KissMeData/086280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195300	7500198200	176600	176600	176600	176600	3971
3	20231204	195200	7500198200	176600	176600	176600	176600	0
4	20231204	195100	7500198200	176600	176600	176600	176600	0
5	20231204	195000	7500198200	176600	176600	176600	176600	0
6	20231204	194900	7500198200	176600	176600	176600	176600	0
7	20231204	194800	7500198200	176600	176600	176600	176600	0
8	20231204	194700	7500198200	176600	176600	176600	176600	0
9	20231204	194600	7500198200	176600	176600	176600	176600	0
10	20231204	194500	7500198200	176600	176600	176600	176600	0
11	20231204	194400	7500198200	176600	176600	176600	176600	0
12	20231204	194300	7500198200	176600	176600	176600	176600	0
13	20231204	194200	7500198200	176600	176600	176600	176600	0
14	20231204	194100	7500198200	176600	176600	176600	176600	0
15	20231204	194000	7500198200	176600	176600	176600	176600	0
16	20231204	193900	7500198200	176600	176600	176600	176600	0
17	20231204	193800	7500198200	176600	176600	176600	176600	0
18	20231204	193700	7500198200	176600	176600	176600	176600	0
19	20231204	193600	7500198200	176600	176600	176600	176600	0
20	20231204	193500	7500198200	176600	176600	176600	176600	0
21	20231204	193400	7500198200	176600	176600	176600	176600	0
22	20231204	193300	7500198200	176600	176600	176600	176600	0
23	20231204	193200	7500198200	176600	176600	176600	176600	0
24	20231204	193100	7500198200	176600	176600	176600	176600	0
25	20231204	193000	7500198200	176600	176600	176600	176600	0
26	20231204	192900	7500198200	176600	176600	176600	176600	0
27	20231204	192800	7500198200	176600	176600	176600	176600	0
28	20231204	192700	7500198200	176600	176600	176600	176600	0
29	20231204	192600	7500198200	176600	176600	176600	176600	0
30	20231204	192500	7500198200	176600	176600	176600	176600	0
31	20231204	192400	7500198200	176600	176600	176600	176600	0
32	20231204	192300	7500198200	176600	176600	176600	176600	3971
33	20231204	192200	7500198200	176600	176600	176600	176600	0
34	20231204	192100	7500198200	176600	176600	176600	176600	0
35	20231204	192000	7500198200	176600	176600	176600	176600	0
36	20231204	191900	7500198200	176600	176600	176600	176600	0
37	20231204	191800	7500198200	176600	176600	176600	176600	0
38	20231204	191700	7500198200	176600	176600	176600	176600	0
39	20231204	191600	7500198200	176600	176600	176600	176600	0
40	20231204	191500	7500198200	176600	176600	176600	176600	0
41	20231204	191400	7500198200	176600	176600	176600	176600	0
42	20231204	191300	7500198200	176600	176600	176600	176600	0
43	20231204	191200	7500198200	176600	176600	176600	176600	0
44	20231204	191100	7500198200	176600	176600	176600	176600	0
45	20231204	191000	7500198200	176600	176600	176600	176600	0
46	20231204	190900	7500198200	176600	176600	176600	176600	0
47	20231204	190800	7500198200	176600	176600	176600	176600	0
48	20231204	190700	7500198200	176600	176600	176600	176600	0
49	20231204	190600	7500198200	176600	176600	176600	176600	0
50	20231204	190500	7500198200	176600	176600	176600	176600	0
51	20231204	190400	7500198200	176600	176600	176600	176600	0
52	20231204	190300	7500198200	176600	176600	176600	176600	0
53	20231204	190200	7500198200	176600	176600	176600	176600	0
54	20231204	190100	7500198200	176600	176600	176600	176600	0
55	20231204	190000	7500198200	176600	176600	176600	176600	0
56	20231204	185900	7500198200	176600	176600	176600	176600	0
57	20231204	185800	7500198200	176600	176600	176600	176600	0
58	20231204	185700	7500198200	176600	176600	176600	176600	0
59	20231204	185600	7500198200	176600	176600	176600	176600	0
60	20231204	185500	7500198200	176600	176600	176600	176600	0
61	20231204	185400	7500198200	176600	176600	176600	176600	0
62	20231204	185300	7500198200	176600	176600	176600	176600	3971
63	20231204	185200	7500198200	176600	176600	176600	176600	0
64	20231204	185100	7500198200	176600	176600	176600	176600	0
65	20231204	185000	7500198200	176600	176600	176600	176600	0
66	20231204	184900	7500198200	176600	176600	176600	176600	0
67	20231204	184800	7500198200	176600	176600	176600	176600	0
68	20231204	184700	7500198200	176600	176600	176600	176600	0
69	20231204	184600	7500198200	176600	176600	176600	176600	0
70	20231204	184500	7500198200	176600	176600	176600	176600	0
71	20231204	184400	7500198200	176600	176600	176600	176600	0
72	20231204	184300	7500198200	176600	176600	176600	176600	0
73	20231204	184200	7500198200	176600	176600	176600	176600	0
74	20231204	184100	7500198200	176600	176600	176600	176600	0
75	20231204	184000	7500198200	176600	176600	176600	176600	0
76	20231204	183900	7500198200	176600	176600	176600	176600	0
77	20231204	183800	7500198200	176600	176600	176600	176600	0
78	20231204	183700	7500198200	176600	176600	176600	176600	0
79	20231204	183600	7500198200	176600	176600	176600	176600	0
80	20231204	183500	7500198200	176600	176600	176600	176600	0
81	20231204	183400	7500198200	176600	176600	176600	176600	0
82	20231204	183300	7500198200	176600	176600	176600	176600	0
83	20231204	183200	7500198200	176600	176600	176600	176600	0
84	20231204	183100	7500198200	176600	176600	176600	176600	0
85	20231204	183000	7500198200	176600	176600	176600	176600	0
86	20231204	182900	7500198200	176600	176600	176600	176600	0
87	20231204	182800	7500198200	176600	176600	176600	176600	0
88	20231204	182700	7500198200	176600	176600	176600	176600	0
89	20231204	182600	7500198200	176600	176600	176600	176600	0
90	20231204	182500	7500198200	176600	176600	176600	176600	0
91	20231204	182400	7500198200	176600	176600	176600	176600	0
92	20231204	182300	7500198200	176600	176600	176600	176600	3971
93	20231204	182200	7500198200	176600	176600	176600	176600	0
94	20231204	182100	7500198200	176600	176600	176600	176600	0
95	20231204	182000	7500198200	176600	176600	176600	176600	0
96	20231204	181900	7500198200	176600	176600	176600	176600	0
97	20231204	181800	7500198200	176600	176600	176600	176600	0
98	20231204	181700	7500198200	176600	176600	176600	176600	0
99	20231204	181600	7500198200	176600	176600	176600	176600	0
100	20231204	181500	7500198200	176600	176600	176600	176600	0
101	20231204	181400	7500198200	176600	176600	176600	176600	0
102	20231204	181300	7500198200	176600	176600	176600	176600	0
103	20231204	181200	7500198200	176600	176600	176600	176600	0
104	20231204	181100	7500198200	176600	176600	176600	176600	0
105	20231204	181000	7500198200	176600	176600	176600	176600	0
106	20231204	180900	7500198200	176600	176600	176600	176600	0
107	20231204	180800	7500198200	176600	176600	176600	176600	0
108	20231204	180700	7500198200	176600	176600	176600	176600	0
109	20231204	180600	7500198200	176600	176600	176600	176600	0
110	20231204	180500	7500198200	176600	176600	176600	176600	0
111	20231204	180400	7500198200	176600	176600	176600	176600	0
112	20231204	180300	7500198200	176600	176600	176600	176600	0
113	20231204	180200	7500198200	176600	176600	176600	176600	0
114	20231204	180100	7500198200	176600	176600	176600	176600	0
115	20231204	180000	7500198200	176600	176600	176600	176600	0
116	20231204	175900	7500198200	176600	176600	176600	176600	0
117	20231204	175800	7500198200	176600	176600	176600	176600	0
118	20231204	175700	7500198200	176600	176600	176600	176600	0
119	20231204	175600	7500198200	176600	176600	176600	176600	0
120	20231204	175500	7500198200	176600	176600	176600	176600	0
121	20231204	175400	7500198200	176600	176600	176600	176600	0
122	20231204	175300	7500198200	176600	176600	176600	176600	3971
123	20231204	175200	7500198200	176600	176600	176600	176600	0
124	20231204	175100	7500198200	176600	176600	176600	176600	0
125	20231204	175000	7500198200	176600	176600	176600	176600	0
126	20231204	174900	7500198200	176600	176600	176600	176600	0
127	20231204	174800	7500198200	176600	176600	176600	176600	0
128	20231204	174700	7500198200	176600	176600	176600	176600	0
129	20231204	174600	7500198200	176600	176600	176600	176600	0
130	20231204	174500	7500198200	176600	176600	176600	176600	0
131	20231204	174400	7500198200	176600	176600	176600	176600	0
132	20231204	174300	7500198200	176600	176600	176600	176600	0
133	20231204	174200	7500198200	176600	176600	176600	176600	0
134	20231204	174100	7500198200	176600	176600	176600	176600	0
135	20231204	174000	7500198200	176600	176600	176600	176600	0
136	20231204	173900	7500198200	176600	176600	176600	176600	0
137	20231204	173800	7500198200	176600	176600	176600	176600	0
138	20231204	173700	7500198200	176600	176600	176600	176600	0
139	20231204	173600	7500198200	176600	176600	176600	176600	0
140	20231204	173500	7500198200	176600	176600	176600	176600	0
141	20231204	173400	7500198200	176600	176600	176600	176600	0
142	20231204	173300	7500198200	176600	176600	176600	176600	0
143	20231204	173200	7500198200	176600	176600	176600	176600	0
144	20231204	173100	7500198200	176600	176600	176600	176600	0
145	20231204	173000	7500198200	176600	176600	176600	176600	0
146	20231204	172900	7500198200	176600	176600	176600	176600	0
147	20231204	172800	7500198200	176600	176600	176600	176600	0
148	20231204	172700	7500198200	176600	176600	176600	176600	0
149	20231204	172600	7500198200	176600	176600	176600	176600	0
150	20231204	172500	7500198200	176600	176600	176600	176600	0
151	20231204	172400	7500198200	176600	176600	176600	176600	0
152	20231204	172300	7500198200	176600	176600	176600	176600	3971
153	20231204	172200	7500198200	176600	176600	176600	176600	0
154	20231204	172100	7500198200	176600	176600	176600	176600	0
155	20231204	172000	7500198200	176600	176600	176600	176600	0
156	20231204	171900	7500198200	176600	176600	176600	176600	0
157	20231204	171800	7500198200	176600	176600	176600	176600	0
158	20231204	171700	7500198200	176600	176600	176600	176600	0
159	20231204	171600	7500198200	176600	176600	176600	176600	0
160	20231204	171500	7500198200	176600	176600	176600	176600	0
161	20231204	171400	7500198200	176600	176600	176600	176600	0
162	20231204	171300	7500198200	176600	176600	176600	176600	0
163	20231204	171200	7500198200	176600	176600	176600	176600	0
164	20231204	171100	7500198200	176600	176600	176600	176600	0
165	20231204	171000	7500198200	176600	176600	176600	176600	0
166	20231204	170900	7500198200	176600	176600	176600	176600	0
167	20231204	170800	7500198200	176600	176600	176600	176600	0
168	20231204	170700	7500198200	176600	176600	176600	176600	0
169	20231204	170600	7500198200	176600	176600	176600	176600	0
170	20231204	170500	7500198200	176600	176600	176600	176600	0
171	20231204	170400	7500198200	176600	176600	176600	176600	0
172	20231204	170300	7500198200	176600	176600	176600	176600	0
173	20231204	170200	7500198200	176600	176600	176600	176600	0
174	20231204	170100	7500198200	176600	176600	176600	176600	0
175	20231204	170000	7500198200	176600	176600	176600	176600	0
176	20231204	165900	7500198200	176600	176600	176600	176600	0
177	20231204	165800	7500198200	176600	176600	176600	176600	0
178	20231204	165700	7500198200	176600	176600	176600	176600	0
179	20231204	165600	7500198200	176600	176600	176600	176600	0
180	20231204	165500	7500198200	176600	176600	176600	176600	0
181	20231204	165400	7500198200	176600	176600	176600	176600	0
182	20231204	165300	7500198200	176600	176600	176600	176600	3971
183	20231204	165200	7500198200	176600	176600	176600	176600	0
184	20231204	165100	7500198200	176600	176600	176600	176600	0
185	20231204	165000	7500198200	176600	176600	176600	176600	0
186	20231204	164900	7500198200	176600	176600	176600	176600	0
187	20231204	164800	7500198200	176600	176600	176600	176600	0
188	20231204	164700	7500198200	176600	176600	176600	176600	0
189	20231204	164600	7500198200	176600	176600	176600	176600	0
190	20231204	164500	7500198200	176600	176600	176600	176600	0
191	20231204	164400	7500198200	176600	176600	176600	176600	0
192	20231204	164300	7500198200	176600	176600	176600	176600	0
193	20231204	164200	7500198200	176600	176600	176600	176600	0
194	20231204	164100	7500198200	176600	176600	176600	176600	0
195	20231204	164000	7500198200	176600	176600	176600	176600	0
196	20231204	163900	7500198200	176600	176600	176600	176600	0
197	20231204	163800	7500198200	176600	176600	176600	176600	0
198	20231204	163700	7500198200	176600	176600	176600	176600	0
199	20231204	163600	7500198200	176600	176600	176600	176600	0
200	20231204	163500	7500198200	176600	176600	176600	176600	0
201	20231204	163400	7500198200	176600	176600	176600	176600	0
202	20231204	163300	7500198200	176600	176600	176600	176600	0
203	20231204	163200	7500198200	176600	176600	176600	176600	0
204	20231204	163100	7500198200	176600	176600	176600	176600	0
205	20231204	163000	7500198200	176600	176600	176600	176600	0
206	20231204	162900	7500198200	176600	176600	176600	176600	0
207	20231204	162800	7500198200	176600	176600	176600	176600	0
208	20231204	162700	7500198200	176600	176600	176600	176600	0
209	20231204	162600	7500198200	176600	176600	176600	176600	0
210	20231204	162500	7500198200	176600	176600	176600	176600	0
211	20231204	162400	7500198200	176600	176600	176600	176600	0
212	20231204	162300	7500198200	176600	176600	176600	176600	3971
213	20231204	162200	7500198200	176600	176600	176600	176600	0
214	20231204	162100	7500198200	176600	176600	176600	176600	0
215	20231204	162000	7500198200	176600	176600	176600	176600	0
216	20231204	161900	7500198200	176600	176600	176600	176600	0
217	20231204	161800	7500198200	176600	176600	176600	176600	0
218	20231204	161700	7500198200	176600	176600	176600	176600	0
219	20231204	161600	7500198200	176600	176600	176600	176600	0
220	20231204	161500	7500198200	176600	176600	176600	176600	0
221	20231204	161400	7500198200	176600	176600	176600	176600	0
222	20231204	161300	7500198200	176600	176600	176600	176600	0
223	20231204	161200	7500198200	176600	176600	176600	176600	0
224	20231204	161100	7500198200	176600	176600	176600	176600	0
225	20231204	161000	7500198200	176600	176600	176600	176600	0
226	20231204	160900	7500198200	176600	176600	176600	176600	0
227	20231204	160800	7500198200	176600	176600	176600	176600	0
228	20231204	160700	7500198200	176600	176600	176600	176600	0
229	20231204	160600	7500198200	176600	176600	176600	176600	0
230	20231204	160500	7500198200	176600	176600	176600	176600	0
231	20231204	160400	7500198200	176600	176600	176600	176600	0
232	20231204	160300	7500198200	176600	176600	176600	176600	0
233	20231204	160200	7500198200	176600	176600	176600	176600	0
234	20231204	160100	7500198200	176600	176600	176600	176600	0
235	20231204	160000	7500198200	176600	176600	176600	176600	0
236	20231204	155900	7500198200	176600	176600	176600	176600	0
237	20231204	155800	7500198200	176600	176600	176600	176600	0
238	20231204	155700	7500198200	176600	176600	176600	176600	0
239	20231204	155600	7500198200	176600	176600	176600	176600	0
240	20231204	155500	7500198200	176600	176600	176600	176600	0
241	20231204	155400	7500198200	176600	176600	176600	176600	0
242	20231204	155300	7500198200	176600	176600	176600	176600	3971
243	20231204	155200	7500198200	176600	176600	176600	176600	0
244	20231204	155100	7500198200	176600	176600	176600	176600	0
245	20231204	155000	7500198200	176600	176600	176600	176600	0
246	20231204	154900	7500198200	176600	176600	176600	176600	0
247	20231204	154800	7500198200	176600	176600	176600	176600	0
248	20231204	154700	7500198200	176600	176600	176600	176600	0
249	20231204	154600	7500198200	176600	176600	176600	176600	0
250	20231204	154500	7500198200	176600	176600	176600	176600	0
251	20231204	154400	7500198200	176600	176600	176600	176600	0
252	20231204	154300	7500198200	176600	176600	176600	176600	0
253	20231204	154200	7500198200	176600	176600	176600	176600	0
254	20231204	154100	7500198200	176600	176600	176600	176600	0
255	20231204	154000	7500198200	176600	176600	176600	176600	0
256	20231204	153900	7500198200	176600	176600	176600	176600	0
257	20231204	153800	7500198200	176600	176600	176600	176600	0
258	20231204	153700	7500198200	176600	176600	176600	176600	0
259	20231204	153600	7500198200	176600	176600	176600	176600	0
260	20231204	153500	7500198200	176600	176600	176600	176600	0
261	20231204	153400	7500198200	176600	176600	176600	176600	0
262	20231204	153300	7500198200	176600	176600	176600	176600	0
263	20231204	153200	7500198200	176600	176600	176600	176600	0
264	20231204	153100	7500198200	176600	176600	176600	176600	0
265	20231204	153000	7500198200	176600	176600	176600	176600	3971
266	20231204	152900	6798919600	177400	177400	177400	177400	0
267	20231204	152800	6798919600	177400	177400	177400	177400	0
268	20231204	152700	6798919600	177400	177400	177400	177400	0
269	20231204	152600	6798919600	177400	177400	177400	177400	0
270	20231204	152500	6798919600	177400	177400	177400	177400	0
271	20231204	152400	6798919600	177400	177400	177400	177400	0
272	20231204	152300	6798919600	177400	177400	177400	177400	0
273	20231204	152200	6798919600	177400	177400	177400	177400	0
274	20231204	152100	6798919600	177400	177400	177400	177400	0
275	20231204	152000	6798919600	177400	177400	177400	177400	0
276	20231204	151900	6798919600	177400	177100	177400	177000	44
277	20231204	151800	6791126900	177100	177400	177400	177000	89
278	20231204	151700	6775359600	177100	177100	177400	177100	93
279	20231204	151600	6758870200	177300	177100	177400	177100	132
280	20231204	151500	6735457000	177100	177100	177400	177100	202
281	20231204	151400	6699639300	177100	177100	177400	177100	155
282	20231204	151300	6672156000	177200	177100	177200	176900	188
283	20231204	151200	6638862400	177000	177300	177300	177000	316
284	20231204	151100	6582852200	177300	177100	177300	177000	206
285	20231204	151000	6546348200	177000	177200	177400	177000	293
286	20231204	150900	6494422600	177200	177100	177300	177100	131
287	20231204	150800	6471205200	177100	177300	177300	177100	230
288	20231204	150700	6430444100	177200	177300	177400	177200	175
289	20231204	150600	6399414500	177300	177300	177300	177100	261
290	20231204	150500	6353147300	177300	177200	177300	177100	209
291	20231204	150400	6316105700	177100	177300	177400	177100	143
292	20231204	150300	6290758500	177300	177200	177300	177000	214
293	20231204	150200	6252826300	177100	177300	177300	176800	160
294	20231204	150100	6224492700	177000	176900	177300	176900	142
295	20231204	150000	6199326800	176900	176900	177300	176800	211
296	20231204	145900	6161941500	176900	177300	177300	176900	144
297	20231204	145800	6136420100	177100	177000	177300	177000	109
298	20231204	145700	6117098200	177100	177300	177300	177000	305
299	20231204	145600	6063056400	177200	177200	177200	177000	88
300	20231204	145500	6047465000	177100	177000	177300	177000	128
301	20231204	145400	6024781900	176900	177200	177200	176800	140
302	20231204	145300	5999980300	177200	177100	177200	176800	191
303	20231204	145200	5966157600	177100	177200	177300	177000	162
304	20231204	145100	5937452800	177200	177200	177300	177100	156
305	20231204	145000	5909802300	177000	177300	177300	177000	161
306	20231204	144900	5881278600	177000	177200	177200	177000	146
307	20231204	144800	5855415100	177100	177200	177300	177100	150
308	20231204	144700	5828835700	177000	177100	177300	177000	134
309	20231204	144600	5805095300	177100	177100	177300	177000	173
310	20231204	144500	5774453400	176900	176800	177200	176800	131
311	20231204	144400	5751253000	177200	177100	177200	176400	90
312	20231204	144300	5735334600	176400	177200	177200	176400	1186
313	20231204	144200	5525626800	177200	177200	177300	176800	130
314	20231204	144100	5502598800	177300	177200	177300	176900	139
315	20231204	144000	5477979400	177000	177200	177300	176900	138
316	20231204	143900	5453527800	177200	176800	177200	176800	109
317	20231204	143800	5434223200	176800	176800	177200	176800	119
318	20231204	143700	5413145300	177300	177000	177300	176800	156
319	20231204	143600	5385501600	177200	177000	177200	176900	126
320	20231204	143500	5363177100	177000	177300	177300	177000	116
321	20231204	143400	5342626100	177300	177300	177300	177100	144
322	20231204	143300	5317103400	177200	177300	177300	177100	104
323	20231204	143200	5298666900	177300	177300	177300	177000	131
324	20231204	143100	5275445700	177300	177000	177300	177000	118
325	20231204	143000	5254528100	177300	177400	177400	176900	138
326	20231204	142900	5230060500	177400	177400	177400	177200	120
327	20231204	142800	5208775700	177400	177300	177400	176900	123
328	20231204	142700	5186970400	177200	177200	177400	177100	136
329	20231204	142600	5162852200	177200	177100	177300	177100	162
330	20231204	142500	5134139500	177100	177300	177300	176900	171
331	20231204	142400	5103839000	177400	177300	177400	177100	114
332	20231204	142300	5083628100	177300	177200	177400	177000	130
333	20231204	142200	5060586400	177100	177200	177300	177000	124
334	20231204	142100	5038614000	177200	177100	177200	176900	107
335	20231204	142000	5019660900	177100	177000	177200	176900	146
336	20231204	141900	4993802600	176900	177100	177200	176900	108
337	20231204	141800	4974676700	177100	177000	177100	176600	100
338	20231204	141700	4956977600	176600	177100	177100	176600	227
339	20231204	141600	4916792500	177000	177100	177100	176900	165
340	20231204	141500	4887575500	177000	177000	177100	177000	114
341	20231204	141400	4867386800	177100	176900	177100	176900	106
342	20231204	141300	4848631100	176800	177100	177100	176800	159
343	20231204	141200	4820496900	177100	177200	177200	176400	104
344	20231204	141100	4802086300	176600	177100	177200	176600	184
345	20231204	141000	4769509800	177100	177300	177300	176900	134
346	20231204	140900	4745761100	177300	177200	177300	176600	169
347	20231204	140800	4715823800	177300	177200	177300	177200	132
348	20231204	140700	4692425300	177000	177200	177200	177000	158
349	20231204	140600	4664430600	177200	177000	177200	176800	102
350	20231204	140500	4646376200	177000	177000	177000	176700	200
351	20231204	140400	4610978600	177000	177200	177200	176700	165
352	20231204	140300	4581758400	177200	177100	177200	177100	77
353	20231204	140200	4568119900	177100	176900	177100	176900	124
354	20231204	140100	4546161200	177100	177000	177100	176700	116
355	20231204	140000	4525631600	177000	177100	177100	177000	137
356	20231204	135900	4501371600	176900	177000	177100	176700	94
357	20231204	135800	4484731700	177000	177100	177100	176600	223
358	20231204	135700	4445257100	177000	177000	177100	177000	120
359	20231204	135600	4424009300	177000	176900	177100	176800	92
360	20231204	135500	4407734400	176900	177000	177100	176700	128
361	20231204	135400	4385077700	176800	176900	177100	176800	105
362	20231204	135300	4366491700	177100	177000	177100	176800	113
363	20231204	135200	4346488100	177000	176700	177000	176600	127
364	20231204	135100	4324020000	177000	176900	177100	176600	138
365	20231204	135000	4299599500	176900	177000	177000	176500	128
366	20231204	134900	4276950900	176900	176800	177000	176800	115
367	20231204	134800	4256600400	176800	176800	176900	176500	114
368	20231204	134700	4236436700	176500	176800	177000	176500	141
369	20231204	134600	4211498700	176900	176700	176900	176700	161
370	20231204	134500	4183026900	176700	176800	176900	176600	137
371	20231204	134400	4158806200	176400	176700	176800	176400	305
372	20231204	134300	4104915400	176200	176300	176700	176100	285
373	20231204	134200	4054593900	176200	176600	176600	176100	215
374	20231204	134100	4016652100	176100	176500	176600	176100	122
375	20231204	134000	3995124000	175700	176400	176400	175700	165
376	20231204	133900	3966032500	175600	176300	176400	175600	194
377	20231204	133800	3931843700	176300	175800	176300	175700	121
378	20231204	133700	3910518400	176300	175800	176400	175800	270
379	20231204	133600	3862986800	175900	175900	175900	175800	91
380	20231204	133500	3846981400	175900	175900	175900	175900	9
381	20231204	133400	3845398300	175900	175900	175900	175500	38
382	20231204	133300	3838717700	175900	175700	175900	175500	37
383	20231204	133200	3832219000	175700	175800	175800	175500	39
384	20231204	133100	3825369900	175800	175600	175800	175600	28
385	20231204	133000	3820447700	175600	175800	175800	175500	11
386	20231204	132900	3818515100	175800	175800	175800	175800	8
387	20231204	132800	3817108700	175800	175800	175800	175400	77
388	20231204	132700	3803583800	175800	175500	175800	175500	6
389	20231204	132600	3802529500	175500	175700	175700	175500	43
390	20231204	132500	3794979900	175800	175800	175800	175600	14
391	20231204	132400	3792520500	175800	175800	175800	175400	4
392	20231204	132300	3791817700	175800	175800	175800	175400	54
393	20231204	132200	3782336700	175400	175400	175800	175400	15
394	20231204	132100	3779704300	175400	175400	175400	175300	12
395	20231204	132000	3777599900	175400	175800	175800	175300	17
396	20231204	131900	3774613300	175500	175700	175800	175300	48
397	20231204	131800	3766189700	175700	175300	175700	175300	6
398	20231204	131700	3765136200	175700	175500	175700	175200	49
399	20231204	131600	3756536800	175800	175800	175800	175300	8
400	20231204	131500	3755130900	175300	175500	175500	175300	14
401	20231204	131400	3752676300	175800	175800	175800	175200	22
402	20231204	131300	3748810800	175400	175300	175600	175300	9
403	20231204	131200	3747230900	175200	175200	175600	175200	17
404	20231204	131100	3744250500	175200	175600	175600	175200	20
405	20231204	131000	3740739700	175600	175200	175600	175200	17
406	20231204	130900	3737760100	175200	175700	175800	175200	15
407	20231204	130800	3735129200	175200	175900	175900	175200	168
408	20231204	130700	3705676300	175900	175400	175900	175400	11
409	20231204	130600	3703745400	175400	175400	175400	175300	15
410	20231204	130500	3701115000	175400	175400	175400	175300	18
411	20231204	130400	3697958200	175300	175600	175900	175300	107
412	20231204	130300	3679189800	175600	175900	175900	175500	26
413	20231204	130200	3674620900	175900	175900	175900	175900	4
414	20231204	130100	3673917300	175900	175600	175900	175400	10
415	20231204	130000	3672160000	175400	175900	175900	175400	21
416	20231204	125900	3668468100	175500	175400	175900	175400	21
417	20231204	125800	3664784100	175900	175900	175900	175400	88
418	20231204	125700	3649345900	175400	175600	175900	175400	17
419	20231204	125600	3646357400	175400	175500	175600	175400	56
420	20231204	125500	3636529000	175400	175500	175500	175400	5
421	20231204	125400	3635651700	175400	175400	175400	175400	36
422	20231204	125300	3629337300	175400	175400	175400	175400	5
423	20231204	125200	3628460300	175400	175400	175400	175400	2
424	20231204	125100	3628109500	175400	175400	175500	175400	80
425	20231204	125000	3614076200	175500	175500	175500	175500	6
426	20231204	124900	3613023200	175500	175500	175500	175500	1
427	20231204	124800	3612847700	175500	175500	175500	175400	18
428	20231204	124700	3609689200	175500	175400	175500	175400	21
429	20231204	124600	3606003800	175500	175500	175500	175500	4
430	20231204	124500	3605301800	175500	175600	175600	175500	36
431	20231204	124400	3598982500	175600	175600	175600	175600	6
432	20231204	124300	3597928900	175500	175500	175500	175500	27
433	20231204	124200	3593190400	175400	175400	175400	175400	6
434	20231204	124100	3592138000	175400	175500	175600	175400	12
435	20231204	124000	3590032000	175500	175800	175800	175400	257
436	20231204	123900	3544930800	175800	175800	175800	175800	1
437	20231204	123800	3544755000	175800	175800	175800	175800	4
438	20231204	123700	3544051800	175800	175600	175800	175600	65
439	20231204	123600	3532632400	175800	175800	175800	175800	6
440	20231204	123500	3531577600	175800	176500	176500	175700	74
441	20231204	123400	3518567700	175700	176500	176500	175700	34
442	20231204	123300	3512582500	175900	175900	175900	175700	38
443	20231204	123200	3505902600	175900	175900	175900	175800	34
444	20231204	123100	3499922700	176000	176600	176600	175900	89
445	20231204	123000	3484251500	176600	176600	176600	176100	3
446	20231204	122900	3483722200	176600	176600	176600	176600	1
447	20231204	122800	3483545600	176000	176600	176600	176000	19
448	20231204	122700	3480193200	176600	176600	176600	176600	2
449	20231204	122600	3479840000	176600	176000	176600	176000	2
450	20231204	122500	3479487400	176000	176600	176600	176000	73
451	20231204	122400	3466629000	176600	176600	176600	176600	3
452	20231204	122300	3466099200	176100	176600	176600	176100	24
453	20231204	122200	3461866800	176600	176600	176600	176600	3
454	20231204	122100	3461337000	176600	176500	176600	176500	8
455	20231204	122000	3459924800	176100	176600	176600	176100	15
456	20231204	121900	3457277800	176600	176600	176600	176600	4
457	20231204	121800	3456571400	176600	176600	176600	176600	3
458	20231204	121700	3456041600	176000	176600	176600	176000	40
459	20231204	121600	3448992300	176000	176700	176700	176000	73
460	20231204	121500	3436132400	176700	176600	176700	176600	2
461	20231204	121400	3435779100	176200	176700	176700	176200	18
462	20231204	121300	3432600700	176700	176700	176700	176700	0
463	20231204	121200	3432600700	176700	176600	176700	176600	4
464	20231204	121100	3431894100	176100	176300	176600	176100	18
465	20231204	121000	3428721200	176400	176400	176400	176400	0
466	20231204	120900	3428721200	176400	176700	176700	176100	142
467	20231204	120800	3403679300	176700	176400	176700	176400	13
468	20231204	120700	3401382500	176700	176700	176700	176400	7
469	20231204	120600	3400147100	176700	176700	176700	176700	3
470	20231204	120500	3399617000	176300	176700	176700	176300	42
471	20231204	120400	3392204300	176700	176700	176700	176700	3
472	20231204	120300	3391674200	176600	176700	176700	176500	52
473	20231204	120200	3382490500	176700	176700	176700	176700	1
474	20231204	120100	3382313800	176700	176600	176700	176600	12
475	20231204	120000	3380194100	176700	176700	176700	176700	13
476	20231204	115900	3377897000	176700	176600	176700	176600	27
477	20231204	115800	3373126200	176700	176600	176700	176600	3
478	20231204	115700	3372596200	176700	176600	176700	176600	21
479	20231204	115600	3368886100	176700	176600	176700	176600	3
480	20231204	115500	3368356200	176700	176700	176700	176600	12
481	20231204	115400	3366236100	176600	176500	176700	176500	30
482	20231204	115300	3360937000	176300	176300	176300	176300	1
483	20231204	115200	3360760700	176400	176600	176600	176300	51
484	20231204	115100	3351764300	176600	176400	176600	176400	83
485	20231204	115000	3337109900	176500	176400	176500	176400	4
486	20231204	114900	3336404100	176400	176500	176500	176400	3
487	20231204	114800	3335874800	176400	176600	176600	176400	55
488	20231204	114700	3326164800	176700	176700	176700	176600	6
489	20231204	114600	3325104800	176700	176700	176700	176600	24
490	20231204	114500	3320864100	176800	176800	176800	176700	68
491	20231204	114400	3308841800	176800	176900	176900	176800	39
492	20231204	114300	3301945700	176800	176800	176900	176800	14
493	20231204	114200	3299469300	176900	176800	176900	176800	6
494	20231204	114100	3298408300	176900	176700	176900	176700	9
495	20231204	114000	3296817200	176700	176600	176800	176600	31
496	20231204	113900	3291338100	176600	176700	176700	176600	3
497	20231204	113800	3290808100	176600	176800	176800	176600	19
498	20231204	113700	3287449300	176700	176800	176800	176600	34
499	20231204	113600	3281440600	176700	176400	176700	176400	4
500	20231204	113500	3280734700	176900	176600	176900	176500	22
501	20231204	113400	3276850800	176600	176600	176800	176500	58
502	20231204	113300	3266604500	176500	176500	176500	176500	5
503	20231204	113200	3265722000	176600	176600	176600	176500	6
504	20231204	113100	3264662500	176600	176600	176700	176600	43
505	20231204	113000	3257066600	176700	176600	176700	176600	14
506	20231204	112900	3254593800	176700	176600	176700	176600	18
507	20231204	112800	3251414200	176700	176700	176700	176600	58
508	20231204	112700	3241166700	176600	176600	176600	176600	1
509	20231204	112600	3240990100	176700	176800	176800	176700	19
510	20231204	112500	3237631300	176700	176400	176800	176200	46
511	20231204	112400	3229514700	176500	176700	176700	176500	22
512	20231204	112300	3225628100	176800	176700	176800	176400	51
513	20231204	112200	3216620500	176700	176500	176700	176400	26
514	20231204	112100	3212031600	176600	176600	176700	176300	54
515	20231204	112000	3202499100	176600	176800	176800	176600	50
516	20231204	111900	3193666400	176900	176500	176900	176500	32
517	20231204	111800	3188017200	176900	176900	176900	176900	2
518	20231204	111700	3187663400	176500	177000	177000	176500	46
519	20231204	111600	3179533000	176400	176600	177000	176400	194
520	20231204	111500	3145299100	176700	176900	176900	176700	135
521	20231204	111400	3121420200	177000	177000	177000	177000	19
522	20231204	111300	3118057200	177000	177100	177100	177000	41
523	20231204	111200	3110800000	177100	176900	177100	176900	2
524	20231204	111100	3110446000	177100	177000	177100	177000	29
525	20231204	111000	3105311800	177000	177000	177000	177000	10
526	20231204	110900	3103541800	177100	177100	177100	177000	8
527	20231204	110800	3102125400	176900	176900	176900	176900	7
528	20231204	110700	3100887100	176900	176900	177000	176900	44
529	20231204	110600	3093101300	177100	177000	177100	177000	25
530	20231204	110500	3088675900	177000	176900	177000	176900	33
531	20231204	110400	3082837300	176900	177000	177000	176900	36
532	20231204	110300	3076468600	176900	177000	177000	176900	49
533	20231204	110200	3067797600	177000	177000	177000	176900	101
534	20231204	110100	3049920700	177000	177000	177100	177000	5
535	20231204	110000	3049035600	177000	177100	177100	177000	79
536	20231204	105900	3035049800	177100	177100	177100	177000	36
537	20231204	105800	3028676400	177100	177100	177100	177100	160
538	20231204	105700	3000340400	177200	177000	177200	177000	37
539	20231204	105600	2993786900	177100	176900	177200	176900	101
540	20231204	105500	2975904100	177000	176900	177000	176900	14
541	20231204	105400	2973427100	176900	177000	177000	176900	54
542	20231204	105300	2963872100	176900	176800	176900	176800	21
543	20231204	105200	2960158200	176900	176900	176900	176800	27
544	20231204	105100	2955382500	176900	177000	177000	176800	12
545	20231204	105000	2953259500	177000	177000	177000	176900	75
546	20231204	104900	2939985200	177100	177100	177100	177100	1
547	20231204	104800	2939808100	177100	177100	177100	177000	50
548	20231204	104700	2930955000	177100	177100	177100	177100	28
549	20231204	104600	2925996200	177200	177200	177200	177100	26
550	20231204	104500	2921389100	177000	177400	177400	177000	115
551	20231204	104400	2901004100	177400	177300	177500	177300	24
552	20231204	104300	2896746400	177400	177200	177400	177200	31
553	20231204	104200	2891253000	177100	177100	177100	177100	12
554	20231204	104100	2889127800	177100	177100	177300	177100	55
555	20231204	104000	2879386000	177100	177000	177400	177000	348
556	20231204	103900	2817731900	177100	176900	177100	176900	154
557	20231204	103800	2790473400	176800	176700	176800	176700	7
558	20231204	103700	2789236400	176500	176500	176500	176500	0
559	20231204	103600	2789236400	176500	176700	176800	176500	66
560	20231204	103500	2777576500	176800	176900	176900	176800	27
561	20231204	103400	2772802200	176800	176700	176800	176700	15
562	20231204	103300	2770151200	176700	176900	176900	176700	46
563	20231204	103200	2762018400	176800	176900	176900	176800	97
564	20231204	103100	2744863100	176700	176800	176800	176600	97
565	20231204	103000	2727728400	176800	176700	176800	176700	19
566	20231204	102900	2724369700	176700	176800	176900	176700	108
567	20231204	102800	2705281400	176800	176800	176800	176800	5
568	20231204	102700	2704397400	176700	176700	176700	176700	1
569	20231204	102600	2704220700	176800	176800	176900	176700	57
570	20231204	102500	2694146100	176800	177000	177000	176800	136
571	20231204	102400	2670076100	177100	177400	177400	177100	49
572	20231204	102300	2661391000	177500	177200	177500	177200	5
573	20231204	102200	2660504400	177300	177400	177500	177300	86
574	20231204	102100	2645244600	177400	177400	177400	177400	19
575	20231204	102000	2641874000	177400	177400	177400	177400	5
576	20231204	101900	2640987000	177600	177700	177700	177500	594
577	20231204	101800	2535445600	177800	177800	177800	177800	20
578	20231204	101700	2531889600	177800	177800	177800	177700	306
579	20231204	101600	2477489800	177800	177100	177800	177100	1757
580	20231204	101500	2165973200	177100	177000	177200	177000	524
581	20231204	101400	2073175100	177100	177100	177100	177100	9
582	20231204	101300	2071581200	177100	176700	177100	176700	1193
583	20231204	101200	1860524200	176800	176700	176800	176700	54
584	20231204	101100	1850982000	176700	176700	176700	176700	11
585	20231204	101000	1849038300	176600	176700	176700	176600	38
586	20231204	100900	1842324900	176700	176600	176700	176600	32
587	20231204	100800	1836673000	176500	176600	176600	176500	20
588	20231204	100700	1833141400	176600	176800	176800	176600	122
589	20231204	100600	1811584900	176800	176800	176800	176800	57
590	20231204	100500	1801507300	176800	176800	176800	176800	25
591	20231204	100400	1797087300	176900	176800	176900	176800	27
592	20231204	100300	1792313300	176700	176600	176900	176600	66
593	20231204	100200	1780652500	176400	176600	176600	176400	48
594	20231204	100100	1772180400	176900	176700	176900	176500	39
595	20231204	100000	1765293200	176700	176900	176900	176700	100
596	20231204	095900	1747612900	176900	176900	176900	176900	7
597	20231204	095800	1746374600	176900	176800	176900	176800	10
598	20231204	095700	1744605700	176800	176800	176800	176700	62
599	20231204	095600	1733648300	176800	176900	176900	176800	70
600	20231204	095500	1721270800	176900	176900	176900	176900	224
601	20231204	095400	1681645200	176900	176900	177000	176900	28
602	20231204	095300	1676691600	176900	177000	177000	176900	62
603	20231204	095200	1665722300	177000	176900	177000	176900	465
604	20231204	095100	1583431500	176800	176800	176800	176800	0
605	20231204	095000	1583431500	176800	176700	176900	176700	52
606	20231204	094900	1574233800	176900	176800	176900	176700	79
607	20231204	094800	1560269400	176700	176800	176800	176700	57
608	20231204	094700	1550194700	176900	176900	176900	176900	12
609	20231204	094600	1548071900	176700	176700	176700	176700	15
610	20231204	094500	1545421400	176700	176800	177000	176700	52
611	20231204	094400	1536226500	176900	176900	176900	176900	213
612	20231204	094300	1498546800	177000	177000	177000	176900	50
613	20231204	094200	1489698700	177000	176800	177000	176800	103
614	20231204	094100	1471476700	176900	176800	176900	176700	58
615	20231204	094000	1461220700	176800	176700	176800	176700	437
616	20231204	093900	1383991700	176700	176500	176700	176500	20
617	20231204	093800	1380458400	176400	176300	176400	176300	99
618	20231204	093700	1363004600	176300	176500	176700	176200	62
619	20231204	093600	1352069900	176800	176800	176800	176800	0
620	20231204	093500	1352069900	176800	176900	176900	176700	213
621	20231204	093400	1314410300	176900	176900	177000	176900	6
622	20231204	093300	1313348800	176900	177000	177000	176900	78
623	20231204	093200	1299546300	177000	176900	177100	176900	625
624	20231204	093100	1188947000	176900	176400	176900	176400	1239
625	20231204	093000	970203000	176400	176300	176400	176100	759
626	20231204	092900	836428000	176200	175800	176300	175800	1160
627	20231204	092800	632167700	175900	175900	175900	175900	107
628	20231204	092700	613346400	176000	175600	176000	175600	264
629	20231204	092600	566945600	175500	175500	175500	175500	3
630	20231204	092500	566419100	175600	175600	175600	175600	5
631	20231204	092400	565541100	175600	175600	175800	175600	28
632	20231204	092300	560622200	175600	175700	175700	175600	41
633	20231204	092200	553421300	175700	175700	175800	175700	98
634	20231204	092100	536202100	175700	175500	175800	175500	286
635	20231204	092000	485961100	175600	175300	175600	175200	206
636	20231204	091900	449851100	175300	175300	175300	175300	0
637	20231204	091800	449851100	175300	175300	175300	175300	1
638	20231204	091700	449675800	175700	175700	175700	175300	34
639	20231204	091600	443708800	175700	175700	175700	175700	1
640	20231204	091500	443533100	175800	175800	175800	175800	0
641	20231204	091400	443533100	175800	175700	175800	175700	90
642	20231204	091300	427713100	175800	175800	175800	175800	0
643	20231204	091200	427713100	175800	176100	176100	175800	63
644	20231204	091100	416620100	176100	175900	176200	175900	473
645	20231204	091000	333360000	175900	175100	175900	175100	121
646	20231204	090900	312129800	175000	175100	175100	175000	54
647	20231204	090800	302678100	175100	174900	175400	174900	112
648	20231204	090700	283074200	174900	174900	174900	174800	39
649	20231204	090600	276254400	174900	175400	175400	174900	12
650	20231204	090500	274154600	174800	175600	175600	174800	94
651	20231204	090400	257666300	175800	176000	176000	175600	184
652	20231204	090300	225310500	175900	175300	176200	175300	815
653	20231204	090200	82086600	175300	175000	175300	174600	62
654	20231204	090100	71242300	175000	175100	175300	175000	155
655	20231204	090000	44100700	175700	175700	175700	175700	251