KissMeData/011170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185500	9785164000	160800	160800	160800	160800	16707
3	20231215	185400	9785164000	160800	160800	160800	160800	0
4	20231215	185300	9785164000	160800	160800	160800	160800	0
5	20231215	185200	9785164000	160800	160800	160800	160800	0
6	20231215	185100	9785164000	160800	160800	160800	160800	0
7	20231215	185000	9785164000	160800	160800	160800	160800	0
8	20231215	184900	9785164000	160800	160800	160800	160800	0
9	20231215	184800	9785164000	160800	160800	160800	160800	0
10	20231215	184700	9785164000	160800	160800	160800	160800	0
11	20231215	184600	9785164000	160800	160800	160800	160800	0
12	20231215	184500	9785164000	160800	160800	160800	160800	0
13	20231215	184400	9785164000	160800	160800	160800	160800	0
14	20231215	184300	9785164000	160800	160800	160800	160800	0
15	20231215	184200	9785164000	160800	160800	160800	160800	0
16	20231215	184100	9785164000	160800	160800	160800	160800	0
17	20231215	184000	9785164000	160800	160800	160800	160800	0
18	20231215	183900	9785164000	160800	160800	160800	160800	0
19	20231215	183800	9785164000	160800	160800	160800	160800	0
20	20231215	183700	9785164000	160800	160800	160800	160800	0
21	20231215	183600	9785164000	160800	160800	160800	160800	0
22	20231215	183500	9785164000	160800	160800	160800	160800	0
23	20231215	183400	9785164000	160800	160800	160800	160800	0
24	20231215	183300	9785164000	160800	160800	160800	160800	0
25	20231215	183200	9785164000	160800	160800	160800	160800	0
26	20231215	183100	9785164000	160800	160800	160800	160800	0
27	20231215	183000	9785164000	160800	160800	160800	160800	0
28	20231215	182900	9785164000	160800	160800	160800	160800	0
29	20231215	182800	9785164000	160800	160800	160800	160800	0
30	20231215	182700	9785164000	160800	160800	160800	160800	0
31	20231215	182600	9785164000	160800	160800	160800	160800	0
32	20231215	182500	9785164000	160800	160800	160800	160800	16707
33	20231215	182400	9785164000	160800	160800	160800	160800	0
34	20231215	182300	9785164000	160800	160800	160800	160800	0
35	20231215	182200	9785164000	160800	160800	160800	160800	0
36	20231215	182100	9785164000	160800	160800	160800	160800	0
37	20231215	182000	9785164000	160800	160800	160800	160800	0
38	20231215	181900	9785164000	160800	160800	160800	160800	0
39	20231215	181800	9785164000	160800	160800	160800	160800	0
40	20231215	181700	9785164000	160800	160800	160800	160800	0
41	20231215	181600	9785164000	160800	160800	160800	160800	0
42	20231215	181500	9785164000	160800	160800	160800	160800	0
43	20231215	181400	9785164000	160800	160800	160800	160800	0
44	20231215	181300	9785164000	160800	160800	160800	160800	0
45	20231215	181200	9785164000	160800	160800	160800	160800	0
46	20231215	181100	9785164000	160800	160800	160800	160800	0
47	20231215	181000	9785164000	160800	160800	160800	160800	0
48	20231215	180900	9785164000	160800	160800	160800	160800	0
49	20231215	180800	9785164000	160800	160800	160800	160800	0
50	20231215	180700	9785164000	160800	160800	160800	160800	0
51	20231215	180600	9785164000	160800	160800	160800	160800	0
52	20231215	180500	9785164000	160800	160800	160800	160800	0
53	20231215	180400	9785164000	160800	160800	160800	160800	0
54	20231215	180300	9785164000	160800	160800	160800	160800	0
55	20231215	180200	9785164000	160800	160800	160800	160800	0
56	20231215	180100	9785164000	160800	160800	160800	160800	0
57	20231215	180000	9785164000	160800	160800	160800	160800	0
58	20231215	175900	9785164000	160800	160800	160800	160800	0
59	20231215	175800	9785164000	160800	160800	160800	160800	0
60	20231215	175700	9785164000	160800	160800	160800	160800	0
61	20231215	175600	9785164000	160800	160800	160800	160800	0
62	20231215	175500	9785164000	160800	160800	160800	160800	16707
63	20231215	175400	9785164000	160800	160800	160800	160800	0
64	20231215	175300	9785164000	160800	160800	160800	160800	0
65	20231215	175200	9785164000	160800	160800	160800	160800	0
66	20231215	175100	9785164000	160800	160800	160800	160800	0
67	20231215	175000	9785164000	160800	160800	160800	160800	0
68	20231215	174900	9785164000	160800	160800	160800	160800	0
69	20231215	174800	9785164000	160800	160800	160800	160800	0
70	20231215	174700	9785164000	160800	160800	160800	160800	0
71	20231215	174600	9785164000	160800	160800	160800	160800	0
72	20231215	174500	9785164000	160800	160800	160800	160800	0
73	20231215	174400	9785164000	160800	160800	160800	160800	0
74	20231215	174300	9785164000	160800	160800	160800	160800	0
75	20231215	174200	9785164000	160800	160800	160800	160800	0
76	20231215	174100	9785164000	160800	160800	160800	160800	0
77	20231215	174000	9785164000	160800	160800	160800	160800	0
78	20231215	173900	9785164000	160800	160800	160800	160800	0
79	20231215	173800	9785164000	160800	160800	160800	160800	0
80	20231215	173700	9785164000	160800	160800	160800	160800	0
81	20231215	173600	9785164000	160800	160800	160800	160800	0
82	20231215	173500	9785164000	160800	160800	160800	160800	0
83	20231215	173400	9785164000	160800	160800	160800	160800	0
84	20231215	173300	9785164000	160800	160800	160800	160800	0
85	20231215	173200	9785164000	160800	160800	160800	160800	0
86	20231215	173100	9785164000	160800	160800	160800	160800	0
87	20231215	173000	9785164000	160800	160800	160800	160800	0
88	20231215	172900	9785164000	160800	160800	160800	160800	0
89	20231215	172800	9785164000	160800	160800	160800	160800	0
90	20231215	172700	9785164000	160800	160800	160800	160800	0
91	20231215	172600	9785164000	160800	160800	160800	160800	0
92	20231215	172500	9785164000	160800	160800	160800	160800	16707
93	20231215	172400	9785164000	160800	160800	160800	160800	0
94	20231215	172300	9785164000	160800	160800	160800	160800	0
95	20231215	172200	9785164000	160800	160800	160800	160800	0
96	20231215	172100	9785164000	160800	160800	160800	160800	0
97	20231215	172000	9785164000	160800	160800	160800	160800	0
98	20231215	171900	9785164000	160800	160800	160800	160800	0
99	20231215	171800	9785164000	160800	160800	160800	160800	0
100	20231215	171700	9785164000	160800	160800	160800	160800	0
101	20231215	171600	9785164000	160800	160800	160800	160800	0
102	20231215	171500	9785164000	160800	160800	160800	160800	0
103	20231215	171400	9785164000	160800	160800	160800	160800	0
104	20231215	171300	9785164000	160800	160800	160800	160800	0
105	20231215	171200	9785164000	160800	160800	160800	160800	0
106	20231215	171100	9785164000	160800	160800	160800	160800	0
107	20231215	171000	9785164000	160800	160800	160800	160800	0
108	20231215	170900	9785164000	160800	160800	160800	160800	0
109	20231215	170800	9785164000	160800	160800	160800	160800	0
110	20231215	170700	9785164000	160800	160800	160800	160800	0
111	20231215	170600	9785164000	160800	160800	160800	160800	0
112	20231215	170500	9785164000	160800	160800	160800	160800	0
113	20231215	170400	9785164000	160800	160800	160800	160800	0
114	20231215	170300	9785164000	160800	160800	160800	160800	0
115	20231215	170200	9785164000	160800	160800	160800	160800	0
116	20231215	170100	9785164000	160800	160800	160800	160800	0
117	20231215	170000	9785164000	160800	160800	160800	160800	0
118	20231215	165900	9785164000	160800	160800	160800	160800	0
119	20231215	165800	9785164000	160800	160800	160800	160800	0
120	20231215	165700	9785164000	160800	160800	160800	160800	0
121	20231215	165600	9785164000	160800	160800	160800	160800	0
122	20231215	165500	9785164000	160800	160800	160800	160800	16707
123	20231215	165400	9785164000	160800	160800	160800	160800	0
124	20231215	165300	9785164000	160800	160800	160800	160800	0
125	20231215	165200	9785164000	160800	160800	160800	160800	0
126	20231215	165100	9785164000	160800	160800	160800	160800	0
127	20231215	165000	9785164000	160800	160800	160800	160800	0
128	20231215	164900	9785164000	160800	160800	160800	160800	0
129	20231215	164800	9785164000	160800	160800	160800	160800	0
130	20231215	164700	9785164000	160800	160800	160800	160800	0
131	20231215	164600	9785164000	160800	160800	160800	160800	0
132	20231215	164500	9785164000	160800	160800	160800	160800	0
133	20231215	164400	9785164000	160800	160800	160800	160800	0
134	20231215	164300	9785164000	160800	160800	160800	160800	0
135	20231215	164200	9785164000	160800	160800	160800	160800	0
136	20231215	164100	9785164000	160800	160800	160800	160800	0
137	20231215	164000	9785164000	160800	160800	160800	160800	0
138	20231215	163900	9785164000	160800	160800	160800	160800	0
139	20231215	163800	9785164000	160800	160800	160800	160800	0
140	20231215	163700	9785164000	160800	160800	160800	160800	0
141	20231215	163600	9785164000	160800	160800	160800	160800	0
142	20231215	163500	9785164000	160800	160800	160800	160800	0
143	20231215	163400	9785164000	160800	160800	160800	160800	0
144	20231215	163300	9785164000	160800	160800	160800	160800	0
145	20231215	163200	9785164000	160800	160800	160800	160800	0
146	20231215	163100	9785164000	160800	160800	160800	160800	0
147	20231215	163000	9785164000	160800	160800	160800	160800	0
148	20231215	162900	9785164000	160800	160800	160800	160800	0
149	20231215	162800	9785164000	160800	160800	160800	160800	0
150	20231215	162700	9785164000	160800	160800	160800	160800	0
151	20231215	162600	9785164000	160800	160800	160800	160800	0
152	20231215	162500	9785164000	160800	160800	160800	160800	16707
153	20231215	162400	9785164000	160800	160800	160800	160800	0
154	20231215	162300	9785164000	160800	160800	160800	160800	0
155	20231215	162200	9785164000	160800	160800	160800	160800	0
156	20231215	162100	9785164000	160800	160800	160800	160800	0
157	20231215	162000	9785164000	160800	160800	160800	160800	0
158	20231215	161900	9785164000	160800	160800	160800	160800	0
159	20231215	161800	9785164000	160800	160800	160800	160800	0
160	20231215	161700	9785164000	160800	160800	160800	160800	0
161	20231215	161600	9785164000	160800	160800	160800	160800	0
162	20231215	161500	9785164000	160800	160800	160800	160800	0
163	20231215	161400	9785164000	160800	160800	160800	160800	0
164	20231215	161300	9785164000	160800	160800	160800	160800	0
165	20231215	161200	9785164000	160800	160800	160800	160800	0
166	20231215	161100	9785164000	160800	160800	160800	160800	0
167	20231215	161000	9785164000	160800	160800	160800	160800	0
168	20231215	160900	9785164000	160800	160800	160800	160800	0
169	20231215	160800	9785164000	160800	160800	160800	160800	0
170	20231215	160700	9785164000	160800	160800	160800	160800	0
171	20231215	160600	9785164000	160800	160800	160800	160800	0
172	20231215	160500	9785164000	160800	160800	160800	160800	0
173	20231215	160400	9785164000	160800	160800	160800	160800	0
174	20231215	160300	9785164000	160800	160800	160800	160800	0
175	20231215	160200	9785164000	160800	160800	160800	160800	0
176	20231215	160100	9785164000	160800	160800	160800	160800	0
177	20231215	160000	9785164000	160800	160800	160800	160800	0
178	20231215	155900	9785164000	160800	160800	160800	160800	0
179	20231215	155800	9785164000	160800	160800	160800	160800	0
180	20231215	155700	9785164000	160800	160800	160800	160800	0
181	20231215	155600	9785164000	160800	160800	160800	160800	0
182	20231215	155500	9785164000	160800	160800	160800	160800	16707
183	20231215	155400	9785164000	160800	160800	160800	160800	0
184	20231215	155300	9785164000	160800	160800	160800	160800	0
185	20231215	155200	9785164000	160800	160800	160800	160800	0
186	20231215	155100	9785164000	160800	160800	160800	160800	0
187	20231215	155000	9785164000	160800	160800	160800	160800	0
188	20231215	154900	9785164000	160800	160800	160800	160800	0
189	20231215	154800	9785164000	160800	160800	160800	160800	0
190	20231215	154700	9785164000	160800	160800	160800	160800	0
191	20231215	154600	9785164000	160800	160800	160800	160800	0
192	20231215	154500	9785164000	160800	160800	160800	160800	0
193	20231215	154400	9785164000	160800	160800	160800	160800	0
194	20231215	154300	9785164000	160800	160800	160800	160800	0
195	20231215	154200	9785164000	160800	160800	160800	160800	0
196	20231215	154100	9785164000	160800	160800	160800	160800	0
197	20231215	154000	9785164000	160800	160800	160800	160800	0
198	20231215	153900	9785164000	160800	160800	160800	160800	0
199	20231215	153800	9785164000	160800	160800	160800	160800	0
200	20231215	153700	9785164000	160800	160800	160800	160800	0
201	20231215	153600	9785164000	160800	160800	160800	160800	0
202	20231215	153500	9785164000	160800	160800	160800	160800	0
203	20231215	153400	9785164000	160800	160800	160800	160800	0
204	20231215	153300	9785164000	160800	160800	160800	160800	0
205	20231215	153200	9785164000	160800	160800	160800	160800	0
206	20231215	153100	9785164000	160800	160800	160800	160800	0
207	20231215	153000	9785164000	160800	160800	160800	160800	16707
208	20231215	152900	7098678400	160300	160300	160300	160300	0
209	20231215	152800	7098678400	160300	160300	160300	160300	0
210	20231215	152700	7098678400	160300	160300	160300	160300	0
211	20231215	152600	7098678400	160300	160300	160300	160300	0
212	20231215	152500	7098678400	160300	160300	160300	160300	0
213	20231215	152400	7098678400	160300	160300	160300	160300	0
214	20231215	152300	7098678400	160300	160300	160300	160300	0
215	20231215	152200	7098678400	160300	160300	160300	160300	0
216	20231215	152100	7098678400	160300	160300	160300	160300	0
217	20231215	152000	7098678400	160300	160300	160300	160300	0
218	20231215	151900	7098678400	160300	160300	160800	160300	276
219	20231215	151800	7054383100	160600	160300	160700	160300	193
220	20231215	151700	7023409200	160300	160400	160500	160300	220
221	20231215	151600	6988136300	160400	160300	160800	160300	283
222	20231215	151500	6942736300	160300	160700	160800	160300	109
223	20231215	151400	6925256200	160300	160200	160700	160200	170
224	20231215	151300	6898006500	160200	160300	160400	160200	266
225	20231215	151200	6855364800	160300	160300	160600	160300	111
226	20231215	151100	6837565000	160400	160200	160500	160200	121
227	20231215	151000	6818161200	160300	160300	160400	160200	407
228	20231215	150900	6752920900	160400	160300	160400	160300	99
229	20231215	150800	6737049400	160300	160300	160500	160200	275
230	20231215	150700	6692965100	160400	160300	160400	160200	153
231	20231215	150600	6668438000	160300	160200	160400	160200	124
232	20231215	150500	6648559800	160200	160200	160400	160200	179
233	20231215	150400	6619865400	160100	160100	160200	160100	110
234	20231215	150300	6602252000	160200	160100	160200	160100	146
235	20231215	150200	6578871200	160100	159900	160200	159900	249
236	20231215	150100	6539029600	160000	160000	160000	159900	100
237	20231215	150000	6523037100	159900	160000	160000	159900	251
238	20231215	145900	6482890300	160000	160000	160100	160000	479
239	20231215	145800	6406243300	160100	160100	160100	160000	160
240	20231215	145700	6380638900	160100	160000	160100	160000	525
241	20231215	145600	6296633700	160000	160100	160100	160000	114
242	20231215	145500	6278389200	160100	160000	160100	160000	111
243	20231215	145400	6260624100	160100	160100	160200	160100	134
244	20231215	145300	6239166900	160000	160100	160100	160000	157
245	20231215	145200	6214042100	160000	160100	160200	160000	168
246	20231215	145100	6187148900	160200	160200	160200	160100	93
247	20231215	145000	6172256800	160100	160100	160300	160100	171
248	20231215	144900	6144870400	160100	160100	160100	160000	143
249	20231215	144800	6121984800	160100	160000	160100	160000	126
250	20231215	144700	6101817900	160100	160100	160100	160000	80
251	20231215	144600	6089013400	160100	160200	160200	160100	225
252	20231215	144500	6052985200	160200	160200	160200	160100	133
253	20231215	144400	6031687400	160200	160200	160200	160100	115
254	20231215	144300	6013269200	160100	160100	160200	160100	124
255	20231215	144200	5993412800	160100	160100	160200	160100	87
256	20231215	144100	5979479200	160200	160100	160200	160100	180
257	20231215	144000	5950653900	160100	160300	160300	160100	154
258	20231215	143900	5925985700	160200	160200	160300	160200	92
259	20231215	143800	5911243000	160300	160500	160500	160300	226
260	20231215	143700	5875011100	160300	160200	160300	160100	135
261	20231215	143600	5853378200	160200	160200	160200	160100	77
262	20231215	143500	5841046100	160200	160300	160300	160100	124
263	20231215	143400	5821187500	160300	160100	160300	160100	103
264	20231215	143300	5804688800	160100	160300	160300	160100	105
265	20231215	143200	5787863900	160300	160200	160300	160200	133
266	20231215	143100	5766551700	160300	160200	160300	160200	94
267	20231215	143000	5751487200	160300	160300	160300	160200	175
268	20231215	142900	5723445100	160200	160200	160300	160200	159
269	20231215	142800	5697967400	160200	160200	160300	160200	110
270	20231215	142700	5680341700	160300	160300	160300	160200	140
271	20231215	142600	5657907600	160300	160300	160300	160200	43
272	20231215	142500	5651014900	160200	160300	160300	160200	86
273	20231215	142400	5637232200	160300	160300	160500	160200	75
274	20231215	142300	5625210200	160200	160100	160300	160100	57
275	20231215	142200	5616076300	160100	160300	160300	160100	101
276	20231215	142100	5599893500	160200	160300	160400	160200	239
277	20231215	142000	5561577400	160300	160400	160400	160300	79
278	20231215	141900	5548908800	160300	160300	160400	160300	72
279	20231215	141800	5537362800	160300	160300	160400	160300	97
280	20231215	141700	5521808000	160300	160100	160400	160100	392
281	20231215	141600	5459005400	160200	160100	160200	160100	102
282	20231215	141500	5442669900	160200	160100	160200	160100	64
283	20231215	141400	5432419900	160200	160200	160200	160100	66
284	20231215	141300	5421849100	160200	160200	160200	160100	346
285	20231215	141200	5366424400	160200	160100	160200	160100	94
286	20231215	141100	5351372100	160100	160100	160200	160100	67
287	20231215	141000	5340642000	160100	160100	160200	160100	100
288	20231215	140900	5324627900	160200	160200	160200	160100	69
289	20231215	140800	5313575500	160100	160200	160200	160100	38
290	20231215	140700	5307490200	160200	160100	160200	160100	100
291	20231215	140600	5291478900	160200	160100	160200	160100	81
292	20231215	140500	5278506600	160100	160100	160200	160100	27
293	20231215	140400	5274182500	160100	160100	160200	160100	225
294	20231215	140300	5238156900	160100	160200	160200	160100	45
295	20231215	140200	5230951900	160100	160100	160200	160100	61
296	20231215	140100	5221185700	160200	160100	160200	160100	135
297	20231215	140000	5199560400	160100	160200	160200	160100	47
298	20231215	135900	5192033600	160100	160100	160200	160100	75
299	20231215	135800	5180024800	160100	160100	160200	160100	48
300	20231215	135700	5172338400	160100	160100	160200	160100	158
301	20231215	135600	5147030100	160100	160100	160200	160100	79
302	20231215	135500	5134380800	160100	160200	160200	160100	52
303	20231215	135400	5126054000	160100	160100	160200	160100	57
304	20231215	135300	5116926700	160100	160100	160200	160100	75
305	20231215	135200	5104918500	160100	160100	160200	160100	63
306	20231215	135100	5094830800	160100	160200	160200	160100	120
307	20231215	135000	5075617600	160200	160200	160200	160100	39
308	20231215	134900	5069372300	160100	160100	160200	160100	36
309	20231215	134800	5063607800	160100	160100	160200	160100	59
310	20231215	134700	5054161700	160100	160100	160200	160100	37
311	20231215	134600	5048237700	160200	160100	160200	160100	259
312	20231215	134500	5006748700	160100	160200	160300	160100	449
313	20231215	134400	4934819100	160200	160200	160300	160200	34
314	20231215	134300	4929372100	160200	160300	160300	160200	859
315	20231215	134200	4791677300	160400	160400	160400	160300	191
316	20231215	134100	4761048400	160300	160300	160400	160300	22
317	20231215	134000	4757521200	160300	160300	160400	160300	38
318	20231215	133900	4751429100	160300	160300	160300	160300	58
319	20231215	133800	4742131700	160300	160300	160400	160300	46
320	20231215	133700	4734757800	160300	160300	160300	160300	53
321	20231215	133600	4726261900	160300	160400	160400	160300	467
322	20231215	133500	4651356600	160400	160400	160500	160400	104
323	20231215	133400	4634673900	160400	160400	160500	160400	60
324	20231215	133300	4625049100	160400	160400	160500	160400	188
325	20231215	133200	4594892900	160400	160400	160400	160400	3
326	20231215	133100	4594411700	160400	160500	160500	160400	77
327	20231215	133000	4582058200	160500	160400	161000	160400	708
328	20231215	132900	4468302200	160500	160400	160500	160400	47
329	20231215	132800	4460762200	160400	160400	160500	160400	63
330	20231215	132700	4450655600	160400	160400	160500	160400	71
331	20231215	132600	4439265700	160500	160400	160500	160400	102
332	20231215	132500	4422902800	160500	160500	160500	160400	118
333	20231215	132400	4403967400	160400	160400	160400	160400	8
334	20231215	132300	4402684200	160400	160500	160500	160400	125
335	20231215	132200	4382631400	160500	160400	160500	160400	50
336	20231215	132100	4374610100	160500	160500	160500	160400	78
337	20231215	132000	4362095400	160500	160400	160500	160400	57
338	20231215	131900	4352950800	160500	160500	160500	160400	54
339	20231215	131800	4344285200	160400	160500	160500	160400	155
340	20231215	131700	4319420200	160500	160400	160500	160400	62
341	20231215	131600	4309473300	160400	160500	160500	160400	48
342	20231215	131500	4301771900	160400	160400	160500	160400	65
343	20231215	131400	4291344600	160400	160400	160500	160400	79
344	20231215	131300	4278672200	160500	160400	160500	160400	27
345	20231215	131200	4274341300	160400	160500	160500	160400	209
346	20231215	131100	4240797000	160500	160500	160600	160500	33
347	20231215	131000	4235499900	160500	160500	160500	160500	20
348	20231215	130900	4232289900	160500	160600	160700	160500	138
349	20231215	130800	4210126900	160600	160600	160700	160600	26
350	20231215	130700	4205950000	160600	160700	160700	160600	41
351	20231215	130600	4199365100	160600	160600	160700	160600	55
352	20231215	130500	4190532000	160600	160600	160900	160600	109
353	20231215	130400	4173009900	160600	160600	160800	160600	181
354	20231215	130300	4143920700	160600	160600	160700	160600	72
355	20231215	130200	4132354200	160600	160600	160700	160600	56
356	20231215	130100	4123360300	160600	160500	160700	160500	158
357	20231215	130000	4097985800	160500	160500	160500	160500	21
358	20231215	125900	4094615300	160500	160500	160800	160500	163
359	20231215	125800	4068428900	160500	160500	160500	160500	57
360	20231215	125700	4059280400	160500	160600	160700	160500	278
361	20231215	125600	4014632500	160700	160700	160700	160600	40
362	20231215	125500	4008206700	160700	160700	160700	160600	69
363	20231215	125400	3997123400	160600	160700	160700	160600	56
364	20231215	125300	3988126800	160600	160600	160700	160600	124
365	20231215	125200	3968209600	160600	160600	160600	160500	90
366	20231215	125100	3953760700	160600	160600	160600	160500	24
367	20231215	125000	3949906800	160500	160500	160600	160500	74
368	20231215	124900	3938027600	160500	160500	161000	160400	138
369	20231215	124800	3915873400	160500	160500	160500	160400	67
370	20231215	124700	3905122300	160500	160500	161000	160400	142
371	20231215	124600	3882334500	160500	160500	160500	160400	35
372	20231215	124500	3876718500	160400	160500	160500	160400	87
373	20231215	124400	3862757600	160400	160400	160500	160400	59
374	20231215	124300	3853292300	160400	160500	160500	160400	130
375	20231215	124200	3832428200	160500	160500	160500	160400	88
376	20231215	124100	3818306900	160500	160500	160500	160400	96
377	20231215	124000	3802903300	160500	160500	160500	160400	144
378	20231215	123900	3779794100	160500	160400	161000	160400	1194
379	20231215	123800	3588120000	160400	160500	160500	160400	58
380	20231215	123700	3578813400	160500	160500	160500	160400	44
381	20231215	123600	3571753500	160400	160400	160500	160400	64
382	20231215	123500	3561486100	160400	160500	160500	160400	58
383	20231215	123400	3552179800	160400	160400	160500	160400	59
384	20231215	123300	3542712400	160500	160500	160500	160400	85
385	20231215	123200	3529074300	160400	160400	160500	160400	46
386	20231215	123100	3521694200	160400	160400	160500	160400	34
387	20231215	123000	3516238900	160500	160500	160500	160400	73
388	20231215	122900	3504527100	160500	160400	160500	160400	227
389	20231215	122800	3468096200	160400	160500	160500	160400	57
390	20231215	122700	3458950900	160500	160500	160500	160400	149
391	20231215	122600	3435041600	160500	160500	160500	160500	17
392	20231215	122500	3432313100	160400	160500	160500	160400	83
393	20231215	122400	3418997400	160500	160400	160500	160400	41
394	20231215	122300	3412419000	160500	160500	160500	160400	41
395	20231215	122200	3405840200	160500	160400	160500	160400	68
396	20231215	122100	3394930200	160400	160400	160500	160400	79
397	20231215	122000	3382255000	160500	160500	160500	160400	47
398	20231215	121900	3374713500	160400	160400	160500	160400	70
399	20231215	121800	3363483500	160500	160500	160500	160400	29
400	20231215	121700	3358829800	160500	160400	160500	160400	42
401	20231215	121600	3352091100	160500	160400	160500	160400	65
402	20231215	121500	3341663000	160500	160500	160500	160400	53
403	20231215	121400	3333159100	160400	160400	160500	160400	54
404	20231215	121300	3324496100	160500	160500	160500	160400	417
405	20231215	121200	3257569500	160500	160400	160500	160400	52
406	20231215	121100	3249225700	160500	160400	160500	160400	90
407	20231215	121000	3234785800	160500	160500	160500	160400	22
408	20231215	120900	3231254900	160400	160400	160500	160400	140
409	20231215	120800	3208787100	160400	160400	160500	160400	74
410	20231215	120700	3196914900	160500	160400	160500	160400	42
411	20231215	120600	3190176300	160500	160400	160500	160400	34
412	20231215	120500	3184720200	160500	160500	160500	160400	76
413	20231215	120400	3172526900	160500	160500	160500	160400	43
414	20231215	120300	3165627900	160500	160400	160500	160400	94
415	20231215	120200	3150545100	160500	160400	160500	160400	32
416	20231215	120100	3145410100	160400	160500	160500	160400	51
417	20231215	120000	3137227300	160400	160400	160500	160400	87
418	20231215	115900	3123270400	160400	160500	160500	160400	66
419	20231215	115800	3112682000	160400	160400	160500	160400	41
420	20231215	115700	3106103500	160400	160500	160500	160400	77
421	20231215	115600	3093750900	160500	160400	160500	160400	94
422	20231215	115500	3078667500	160400	160500	160500	160400	60
423	20231215	115400	3069041400	160500	160400	160500	160400	89
424	20231215	115300	3054762800	160500	160500	160500	160400	47
425	20231215	115200	3047221500	160500	160500	160500	160400	51
426	20231215	115100	3039038700	160400	160500	160500	160400	73
427	20231215	115000	3027327500	160500	160500	160500	160400	101
428	20231215	114900	3011120800	160400	160400	160500	160400	92
429	20231215	114800	2996358800	160500	160500	160500	160400	98
430	20231215	114700	2980633500	160400	160500	160500	160400	71
431	20231215	114600	2969240900	160500	160500	160600	160400	719
432	20231215	114500	2853845000	160500	160500	160500	160400	27
433	20231215	114400	2849512200	160500	160400	160500	160400	68
434	20231215	114300	2838603000	160500	160400	160500	160400	95
435	20231215	114200	2823360700	160500	160500	160500	160400	77
436	20231215	114100	2811006800	160400	160500	160500	160400	71
437	20231215	114000	2799614000	160500	160400	160500	160400	80
438	20231215	113900	2786779400	160400	160400	160500	160400	72
439	20231215	113800	2775227500	160500	160500	160500	160400	80
440	20231215	113700	2762392600	160400	160400	160500	160400	60
441	20231215	113600	2752765900	160400	160400	160500	160400	47
442	20231215	113500	2745224900	160500	160500	160600	160400	258
443	20231215	113400	2703820100	160500	160500	160600	160500	57
444	20231215	113300	2694670700	160500	160500	160600	160500	23
445	20231215	113200	2690978200	160500	160600	160600	160500	78
446	20231215	113100	2678457800	160600	160500	160600	160500	65
447	20231215	113000	2668021400	160600	160600	160600	160500	215
448	20231215	112900	2633511800	160500	160500	160600	160500	94
449	20231215	112800	2618420600	160600	160600	160600	160500	65
450	20231215	112700	2607984900	160500	160600	160600	160500	48
451	20231215	112600	2600277700	160500	160600	160600	160500	111
452	20231215	112500	2582456800	160500	160600	160600	160500	73
453	20231215	112400	2570736700	160500	160600	160600	160500	81
454	20231215	112300	2557732200	160500	160600	160600	160500	76
455	20231215	112200	2545531200	160600	160600	160600	160500	58
456	20231215	112100	2536218900	160600	160500	160600	160500	156
457	20231215	112000	2511179100	160500	160600	160600	160500	55
458	20231215	111900	2502348400	160600	160600	160600	160500	91
459	20231215	111800	2487736300	160700	160700	160900	160600	121
460	20231215	111700	2468296000	160600	160600	160700	160500	237
461	20231215	111600	2430234400	160700	160600	161000	160600	62
462	20231215	111500	2420270000	160600	160900	160900	160600	85
463	20231215	111400	2406614500	160700	160800	160900	160700	90
464	20231215	111300	2392147000	160800	160700	160900	160600	189
465	20231215	111200	2361759900	160800	160600	160800	160600	51
466	20231215	111100	2353565600	160700	160800	160800	160700	47
467	20231215	111000	2346010800	160800	160700	160900	160700	97
468	20231215	110900	2330417600	160800	160800	160800	160700	81
469	20231215	110800	2317395600	160700	160700	160800	160700	49
470	20231215	110700	2309519200	160400	160800	160800	160400	1653
471	20231215	110600	2044097400	160700	160700	160800	160700	52
472	20231215	110500	2035738500	160700	160700	160800	160700	83
473	20231215	110400	2022396500	160800	160700	160800	160600	138
474	20231215	110300	2000217200	160600	160700	160700	160600	335
475	20231215	110200	1946415000	160600	160600	160900	160600	46
476	20231215	110100	1939025700	160600	160700	161100	160600	181
477	20231215	110000	1909899700	160600	160600	160700	160600	95
478	20231215	105900	1894637900	160600	160600	160700	160600	60
479	20231215	105800	1885000900	160700	160600	160800	160600	107
480	20231215	105700	1867814800	160800	160700	160800	160600	177
481	20231215	105600	1839386500	160800	160600	160800	160600	114
482	20231215	105500	1821072700	160700	160700	160700	160600	83
483	20231215	105400	1807741500	160600	160800	160800	160600	61
484	20231215	105300	1797939900	160700	160700	161000	160700	84
485	20231215	105200	1784434200	160700	160700	160800	160700	47
486	20231215	105100	1776879500	160800	160800	160900	160700	27
487	20231215	105000	1772538000	160800	160800	161000	160700	337
488	20231215	104900	1718334800	160800	160900	160900	160800	78
489	20231215	104800	1705789200	160800	160600	160900	160600	88
490	20231215	104700	1691648700	160800	160600	160800	160600	43
491	20231215	104600	1684741400	160800	160600	160800	160600	103
492	20231215	104500	1668193900	160600	160700	160800	160500	214
493	20231215	104400	1633821500	160600	160700	160700	160600	45
494	20231215	104300	1626593600	160700	160600	160700	160600	28
495	20231215	104200	1622095700	160600	160700	160700	160600	82
496	20231215	104100	1608925300	160800	160600	160800	160600	92
497	20231215	104000	1594141400	160600	160700	160700	160600	224
498	20231215	103900	1558160800	160800	160700	160800	160700	70
499	20231215	103800	1546909000	160700	160700	160800	160700	62
500	20231215	103700	1536943800	160800	160700	160900	160700	36
501	20231215	103600	1531157100	160700	160700	160900	160600	87
502	20231215	103500	1517175800	160800	160700	160900	160600	97
503	20231215	103400	1501586600	160700	160600	160800	160600	39
504	20231215	103300	1495320600	160600	161000	161000	160600	823
505	20231215	103200	1363005300	160900	160900	161000	160900	36
506	20231215	103100	1357211700	161000	160900	161000	160900	84
507	20231215	103000	1343692900	161000	161000	161000	160900	85
508	20231215	102900	1330014700	160900	160900	161000	160900	61
509	20231215	102800	1320197200	160900	160900	161000	160900	69
510	20231215	102700	1309094000	161000	161000	161000	160900	41
511	20231215	102600	1302494500	160900	160900	161000	160900	82
512	20231215	102500	1289299300	161000	160900	161000	160900	43
513	20231215	102400	1282378700	160900	161000	161000	160900	142
514	20231215	102300	1259525500	160900	160900	161000	160900	59
515	20231215	102200	1250031600	160900	160900	161000	160900	49
516	20231215	102100	1242145600	161000	160900	161000	160900	30
517	20231215	102000	1237318200	160900	160900	161000	160900	78
518	20231215	101900	1224767800	161000	160900	161000	160900	29
519	20231215	101800	1220101300	160900	160900	161000	160900	43
520	20231215	101700	1213181300	160900	160900	161000	160900	87
521	20231215	101600	1199182700	161000	160900	161000	160900	36
522	20231215	101500	1193389500	160900	161000	161000	160900	180
523	20231215	101400	1164412000	161000	161100	161100	161000	55
524	20231215	101300	1155556200	161000	161000	161200	161000	72
525	20231215	101200	1143959900	161000	161000	161100	160900	76
526	20231215	101100	1131723900	161000	160900	161100	160900	168
527	20231215	101000	1104683500	160900	161000	161000	160900	50
528	20231215	100900	1096638100	160900	160900	161000	160900	59
529	20231215	100800	1087144500	160900	161000	161100	160900	54
530	20231215	100700	1078450300	161000	161000	161100	161000	43
531	20231215	100600	1071526200	161300	161300	161400	161300	56
532	20231215	100500	1062492700	161300	161300	161300	161300	44
533	20231215	100400	1055395500	161300	161400	161400	161300	130
534	20231215	100300	1034414000	161400	161400	161500	161400	52
535	20231215	100200	1026020900	161400	161400	161500	161400	25
536	20231215	100100	1021984900	161400	161400	161600	161400	170
537	20231215	100000	994534200	161400	161400	161500	161400	35
538	20231215	095900	988884200	161400	161400	161500	161400	63
539	20231215	095800	978714900	161500	161400	161500	161400	41
540	20231215	095700	972096800	161400	161200	161500	161200	122
541	20231215	095600	952413000	161200	161200	161300	161200	28
542	20231215	095500	947899300	161200	161200	161300	161200	76
543	20231215	095400	935647600	161200	161200	161200	161200	7
544	20231215	095300	934519200	161200	161200	161200	161200	21
545	20231215	095200	931134000	161100	160900	161500	160900	91
546	20231215	095100	916452800	160900	161400	161400	160900	184
547	20231215	095000	886767900	161400	161400	161500	161400	203
548	20231215	094900	854003400	161400	161400	161400	161400	28
549	20231215	094800	849484200	161400	161600	161600	161400	166
550	20231215	094700	822680800	161500	161500	161600	161500	51
551	20231215	094600	814443900	161500	161500	161500	161500	65
552	20231215	094500	803946400	161500	161400	161500	161400	47
553	20231215	094400	796356200	161400	161400	161500	161400	12
554	20231215	094300	794419000	161400	161500	161600	161400	124
555	20231215	094200	774391900	161500	161500	161600	161500	26
556	20231215	094100	770191300	161600	161600	161600	161500	27
557	20231215	094000	765830100	161500	161600	161600	161500	2
558	20231215	093900	765507000	161500	161400	161500	161400	48
559	20231215	093800	757757400	161500	161500	161500	161500	8
560	20231215	093700	756465400	161500	161500	161600	161500	39
561	20231215	093600	750166400	161600	161500	161600	161400	229
562	20231215	093500	713196500	161300	161300	161400	161300	64
563	20231215	093400	702867300	161500	161000	161500	161000	143
564	20231215	093300	679803500	161000	161000	161000	161000	7
565	20231215	093200	678676500	161000	161400	161500	161000	88
566	20231215	093100	664479100	161600	160900	161600	160900	338
567	20231215	093000	609974500	160900	160900	160900	160900	39
568	20231215	092900	603699400	160900	160900	161000	160900	35
569	20231215	092800	598067100	160900	160900	160900	160900	25
570	20231215	092700	594044600	160900	160700	161000	160700	87
571	20231215	092600	580049200	160700	160700	160700	160700	30
572	20231215	092500	575228200	160800	160500	160800	160500	179
573	20231215	092400	546459200	160600	160800	160800	160500	156
574	20231215	092300	521399300	160500	160600	160900	160500	61
575	20231215	092200	511603600	160600	160500	160900	160500	228
576	20231215	092100	475004500	160500	160800	160900	160500	211
577	20231215	092000	441104800	160600	160800	160900	160600	55
578	20231215	091900	432262400	160600	160800	160900	160600	85
579	20231215	091800	418595900	160800	160800	160900	160800	304
580	20231215	091700	369708600	160900	160900	160900	160800	41
581	20231215	091600	363111800	160900	160800	161400	160800	23
582	20231215	091500	359411700	160800	161000	161300	160800	97
583	20231215	091400	343792900	160800	161100	161100	160800	22
584	20231215	091300	340254100	160800	160900	161000	160800	99
585	20231215	091200	324324000	160900	160600	161000	160600	163
586	20231215	091100	298107800	160600	160600	160800	160600	90
587	20231215	091000	283640800	160900	160600	161000	160500	114
588	20231215	090900	265328600	160500	160600	160900	160500	197
589	20231215	090800	233670900	160600	160500	161000	160500	20
590	20231215	090700	230458500	161100	161100	161100	160500	55
591	20231215	090600	221609400	161400	160800	161700	160500	189
592	20231215	090500	191227600	160800	160500	160800	160500	457
593	20231215	090400	117865100	160600	160600	160600	160500	139
594	20231215	090300	95551900	160600	160600	160900	160500	241
595	20231215	090200	56826900	160700	160700	160700	160600	35
596	20231215	090100	51203900	160700	160700	160700	160600	35
597	20231215	090000	45580900	160700	160500	160800	160400	284