213	132700	5471367000	159100	159300	159400	159000	156
331	20231213	132600	5446545800	159100	159200	159400	159000	199
332	20231213	132500	5414875200	159200	158900	159300	158900	101
333	20231213	132400	5398812300	159000	159200	159300	158900	201
334	20231213	132300	5366847500	159200	159300	159300	158500	360
335	20231213	132200	5309627500	158500	159100	159400	158300	1241
336	20231213	132100	5112822800	159100	159100	159400	159000	197
337	20231213	132000	5081471300	159200	159100	159400	159000	157
338	20231213	131900	5056478600	158800	159300	159500	158600	391
339	20231213	131800	4994257700	159400	159100	159500	159100	137
340	20231213	131700	4972438700	159100	159200	159200	159000	450
341	20231213	131600	4900811900	159200	159100	159200	159000	277
342	20231213	131500	4856738200	159100	158800	159200	158800	258
343	20231213	131400	4815730400	158800	158400	158800	158400	1141
344	20231213	131300	4634669300	158500	158100	158600	158100	581
345	20231213	131200	4542723100	158100	158200	158200	158100	123
346	20231213	131100	4523271300	158200	158100	158200	158100	41
347	20231213	131000	4516786700	158200	158400	158400	158200	56
348	20231213	130900	4507925300	158300	158200	158300	158200	90
349	20231213	130800	4493679500	158300	158300	158300	158100	81
350	20231213	130700	4480863400	158200	158200	158200	158200	27
351	20231213	130600	4476592000	158200	158300	158300	158200	58
352	20231213	130500	4467410900	158300	158200	158400	158200	100
353	20231213	130400	4451587700	158200	158200	158300	158200	59
354	20231213	130300	4442252800	158200	158200	158300	158200	228
355	20231213	130200	4406179900	158300	158200	158300	158200	79
356	20231213	130100	4393679500	158200	158100	158300	158100	115
357	20231213	130000	4375487800	158100	158100	158200	158100	68
358	20231213	125900	4364730800	158100	158300	158400	158100	96
359	20231213	125800	4349536300	158400	158200	158400	158200	79
360	20231213	125700	4337034100	158200	158200	158300	158200	28
361	20231213	125600	4332602100	158200	158400	158400	158200	64
362	20231213	125500	4322469500	158200	158400	158400	158200	33
363	20231213	125400	4317243000	158400	158300	158500	158300	70
364	20231213	125300	4306155000	158400	158400	158500	158300	48
365	20231213	125200	4298552500	158300	158400	158400	158300	62
366	20231213	125100	4288737500	158300	158400	158400	158300	117
367	20231213	125000	4270213700	158300	158400	158400	158300	49
368	20231213	124900	4262453500	158400	158300	158400	158300	82
369	20231213	124800	4249471400	158400	158300	158400	158200	104
370	20231213	124700	4233014000	158200	158300	158300	158200	13
371	20231213	124600	4230956400	158300	158400	158400	158300	88
372	20231213	124500	4217023500	158300	158300	158400	158300	100
373	20231213	124400	4201189600	158300	158400	158400	158100	35
374	20231213	124300	4195648400	158500	158400	158500	158300	29
375	20231213	124200	4191055600	158300	158400	158500	158300	109
376	20231213	124100	4173787200	158400	158400	158500	158400	70
377	20231213	124000	4162698000	158500	158500	158500	158400	45
378	20231213	123900	4155565800	158400	158500	158500	158400	161
379	20231213	123800	4130053500	158400	158500	158600	158400	32
380	20231213	123700	4124981700	158500	158300	158500	158300	100
381	20231213	123600	4109145100	158300	158300	158400	158300	32
382	20231213	123500	4104079000	158200	158400	158400	158200	89
383	20231213	123400	4089992700	158400	158200	158400	158200	106
384	20231213	123300	4073217500	158200	158300	158300	158200	25
385	20231213	123200	4069260200	158200	158400	158400	158200	51
386	20231213	123100	4061186900	158400	158400	158400	158300	99
387	20231213	123000	4045511100	158400	158400	158400	158300	62
388	20231213	122900	4035692300	158400	158500	158500	158400	27
389	20231213	122800	4031413600	158400	158400	158500	158400	94
390	20231213	122700	4016521200	158400	158400	158500	158300	89
391	20231213	122600	4002428100	158300	158400	158500	158300	19
392	20231213	122500	3999417700	158400	158300	158500	158300	172
393	20231213	122400	3972176700	158300	158200	158300	158200	11
394	20231213	122300	3970436300	158400	158600	158600	158200	190
395	20231213	122200	3940350400	158600	158600	158600	158500	32
396	20231213	122100	3935275500	158500	158300	158700	158200	198
397	20231213	122000	3903912500	158400	158200	158400	158200	68
398	20231213	121900	3893143200	158200	158400	158500	158200	42
399	20231213	121800	3886489400	158400	158400	158500	158400	112
400	20231213	121700	3868744100	158400	158400	158500	158200	115
401	20231213	121600	3850530800	158400	158500	158500	158400	47
402	20231213	121500	3843082200	158600	158500	158600	158500	29
403	20231213	121400	3838484400	158600	158600	158600	158500	101
404	20231213	121300	3822467000	158600	158600	158700	158500	140
405	20231213	121200	3800265400	158600	158600	158600	158400	89
406	20231213	121100	3786153800	158600	158700	158700	158600	162
407	20231213	121000	3760450000	158600	158600	158700	158600	141
408	20231213	120900	3738080300	158600	158600	158700	158600	84
409	20231213	120800	3724751400	158600	158600	158700	158600	104
410	20231213	120700	3708254100	158700	158700	158700	158600	99
411	20231213	120600	3692548700	158600	158700	158700	158600	84
412	20231213	120500	3679226200	158700	158700	158700	158600	60
413	20231213	120400	3669706200	158600	158700	158700	158600	96
414	20231213	120300	3654477700	158600	158600	158700	158600	105
415	20231213	120200	3637821500	158700	158600	158700	158600	46
416	20231213	120100	3630521700	158600	158500	158700	158500	157
417	20231213	120000	3605622400	158500	158100	158600	158100	54
418	20231213	115900	3597063900	158100	158400	158700	158100	147
419	20231213	115800	3573766200	158500	158400	158500	158400	4
420	20231213	115700	3573132300	158500	158500	158500	158400	102
421	20231213	115600	3556971300	158400	158200	158500	158200	86
422	20231213	115500	3543350200	158200	158100	158400	158100	16
423	20231213	115400	3540820200	158400	158600	158600	158400	81
424	20231213	115300	3527976700	158400	158000	158700	158000	155
425	20231213	115200	3503419900	158000	158400	158400	158000	77
426	20231213	115100	3491224500	158400	158100	158500	158100	120
427	20231213	115000	3472227600	158200	158200	158200	158100	34
428	20231213	114900	3466849000	158300	158400	158400	157800	241
429	20231213	114800	3428692300	158300	158000	158400	157800	215
430	20231213	114700	3394684000	157800	157900	158100	157800	85
431	20231213	114600	3381250300	158000	157900	158000	157900	84
432	20231213	114500	3367984900	157900	157900	158000	157800	118
433	20231213	114400	3349347300	158000	157800	158000	157700	81
434	20231213	114300	3336558700	157600	157700	157800	157600	72
435	20231213	114200	3325198300	157800	157600	157800	157600	433
436	20231213	114100	3256919800	157600	157700	157700	157600	62
437	20231213	114000	3247142700	157700	157800	157800	157600	129
438	20231213	113900	3226809400	157800	157700	157800	157700	88
439	20231213	113800	3212928600	157700	157800	157800	157700	193
440	20231213	113700	3182481000	157800	157700	157800	157700	23
441	20231213	113600	3178851700	157700	157700	157800	157600	124
442	20231213	113500	3159295300	157700	158200	158200	157700	2117
443	20231213	113400	2824842000	158200	158200	158200	158100	181
444	20231213	113300	2796218000	158100	158100	158200	158100	104
445	20231213	113200	2779772300	158200	158200	158200	158100	69
446	20231213	113100	2768862000	158200	158100	158200	158100	76
447	20231213	113000	2756843500	158200	158200	158200	158100	99
448	20231213	112900	2741187400	158200	158200	158300	158200	21
449	20231213	112800	2737865100	158200	158200	158300	158100	392
450	20231213	112700	2675853700	158300	158200	158300	158200	33
451	20231213	112600	2670631800	158200	158300	158300	158200	68
452	20231213	112500	2659873600	158200	158300	158300	158200	293
453	20231213	112400	2613492000	158300	158300	158400	158200	88
454	20231213	112300	2599561700	158300	158300	158400	158300	100
455	20231213	112200	2583731300	158300	158300	158400	158300	103
456	20231213	112100	2567425000	158400	158300	158400	158300	65
457	20231213	112000	2557134800	158400	158300	158400	158300	15
458	20231213	111900	2554759600	158400	158400	158400	158300	95
459	20231213	111800	2539718200	158400	158300	158400	158300	59
460	20231213	111700	2530378200	158400	158400	158500	158300	127
461	20231213	111600	2510254400	158400	158400	158500	158400	151
462	20231213	111500	2486334900	158400	158400	158400	158300	125
463	20231213	111400	2466542700	158400	158300	158400	158300	70
464	20231213	111300	2455460100	158300	158400	158400	158300	12
465	20231213	111200	2453560400	158300	158300	158300	158200	104
466	20231213	111100	2437102600	158300	158300	158300	158200	87
467	20231213	111000	2423337200	158400	158200	158400	158200	23
468	20231213	110900	2419697300	158300	158300	158300	158300	50
469	20231213	110800	2411782300	158400	158400	158400	158300	76
470	20231213	110700	2399749900	158300	158200	158400	158200	148
471	20231213	110600	2376322000	158200	158200	158300	158200	127
472	20231213	110500	2356221800	158200	158200	158300	158200	90
473	20231213	110400	2341983300	158200	158200	158300	158200	75
474	20231213	110300	2330116300	158300	158200	158300	158200	26
475	20231213	110200	2326001500	158300	158500	158500	158300	29
476	20231213	110100	2321410400	158600	158400	158600	158300	432
477	20231213	110000	2252993200	158400	158500	158500	158300	62
478	20231213	105900	2243170200	158400	158400	158400	158400	4
479	20231213	105800	2242536600	158300	158700	158700	158300	192
480	20231213	105700	2212115600	158500	158700	158700	158500	182
481	20231213	105600	2183244000	158600	158400	158600	158400	23
482	20231213	105500	2179596800	158400	158600	158700	158400	68
483	20231213	105400	2168814900	158600	158600	158600	158200	142
484	20231213	105300	2146310000	158700	158300	158700	158200	228
485	20231213	105200	2110213300	158300	158300	158400	158300	25
486	20231213	105100	2106254300	158400	158500	158600	158400	278
487	20231213	105000	2062195900	158500	158700	158700	158500	592
488	20231213	104900	1968313500	158600	158600	158600	158600	5
489	20231213	104800	1967520500	158600	158700	158700	158600	169
490	20231213	104700	1940716600	158700	158700	158900	158700	176
491	20231213	104600	1912772900	158800	158800	158800	158700	48
492	20231213	104500	1905151700	158900	158800	159000	158800	60
493	20231213	104400	1895612900	158800	158900	158900	158800	82
494	20231213	104300	1882584500	159000	159200	159200	159000	244
495	20231213	104200	1843768100	159200	159200	159200	159200	4
496	20231213	104100	1843131300	159400	159500	159500	159200	522
497	20231213	104000	1759947100	159400	159600	159700	159400	453
498	20231213	103900	1687676400	159800	159700	159800	159600	16
499	20231213	103800	1685121100	159600	159700	159700	159600	103
500	20231213	103700	1668677800	159600	159600	159600	159600	21
501	20231213	103600	1665326200	159600	159500	159600	159500	77
502	20231213	103500	1653037500	159500	159900	159900	159500	57
503	20231213	103400	1643929900	159900	159600	159900	159600	41
504	20231213	103300	1637377900	159500	159900	159900	159500	29
505	20231213	103200	1632744200	159600	159500	159600	159500	44
506	20231213	103100	1625722100	159500	159600	159600	159500	15
507	20231213	103000	1623328400	159600	159700	159900	159500	49
508	20231213	102900	1615501000	159600	159600	159600	159500	65
509	20231213	102800	1605128200	159600	159500	159600	159500	57
510	20231213	102700	1596031500	159600	159500	159600	159500	13
511	20231213	102600	1593957500	159500	159500	159500	159500	2
512	20231213	102500	1593638500	159600	159600	159600	159500	73
513	20231213	102400	1581989100	159500	159500	159500	159500	55
514	20231213	102300	1573216600	159500	159600	159600	159500	17
515	20231213	102200	1570503600	159500	159500	159500	159500	9
516	20231213	102100	1569068100	159600	159700	159700	159600	10
517	20231213	102000	1567472000	159700	159800	159800	159600	32
518	20231213	101900	1562362200	159800	159700	159800	159700	29
519	20231213	101800	1557730700	159600	159600	159600	159600	2
520	20231213	101700	1557411500	159700	159600	160000	159600	55
521	20231213	101600	1548625700	160000	160000	160000	160000	35
522	20231213	101500	1543025700	159900	160100	160100	159700	96
523	20231213	101400	1527675500	160100	160100	160100	159700	239
524	20231213	101300	1489431300	160100	160200	160200	160100	109
525	20231213	101200	1471980200	160200	160100	160200	160100	56
526	20231213	101100	1463010700	160200	160200	160200	160200	0
527	20231213	101000	1463010700	160200	160200	160400	160200	13
528	20231213	100900	1460927200	160200	160300	160400	160000	14
529	20231213	100800	1458683800	160400	160400	160400	160400	119
530	20231213	100700	1439596200	160400	160000	160400	159800	1365
531	20231213	100600	1221162000	159800	159800	159800	159800	3
532	20231213	100500	1220682600	159900	159500	159900	159500	25
533	20231213	100400	1216685700	159900	159900	160000	159900	71
534	20231213	100300	1205331600	160000	159900	160000	159900	35
535	20231213	100200	1199735000	159900	159700	159900	159700	18
536	20231213	100100	1196858200	159800	159500	159800	159500	33
537	20231213	100000	1191589400	159400	159400	159400	159400	37
538	20231213	095900	1185691600	159400	159500	159600	159400	183
539	20231213	095800	1156502400	159600	159500	159600	159500	23
540	20231213	095700	1152833600	159500	159500	159500	159500	74
541	20231213	095600	1141030600	159500	159500	159900	159500	38
542	20231213	095500	1134965200	159500	159500	160000	159500	14
543	20231213	095400	1132731200	160000	159500	160000	159500	139
544	20231213	095300	1110538400	159500	159500	159700	159500	22
545	20231213	095200	1107027400	159500	159700	159700	159500	50
546	20231213	095100	1099047400	159700	159800	160000	159600	69
547	20231213	095000	1088022900	159700	159600	159700	159600	23
548	20231213	094900	1084351600	159500	159500	159500	159500	8
549	20231213	094800	1083075600	159500	160000	160000	159500	15
550	20231213	094700	1080677600	159400	159700	160100	159400	495
551	20231213	094600	1001610800	159700	159700	159700	159700	10
552	20231213	094500	1000013800	160200	160200	160300	159800	86
553	20231213	094400	986245600	160100	159700	160300	159700	41
554	20231213	094300	979687900	160100	160000	160200	159700	112
555	20231213	094200	961757000	160000	159800	160000	159800	25
556	20231213	094100	957760500	159800	159600	160000	159600	15
557	20231213	094000	955363700	159600	160000	160000	159600	70
558	20231213	093900	944172900	160000	159600	160000	159600	46
559	20231213	093800	936826600	159600	159600	160000	159600	65
560	20231213	093700	926450400	159600	159700	159800	159600	88
561	20231213	093600	912399900	159600	159600	160000	159600	294
562	20231213	093500	865362300	159600	159600	160000	159600	31
563	20231213	093400	860413300	159600	159800	159800	159600	290
564	20231213	093300	814123300	159800	160000	160000	159800	35
565	20231213	093200	808527500	160000	160100	160100	159800	34
566	20231213	093100	803087400	160100	159800	160100	159800	38
567	20231213	093000	797012000	159800	159800	160100	159800	13
568	20231213	092900	794933100	159800	159600	160000	159600	151
569	20231213	092800	770799000	159700	159700	160100	159700	80
570	20231213	092700	758017000	159700	159800	159800	159700	28
571	20231213	092600	753545200	159800	159900	159900	159700	40
572	20231213	092500	747154300	159700	159700	160100	159700	145
573	20231213	092400	723996600	159700	160100	160100	159700	15
574	20231213	092300	721596700	159700	159700	159800	159700	21
575	20231213	092200	718242900	160100	160100	160400	159800	264
576	20231213	092100	676019000	160100	160100	160500	160100	81
577	20231213	092000	663044500	160500	160000	160500	160000	9
578	20231213	091900	661603500	160000	160500	160500	160000	27
579	20231213	091800	657278500	160600	159900	160600	159900	55
580	20231213	091700	648451800	160700	159900	160700	159900	195
581	20231213	091600	617183800	159900	160100	160100	159800	30
582	20231213	091500	612385400	159800	160100	160100	159700	57
583	20231213	091400	603266600	160100	160200	160200	160100	61
584	20231213	091300	593500400	160100	160100	160200	160100	75
585	20231213	091200	581488700	160200	159300	160200	159300	499
586	20231213	091100	501839300	159300	159300	159300	159300	0
587	20231213	091000	501839300	159300	159300	159400	159300	29
588	20231213	090900	497218200	159300	159300	159300	159300	29
589	20231213	090800	492598500	159300	159600	159600	159300	123
590	20231213	090700	473001100	159300	160100	160200	159300	451
591	20231213	090600	400979800	160000	159800	161000	159200	787
592	20231213	090500	275222500	159300	158700	159800	158700	371
593	20231213	090400	216075700	158700	159200	159300	158700	46
594	20231213	090300	208755900	159100	158900	159200	158500	245
595	20231213	090200	169869000	158800	159300	159400	158700	517
596	20231213	090100	87579700	159500	159600	159700	159500	183
597	20231213	090000	58360700	160000	161300	161300	160000	362