KissMeData/086280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195300	5928871700	176400	176400	176400	176400	2995
3	20231208	195200	5928871700	176400	176400	176400	176400	0
4	20231208	195100	5928871700	176400	176400	176400	176400	0
5	20231208	195000	5928871700	176400	176400	176400	176400	0
6	20231208	194900	5928871700	176400	176400	176400	176400	0
7	20231208	194800	5928871700	176400	176400	176400	176400	0
8	20231208	194700	5928871700	176400	176400	176400	176400	0
9	20231208	194600	5928871700	176400	176400	176400	176400	0
10	20231208	194500	5928871700	176400	176400	176400	176400	0
11	20231208	194400	5928871700	176400	176400	176400	176400	0
12	20231208	194300	5928871700	176400	176400	176400	176400	0
13	20231208	194200	5928871700	176400	176400	176400	176400	0
14	20231208	194100	5928871700	176400	176400	176400	176400	0
15	20231208	194000	5928871700	176400	176400	176400	176400	0
16	20231208	193900	5928871700	176400	176400	176400	176400	0
17	20231208	193800	5928871700	176400	176400	176400	176400	0
18	20231208	193700	5928871700	176400	176400	176400	176400	0
19	20231208	193600	5928871700	176400	176400	176400	176400	0
20	20231208	193500	5928871700	176400	176400	176400	176400	0
21	20231208	193400	5928871700	176400	176400	176400	176400	0
22	20231208	193300	5928871700	176400	176400	176400	176400	0
23	20231208	193200	5928871700	176400	176400	176400	176400	0
24	20231208	193100	5928871700	176400	176400	176400	176400	0
25	20231208	193000	5928871700	176400	176400	176400	176400	0
26	20231208	192900	5928871700	176400	176400	176400	176400	0
27	20231208	192800	5928871700	176400	176400	176400	176400	0
28	20231208	192700	5928871700	176400	176400	176400	176400	0
29	20231208	192600	5928871700	176400	176400	176400	176400	0
30	20231208	192500	5928871700	176400	176400	176400	176400	0
31	20231208	192400	5928871700	176400	176400	176400	176400	0
32	20231208	192300	5928871700	176400	176400	176400	176400	2995
33	20231208	192200	5928871700	176400	176400	176400	176400	0
34	20231208	192100	5928871700	176400	176400	176400	176400	0
35	20231208	192000	5928871700	176400	176400	176400	176400	0
36	20231208	191900	5928871700	176400	176400	176400	176400	0
37	20231208	191800	5928871700	176400	176400	176400	176400	0
38	20231208	191700	5928871700	176400	176400	176400	176400	0
39	20231208	191600	5928871700	176400	176400	176400	176400	0
40	20231208	191500	5928871700	176400	176400	176400	176400	0
41	20231208	191400	5928871700	176400	176400	176400	176400	0
42	20231208	191300	5928871700	176400	176400	176400	176400	0
43	20231208	191200	5928871700	176400	176400	176400	176400	0
44	20231208	191100	5928871700	176400	176400	176400	176400	0
45	20231208	191000	5928871700	176400	176400	176400	176400	0
46	20231208	190900	5928871700	176400	176400	176400	176400	0
47	20231208	190800	5928871700	176400	176400	176400	176400	0
48	20231208	190700	5928871700	176400	176400	176400	176400	0
49	20231208	190600	5928871700	176400	176400	176400	176400	0
50	20231208	190500	5928871700	176400	176400	176400	176400	0
51	20231208	190400	5928871700	176400	176400	176400	176400	0
52	20231208	190300	5928871700	176400	176400	176400	176400	0
53	20231208	190200	5928871700	176400	176400	176400	176400	0
54	20231208	190100	5928871700	176400	176400	176400	176400	0
55	20231208	190000	5928871700	176400	176400	176400	176400	0
56	20231208	185900	5928871700	176400	176400	176400	176400	0
57	20231208	185800	5928871700	176400	176400	176400	176400	0
58	20231208	185700	5928871700	176400	176400	176400	176400	0
59	20231208	185600	5928871700	176400	176400	176400	176400	0
60	20231208	185500	5928871700	176400	176400	176400	176400	0
61	20231208	185400	5928871700	176400	176400	176400	176400	0
62	20231208	185300	5928871700	176400	176400	176400	176400	2995
63	20231208	185200	5928871700	176400	176400	176400	176400	0
64	20231208	185100	5928871700	176400	176400	176400	176400	0
65	20231208	185000	5928871700	176400	176400	176400	176400	0
66	20231208	184900	5928871700	176400	176400	176400	176400	0
67	20231208	184800	5928871700	176400	176400	176400	176400	0
68	20231208	184700	5928871700	176400	176400	176400	176400	0
69	20231208	184600	5928871700	176400	176400	176400	176400	0
70	20231208	184500	5928871700	176400	176400	176400	176400	0
71	20231208	184400	5928871700	176400	176400	176400	176400	0
72	20231208	184300	5928871700	176400	176400	176400	176400	0
73	20231208	184200	5928871700	176400	176400	176400	176400	0
74	20231208	184100	5928871700	176400	176400	176400	176400	0
75	20231208	184000	5928871700	176400	176400	176400	176400	0
76	20231208	183900	5928871700	176400	176400	176400	176400	0
77	20231208	183800	5928871700	176400	176400	176400	176400	0
78	20231208	183700	5928871700	176400	176400	176400	176400	0
79	20231208	183600	5928871700	176400	176400	176400	176400	0
80	20231208	183500	5928871700	176400	176400	176400	176400	0
81	20231208	183400	5928871700	176400	176400	176400	176400	0
82	20231208	183300	5928871700	176400	176400	176400	176400	0
83	20231208	183200	5928871700	176400	176400	176400	176400	0
84	20231208	183100	5928871700	176400	176400	176400	176400	0
85	20231208	183000	5928871700	176400	176400	176400	176400	0
86	20231208	182900	5928871700	176400	176400	176400	176400	0
87	20231208	182800	5928871700	176400	176400	176400	176400	0
88	20231208	182700	5928871700	176400	176400	176400	176400	0
89	20231208	182600	5928871700	176400	176400	176400	176400	0
90	20231208	182500	5928871700	176400	176400	176400	176400	0
91	20231208	182400	5928871700	176400	176400	176400	176400	0
92	20231208	182300	5928871700	176400	176400	176400	176400	2995
93	20231208	182200	5928871700	176400	176400	176400	176400	0
94	20231208	182100	5928871700	176400	176400	176400	176400	0
95	20231208	182000	5928871700	176400	176400	176400	176400	0
96	20231208	181900	5928871700	176400	176400	176400	176400	0
97	20231208	181800	5928871700	176400	176400	176400	176400	0
98	20231208	181700	5928871700	176400	176400	176400	176400	0
99	20231208	181600	5928871700	176400	176400	176400	176400	0
100	20231208	181500	5928871700	176400	176400	176400	176400	0
101	20231208	181400	5928871700	176400	176400	176400	176400	0
102	20231208	181300	5928871700	176400	176400	176400	176400	0
103	20231208	181200	5928871700	176400	176400	176400	176400	0
104	20231208	181100	5928871700	176400	176400	176400	176400	0
105	20231208	181000	5928871700	176400	176400	176400	176400	0
106	20231208	180900	5928871700	176400	176400	176400	176400	0
107	20231208	180800	5928871700	176400	176400	176400	176400	0
108	20231208	180700	5928871700	176400	176400	176400	176400	0
109	20231208	180600	5928871700	176400	176400	176400	176400	0
110	20231208	180500	5928871700	176400	176400	176400	176400	0
111	20231208	180400	5928871700	176400	176400	176400	176400	0
112	20231208	180300	5928871700	176400	176400	176400	176400	0
113	20231208	180200	5928871700	176400	176400	176400	176400	0
114	20231208	180100	5928871700	176400	176400	176400	176400	0
115	20231208	180000	5928871700	176400	176400	176400	176400	0
116	20231208	175900	5928871700	176400	176400	176400	176400	0
117	20231208	175800	5928871700	176400	176400	176400	176400	0
118	20231208	175700	5928871700	176400	176400	176400	176400	0
119	20231208	175600	5928871700	176400	176400	176400	176400	0
120	20231208	175500	5928871700	176400	176400	176400	176400	0
121	20231208	175400	5928871700	176400	176400	176400	176400	0
122	20231208	175300	5928871700	176400	176400	176400	176400	2995
123	20231208	175200	5928871700	176400	176400	176400	176400	0
124	20231208	175100	5928871700	176400	176400	176400	176400	0
125	20231208	175000	5928871700	176400	176400	176400	176400	0
126	20231208	174900	5928871700	176400	176400	176400	176400	0
127	20231208	174800	5928871700	176400	176400	176400	176400	0
128	20231208	174700	5928871700	176400	176400	176400	176400	0
129	20231208	174600	5928871700	176400	176400	176400	176400	0
130	20231208	174500	5928871700	176400	176400	176400	176400	0
131	20231208	174400	5928871700	176400	176400	176400	176400	0
132	20231208	174300	5928871700	176400	176400	176400	176400	0
133	20231208	174200	5928871700	176400	176400	176400	176400	0
134	20231208	174100	5928871700	176400	176400	176400	176400	0
135	20231208	174000	5928871700	176400	176400	176400	176400	0
136	20231208	173900	5928871700	176400	176400	176400	176400	0
137	20231208	173800	5928871700	176400	176400	176400	176400	0
138	20231208	173700	5928871700	176400	176400	176400	176400	0
139	20231208	173600	5928871700	176400	176400	176400	176400	0
140	20231208	173500	5928871700	176400	176400	176400	176400	0
141	20231208	173400	5928871700	176400	176400	176400	176400	0
142	20231208	173300	5928871700	176400	176400	176400	176400	0
143	20231208	173200	5928871700	176400	176400	176400	176400	0
144	20231208	173100	5928871700	176400	176400	176400	176400	0
145	20231208	173000	5928871700	176400	176400	176400	176400	0
146	20231208	172900	5928871700	176400	176400	176400	176400	0
147	20231208	172800	5928871700	176400	176400	176400	176400	0
148	20231208	172700	5928871700	176400	176400	176400	176400	0
149	20231208	172600	5928871700	176400	176400	176400	176400	0
150	20231208	172500	5928871700	176400	176400	176400	176400	0
151	20231208	172400	5928871700	176400	176400	176400	176400	0
152	20231208	172300	5928871700	176400	176400	176400	176400	2995
153	20231208	172200	5928871700	176400	176400	176400	176400	0
154	20231208	172100	5928871700	176400	176400	176400	176400	0
155	20231208	172000	5928871700	176400	176400	176400	176400	0
156	20231208	171900	5928871700	176400	176400	176400	176400	0
157	20231208	171800	5928871700	176400	176400	176400	176400	0
158	20231208	171700	5928871700	176400	176400	176400	176400	0
159	20231208	171600	5928871700	176400	176400	176400	176400	0
160	20231208	171500	5928871700	176400	176400	176400	176400	0
161	20231208	171400	5928871700	176400	176400	176400	176400	0
162	20231208	171300	5928871700	176400	176400	176400	176400	0
163	20231208	171200	5928871700	176400	176400	176400	176400	0
164	20231208	171100	5928871700	176400	176400	176400	176400	0
165	20231208	171000	5928871700	176400	176400	176400	176400	0
166	20231208	170900	5928871700	176400	176400	176400	176400	0
167	20231208	170800	5928871700	176400	176400	176400	176400	0
168	20231208	170700	5928871700	176400	176400	176400	176400	0
169	20231208	170600	5928871700	176400	176400	176400	176400	0
170	20231208	170500	5928871700	176400	176400	176400	176400	0
171	20231208	170400	5928871700	176400	176400	176400	176400	0
172	20231208	170300	5928871700	176400	176400	176400	176400	0
173	20231208	170200	5928871700	176400	176400	176400	176400	0
174	20231208	170100	5928871700	176400	176400	176400	176400	0
175	20231208	170000	5928871700	176400	176400	176400	176400	0
176	20231208	165900	5928871700	176400	176400	176400	176400	0
177	20231208	165800	5928871700	176400	176400	176400	176400	0
178	20231208	165700	5928871700	176400	176400	176400	176400	0
179	20231208	165600	5928871700	176400	176400	176400	176400	0
180	20231208	165500	5928871700	176400	176400	176400	176400	0
181	20231208	165400	5928871700	176400	176400	176400	176400	0
182	20231208	165300	5928871700	176400	176400	176400	176400	2995
183	20231208	165200	5928871700	176400	176400	176400	176400	0
184	20231208	165100	5928871700	176400	176400	176400	176400	0
185	20231208	165000	5928871700	176400	176400	176400	176400	0
186	20231208	164900	5928871700	176400	176400	176400	176400	0
187	20231208	164800	5928871700	176400	176400	176400	176400	0
188	20231208	164700	5928871700	176400	176400	176400	176400	0
189	20231208	164600	5928871700	176400	176400	176400	176400	0
190	20231208	164500	5928871700	176400	176400	176400	176400	0
191	20231208	164400	5928871700	176400	176400	176400	176400	0
192	20231208	164300	5928871700	176400	176400	176400	176400	0
193	20231208	164200	5928871700	176400	176400	176400	176400	0
194	20231208	164100	5928871700	176400	176400	176400	176400	0
195	20231208	164000	5928871700	176400	176400	176400	176400	0
196	20231208	163900	5928871700	176400	176400	176400	176400	0
197	20231208	163800	5928871700	176400	176400	176400	176400	0
198	20231208	163700	5928871700	176400	176400	176400	176400	0
199	20231208	163600	5928871700	176400	176400	176400	176400	0
200	20231208	163500	5928871700	176400	176400	176400	176400	0
201	20231208	163400	5928871700	176400	176400	176400	176400	0
202	20231208	163300	5928871700	176400	176400	176400	176400	0
203	20231208	163200	5928871700	176400	176400	176400	176400	0
204	20231208	163100	5928871700	176400	176400	176400	176400	0
205	20231208	163000	5928871700	176400	176400	176400	176400	0
206	20231208	162900	5928871700	176400	176400	176400	176400	0
207	20231208	162800	5928871700	176400	176400	176400	176400	0
208	20231208	162700	5928871700	176400	176400	176400	176400	0
209	20231208	162600	5928871700	176400	176400	176400	176400	0
210	20231208	162500	5928871700	176400	176400	176400	176400	0
211	20231208	162400	5928871700	176400	176400	176400	176400	0
212	20231208	162300	5928871700	176400	176400	176400	176400	2995
213	20231208	162200	5928871700	176400	176400	176400	176400	0
214	20231208	162100	5928871700	176400	176400	176400	176400	0
215	20231208	162000	5928871700	176400	176400	176400	176400	0
216	20231208	161900	5928871700	176400	176400	176400	176400	0
217	20231208	161800	5928871700	176400	176400	176400	176400	0
218	20231208	161700	5928871700	176400	176400	176400	176400	0
219	20231208	161600	5928871700	176400	176400	176400	176400	0
220	20231208	161500	5928871700	176400	176400	176400	176400	0
221	20231208	161400	5928871700	176400	176400	176400	176400	0
222	20231208	161300	5928871700	176400	176400	176400	176400	0
223	20231208	161200	5928871700	176400	176400	176400	176400	0
224	20231208	161100	5928871700	176400	176400	176400	176400	0
225	20231208	161000	5928871700	176400	176400	176400	176400	0
226	20231208	160900	5928871700	176400	176400	176400	176400	0
227	20231208	160800	5928871700	176400	176400	176400	176400	0
228	20231208	160700	5928871700	176400	176400	176400	176400	0
229	20231208	160600	5928871700	176400	176400	176400	176400	0
230	20231208	160500	5928871700	176400	176400	176400	176400	0
231	20231208	160400	5928871700	176400	176400	176400	176400	0
232	20231208	160300	5928871700	176400	176400	176400	176400	0
233	20231208	160200	5928871700	176400	176400	176400	176400	0
234	20231208	160100	5928871700	176400	176400	176400	176400	0
235	20231208	160000	5928871700	176400	176400	176400	176400	0
236	20231208	155900	5928871700	176400	176400	176400	176400	0
237	20231208	155800	5928871700	176400	176400	176400	176400	0
238	20231208	155700	5928871700	176400	176400	176400	176400	0
239	20231208	155600	5928871700	176400	176400	176400	176400	0
240	20231208	155500	5928871700	176400	176400	176400	176400	0
241	20231208	155400	5928871700	176400	176400	176400	176400	0
242	20231208	155300	5928871700	176400	176400	176400	176400	2995
243	20231208	155200	5928871700	176400	176400	176400	176400	0
244	20231208	155100	5928871700	176400	176400	176400	176400	0
245	20231208	155000	5928871700	176400	176400	176400	176400	0
246	20231208	154900	5928871700	176400	176400	176400	176400	0
247	20231208	154800	5928871700	176400	176400	176400	176400	0
248	20231208	154700	5928871700	176400	176400	176400	176400	0
249	20231208	154600	5928871700	176400	176400	176400	176400	0
250	20231208	154500	5928871700	176400	176400	176400	176400	0
251	20231208	154400	5928871700	176400	176400	176400	176400	0
252	20231208	154300	5928871700	176400	176400	176400	176400	0
253	20231208	154200	5928871700	176400	176400	176400	176400	0
254	20231208	154100	5928871700	176400	176400	176400	176400	0
255	20231208	154000	5928871700	176400	176400	176400	176400	0
256	20231208	153900	5928871700	176400	176400	176400	176400	0
257	20231208	153800	5928871700	176400	176400	176400	176400	0
258	20231208	153700	5928871700	176400	176400	176400	176400	0
259	20231208	153600	5928871700	176400	176400	176400	176400	0
260	20231208	153500	5928871700	176400	176400	176400	176400	0
261	20231208	153400	5928871700	176400	176400	176400	176400	0
262	20231208	153300	5928871700	176400	176400	176400	176400	0
263	20231208	153200	5928871700	176400	176400	176400	176400	0
264	20231208	153100	5928871700	176400	176400	176400	176400	0
265	20231208	153000	5928871700	176400	176400	176400	176400	2995
266	20231208	152900	5400553700	177100	177100	177100	177100	0
267	20231208	152800	5400553700	177100	177100	177100	177100	0
268	20231208	152700	5400553700	177100	177100	177100	177100	0
269	20231208	152600	5400553700	177100	177100	177100	177100	0
270	20231208	152500	5400553700	177100	177100	177100	177100	0
271	20231208	152400	5400553700	177100	177100	177100	177100	0
272	20231208	152300	5400553700	177100	177100	177100	177100	0
273	20231208	152200	5400553700	177100	177100	177100	177100	0
274	20231208	152100	5400553700	177100	177100	177100	177100	0
275	20231208	152000	5400553700	177100	177100	177100	177100	0
276	20231208	151900	5400553700	177100	177100	177100	177000	73
277	20231208	151800	5387632500	177000	177100	177100	177000	27
278	20231208	151700	5382852400	177100	177100	177400	177000	93
279	20231208	151600	5366374700	177100	177300	177500	177000	981
280	20231208	151500	5192663500	177300	177000	177400	176900	308
281	20231208	151400	5138105200	176900	176800	177000	176600	478
282	20231208	151300	5053561800	176800	176600	176800	176600	38
283	20231208	151200	5046847400	176800	176800	176800	176500	52
284	20231208	151100	5037659300	176800	176800	176800	176500	20
285	20231208	151000	5034124800	176800	176800	176800	176600	19
286	20231208	150900	5030766200	176800	176800	176800	176400	72
287	20231208	150800	5018056100	176800	176500	176800	176500	29
288	20231208	150700	5012933700	176600	176800	176800	176500	33
289	20231208	150600	5007105800	176800	176400	176800	176400	33
290	20231208	150500	5001279700	176800	176600	176800	176400	27
291	20231208	150400	4996512000	176600	176400	176900	176400	213
292	20231208	150300	4958887300	176900	176800	176900	176300	112
293	20231208	150200	4939091400	176800	176700	176900	176400	132
294	20231208	150100	4915773600	176700	176600	176900	176300	68
295	20231208	150000	4903756900	176600	176900	176900	176500	34
296	20231208	145900	4897746100	176900	176700	176900	176500	57
297	20231208	145800	4887669600	176900	176600	176900	176500	88
298	20231208	145700	4872109300	176600	176800	176900	176600	70
299	20231208	145600	4859731400	176700	176700	176700	176400	42
300	20231208	145500	4852314700	176700	176900	177000	176500	15
301	20231208	145400	4849661900	176400	176900	176900	176200	41
302	20231208	145300	4842423900	176900	176800	176900	176700	58
303	20231208	145200	4832169000	176700	176900	176900	176700	45
304	20231208	145100	4824210500	176900	176800	176900	176700	80
305	20231208	145000	4810066200	176800	176700	176800	176700	64
306	20231208	144900	4798754400	176800	176800	176800	176700	32
307	20231208	144800	4793097300	176700	176500	176800	176500	49
308	20231208	144700	4784438800	176600	176800	176800	176400	161
309	20231208	144600	4756005600	176700	177000	177000	176600	166
310	20231208	144500	4726644700	176900	177000	177000	176900	37
311	20231208	144400	4720098500	177000	176900	177000	176800	127
312	20231208	144300	4697632300	176900	176800	176900	176700	86
313	20231208	144200	4682427700	176800	176800	176800	176700	76
314	20231208	144100	4668995600	176800	176800	176900	176700	101
315	20231208	144000	4651140200	176800	176800	176900	176700	75
316	20231208	143900	4637886000	176700	176800	176900	176700	105
317	20231208	143800	4619323900	176900	176700	177000	176700	39
318	20231208	143700	4612427200	176800	176900	176900	176800	12
319	20231208	143600	4610304500	176700	176800	176900	176700	56
320	20231208	143500	4600403000	176700	176900	177100	176700	112
321	20231208	143400	4580595600	176900	177100	177100	176800	56
322	20231208	143300	4570688400	177100	177000	177100	176800	25
323	20231208	143200	4566262800	177000	177000	177000	176800	35
324	20231208	143100	4560070700	176900	176900	177000	176800	356
325	20231208	143000	4497075300	176900	176900	176900	176800	42
326	20231208	142900	4489646000	176900	176800	176900	176800	56
327	20231208	142800	4479741800	176800	176800	176900	176600	46
328	20231208	142700	4471609200	176600	176800	176800	176600	35
329	20231208	142600	4465422000	176800	176900	176900	176600	74
330	20231208	142500	4452342900	176900	176800	176900	176600	41
331	20231208	142400	4445092400	176900	176600	176900	176600	255
332	20231208	142300	4400053600	176600	176900	176900	176600	52
333	20231208	142200	4390863700	176900	176900	176900	176700	38
334	20231208	142100	4384143200	176900	176900	176900	176700	14
335	20231208	142000	4381667600	176900	176900	176900	176700	50
336	20231208	141900	4372826600	176700	176800	176800	176600	90
337	20231208	141800	4356915300	176600	176800	176800	176600	18
338	20231208	141700	4353734600	176600	176800	176800	176600	78
339	20231208	141600	4339952400	176800	176700	176800	176600	83
340	20231208	141500	4325287000	176700	176700	176700	176600	7
341	20231208	141400	4324050300	176600	176700	176700	176600	59
342	20231208	141300	4313628900	176800	176800	176800	176600	72
343	20231208	141200	4300905500	176700	176800	176800	176700	26
344	20231208	141100	4296309100	176700	176700	176800	176700	43
345	20231208	141000	4288707500	176800	176800	176800	176700	33
346	20231208	140900	4282873400	176800	176600	176800	176600	60
347	20231208	140800	4272271800	176700	176600	176700	176600	197
348	20231208	140700	4237474500	176600	176400	176700	176100	737
349	20231208	140600	4107304800	176300	176300	176600	176100	32
350	20231208	140500	4101661000	176100	176500	176500	176100	84
351	20231208	140400	4086845600	176100	176500	176600	176100	109
352	20231208	140300	4067623900	176500	176300	176500	176300	50
353	20231208	140200	4058800300	176500	176300	176500	176300	12
354	20231208	140100	4056683100	176100	176300	176300	176100	50
355	20231208	140000	4047868900	176300	176400	176400	176300	42
356	20231208	135900	4040463500	176300	176400	176600	176300	60
357	20231208	135800	4029873600	176400	176400	176700	176300	48
358	20231208	135700	4021401800	176600	176400	176600	176300	18
359	20231208	135600	4018227000	176400	176500	176700	176400	429
360	20231208	135500	3942490700	176400	176500	176500	176400	51
361	20231208	135400	3933492700	176400	176500	176500	176400	4
362	20231208	135300	3932787000	176500	176400	176500	176400	120
363	20231208	135200	3911618400	176500	176500	176500	176400	31
364	20231208	135100	3906147300	176400	176500	176500	176400	31
365	20231208	135000	3900677300	176500	176500	176500	176400	15
366	20231208	134900	3898030300	176400	176600	176600	176400	232
367	20231208	134800	3857080600	176500	176600	176600	176500	38
368	20231208	134700	3850370500	176600	176600	176600	176500	97
369	20231208	134600	3833241300	176500	176600	176600	176500	40
370	20231208	134500	3826180400	176500	176400	176500	176400	105
371	20231208	134400	3807648200	176500	176500	176500	176400	15
372	20231208	134300	3805001100	176500	176400	176500	176400	42
373	20231208	134200	3797588700	176500	176500	176500	176400	38
374	20231208	134100	3790882200	176500	176400	176500	176400	54
375	20231208	134000	3781352300	176500	176300	176500	176300	583
376	20231208	133900	3678551200	176200	176200	176300	176200	17
377	20231208	133800	3675554700	176300	176000	176300	176000	307
378	20231208	133700	3621460000	176000	176100	176200	176000	13
379	20231208	133600	3619170300	176000	176000	176000	175900	59
380	20231208	133500	3608786900	176200	176200	176200	176000	79
381	20231208	133400	3594874100	176200	176200	176200	176100	95
382	20231208	133300	3578141100	176200	176200	176200	176100	32
383	20231208	133200	3572503100	176200	176200	176200	176200	5
384	20231208	133100	3571622100	176100	176100	176100	176000	40
385	20231208	133000	3564578600	176000	176000	176100	176000	40
386	20231208	132900	3557538500	175700	176100	176200	175700	123
387	20231208	132800	3535896300	176200	176200	176200	176200	18
388	20231208	132700	3532724700	176200	176200	176200	176200	2
389	20231208	132600	3532372300	176100	176200	176200	176100	21
390	20231208	132500	3528672400	176100	176200	176200	176100	40
391	20231208	132400	3521624900	176200	176200	176200	176100	21
392	20231208	132300	3517925000	176100	176100	176100	176000	38
393	20231208	132200	3511235000	176100	176100	176200	176100	8
394	20231208	132100	3509825800	176200	176200	176200	176100	101
395	20231208	132000	3492031400	176200	176200	176200	176000	19
396	20231208	131900	3488684200	176000	176200	176200	175700	232
397	20231208	131800	3447906100	175800	175700	176100	175700	50
398	20231208	131700	3439108400	176000	175700	176100	175700	132
399	20231208	131600	3415884000	176000	175700	176100	175700	32
400	20231208	131500	3410254800	175700	175800	176000	175700	107
401	20231208	131400	3391426500	175900	176100	176100	175900	88
402	20231208	131300	3375933900	176100	176100	176100	176100	0
403	20231208	131200	3375933900	176100	176000	176100	175900	35
404	20231208	131100	3369775000	175900	176100	176100	175700	75
405	20231208	131000	3356578100	176200	176100	176200	176100	36
406	20231208	130900	3350235500	175900	176100	176100	175900	101
407	20231208	130800	3332451800	176100	176100	176100	176000	20
408	20231208	130700	3328930200	176000	176000	176000	175800	39
409	20231208	130600	3322071200	176100	176000	176100	176000	26
410	20231208	130500	3317493300	176100	176100	176100	176000	37
411	20231208	130400	3310978500	176100	176000	176100	176000	47
412	20231208	130300	3302706100	176000	176000	176100	176000	4
413	20231208	130200	3302001900	175900	175900	175900	175900	1
414	20231208	130100	3301826000	175900	176100	176100	175900	15
415	20231208	130000	3299184700	176100	176100	176100	175800	121
416	20231208	125900	3277881100	176100	176100	176100	176100	0
417	20231208	125800	3277881100	176100	176100	176100	176000	20
418	20231208	125700	3274359400	176100	176000	176100	176000	33
419	20231208	125600	3268549900	176100	176100	176100	176100	1
420	20231208	125500	3268373800	175800	176100	176100	175800	62
421	20231208	125400	3257457400	175700	175800	176100	175700	68
422	20231208	125300	3245499300	175800	176000	176100	175700	165
423	20231208	125200	3216464800	176000	176000	176000	175800	29
424	20231208	125100	3211362700	176000	176100	176100	175700	86
425	20231208	125000	3196228000	176000	175900	176000	175900	4
426	20231208	124900	3195524300	175900	176000	176000	175900	35
427	20231208	124800	3189364800	175800	175800	175800	175800	1
428	20231208	124700	3189189000	175800	176000	176000	175800	78
429	20231208	124600	3175463000	175800	176000	176100	175800	16
430	20231208	124500	3172647000	176000	176100	176100	176000	117
431	20231208	124400	3152054900	175800	175900	176000	175700	82
432	20231208	124300	3137632100	175900	176000	176100	175800	54
433	20231208	124200	3128130900	176000	176100	176100	176000	13
434	20231208	124100	3125841700	176000	176100	176100	176000	31
435	20231208	124000	3120385500	176000	176100	176100	176000	37
436	20231208	123900	3113871800	176100	176100	176100	176000	27
437	20231208	123800	3109118400	176000	176100	176100	176000	22
438	20231208	123700	3105244600	176100	176100	176100	176100	4
439	20231208	123600	3104540200	175900	176100	176100	175900	4
440	20231208	123500	3103836000	175900	175800	176100	175800	42
441	20231208	123400	3096445500	175900	176000	176000	175800	41
442	20231208	123300	3089230600	175800	176100	176100	175800	46
443	20231208	123200	3081135900	176000	176100	176100	176000	237
444	20231208	123100	3039401700	176000	176000	176100	176000	37
445	20231208	123000	3032889200	176000	176100	176100	176000	4
446	20231208	122900	3032184900	175900	175900	175900	175900	1
447	20231208	122800	3032009000	176100	176100	176100	175900	37
448	20231208	122700	3025494700	175700	175700	175700	175700	7
449	20231208	122600	3024264800	176100	176100	176100	176100	16
450	20231208	122500	3021447200	175700	175900	176000	175500	83
451	20231208	122400	3006850600	175900	175800	176000	175600	99
452	20231208	122300	2989442800	175800	176100	176100	175800	3
453	20231208	122200	2988914800	175800	176000	176000	175600	74
454	20231208	122100	2975901600	176000	175900	176000	175900	58
455	20231208	122000	2965693700	175700	176000	176000	175700	140
456	20231208	121900	2941080500	175900	176000	176000	175900	18
457	20231208	121800	2937913000	176000	176000	176000	175900	19
458	20231208	121700	2934569300	176000	175900	176000	175900	28
459	20231208	121600	2929642900	175900	176000	176000	175600	132
460	20231208	121500	2906430100	176000	176100	176200	175900	484
461	20231208	121400	2821202100	176100	176100	176100	176100	7
462	20231208	121300	2819969400	175900	176100	176100	175900	8
463	20231208	121200	2818561800	176100	176100	176100	176100	15
464	20231208	121100	2815920300	176100	176000	176100	175900	102
465	20231208	121000	2797967700	176000	176000	176000	175700	75
466	20231208	120900	2784773800	175900	176000	176000	175900	19
467	20231208	120800	2781430400	176000	176000	176000	176000	11
468	20231208	120700	2779494400	176000	175900	176000	175900	23
469	20231208	120600	2775448400	175900	176000	176000	175800	37
470	20231208	120500	2768940800	175900	176100	176100	175800	61
471	20231208	120400	2758209200	175800	176100	176100	175800	70
472	20231208	120300	2745889700	176100	176000	176100	176000	14
473	20231208	120200	2743424400	176100	176100	176100	176100	3
474	20231208	120100	2742896100	175800	176000	176100	175800	219
475	20231208	120000	2704377900	176100	176100	176100	176000	12
476	20231208	115900	2702264900	176100	176000	176100	176000	10
477	20231208	115800	2700504200	176100	176000	176100	176000	37
478	20231208	115700	2693990000	176100	176000	176100	176000	48
479	20231208	115600	2685538000	176100	176000	176100	175900	283
480	20231208	115500	2635729400	176000	175900	176000	175900	12
481	20231208	115400	2633617800	176000	176000	176000	175900	25
482	20231208	115300	2629218100	176000	176000	176000	175900	46
483	20231208	115200	2621122600	176000	175900	176000	175900	151
484	20231208	115100	2594558100	175900	175900	175900	175800	30
485	20231208	115000	2589281400	175800	175800	175900	175800	19
486	20231208	114900	2585940100	175800	175900	175900	175800	17
487	20231208	114800	2582950100	175900	175900	175900	175800	49
488	20231208	114700	2574331500	175800	175800	175900	175700	241
489	20231208	114600	2531960800	175800	175700	175800	175700	87
490	20231208	114500	2516674100	175700	175700	175700	175600	16
491	20231208	114400	2513863100	175600	175600	175700	175600	29
492	20231208	114300	2508768600	175700	175600	175700	175500	52
493	20231208	114200	2499636400	175700	175500	175700	175500	26
494	20231208	114100	2495068400	175700	175600	175700	175500	24
495	20231208	114000	2490853600	175600	175300	175700	175300	136
496	20231208	113900	2467010000	175700	175400	175700	175400	38
497	20231208	113800	2460337600	175600	175700	175700	175400	25
498	20231208	113700	2455946500	175600	175400	175700	175300	69
499	20231208	113600	2443835000	175700	175600	175700	175300	14
500	20231208	113500	2441376500	175600	175600	175600	175200	32
501	20231208	113400	2435758100	175600	175600	175600	175200	11
502	20231208	113300	2433827700	175400	175700	175700	175300	99
503	20231208	113200	2416456300	175300	175600	175600	175200	46
504	20231208	113100	2408386500	175600	175800	175800	175200	80
505	20231208	113000	2394334000	175300	175700	175800	175300	136
506	20231208	112900	2370477100	175300	175400	175700	175300	91
507	20231208	112800	2354501900	175500	175500	175500	175300	35
508	20231208	112700	2348361400	175500	175400	175500	175400	9
509	20231208	112600	2346782300	175300	175400	175400	175300	19
510	20231208	112500	2343450400	175300	175500	175700	175300	85
511	20231208	112400	2328528600	175500	175600	175800	175400	91
512	20231208	112300	2312554900	175500	175500	175800	175500	35
513	20231208	112200	2306408400	175500	175500	175600	175500	17
514	20231208	112100	2303423800	175500	175500	175900	175500	75
515	20231208	112000	2290243900	175500	175600	175700	175500	59
516	20231208	111900	2279885800	175700	175900	175900	175500	33
517	20231208	111800	2274086400	175900	175800	175900	175500	91
518	20231208	111700	2258104100	175800	175900	175900	175800	11
519	20231208	111600	2256169900	175400	175900	175900	175300	30
520	20231208	111500	2250895000	175900	175600	175900	175300	70
521	20231208	111400	2238601800	175800	175900	175900	175600	39
522	20231208	111300	2231744000	175900	175800	175900	175800	16
523	20231208	111200	2228930000	175800	175800	175800	175400	61
524	20231208	111100	2218217500	175700	175900	175900	175700	39
525	20231208	111000	2211359900	175800	175900	175900	175800	28
526	20231208	110900	2206435300	175900	175700	175900	175700	31
527	20231208	110800	2200984500	175500	175900	175900	175500	75
528	20231208	110700	2187812700	175800	175900	175900	175800	40
529	20231208	110600	2180777100	175900	175900	175900	175800	26
530	20231208	110500	2176203900	175800	175900	175900	175800	21
531	20231208	110400	2172511300	175800	175700	175800	175600	69
532	20231208	110300	2160388900	175700	175900	175900	175600	48
533	20231208	110200	2151954000	175600	175800	175900	175600	53
534	20231208	110100	2142643100	175800	175800	175800	175600	12
535	20231208	110000	2140534300	175600	175700	175900	175600	39
536	20231208	105900	2133681100	175700	175800	175800	175600	104
537	20231208	105800	2115411000	175700	175900	175900	175700	39
538	20231208	105700	2108557900	175800	175600	175800	175600	41
539	20231208	105600	2101358100	175600	175700	175800	175600	122
540	20231208	105500	2079923900	175500	175800	175900	175500	140
541	20231208	105400	2055330800	175900	175800	175900	175800	5
542	20231208	105300	2054451400	175800	175900	175900	175800	35
543	20231208	105200	2048295400	175900	175800	175900	175800	8
544	20231208	105100	2046888800	175800	175700	175800	175700	21
545	20231208	105000	2043198700	175700	176000	176000	175700	119
546	20231208	104900	2022270400	176000	175900	176000	175900	86
547	20231208	104800	2007142500	175900	176000	176000	175900	19
548	20231208	104700	2003798900	176000	175900	176000	175900	33
549	20231208	104600	1997992300	176000	176000	176000	175900	75
550	20231208	104500	1984793500	176000	175900	176000	175900	54
551	20231208	104400	1975294100	175900	175900	176000	175900	217
552	20231208	104300	1937123200	175900	175900	175900	175800	8
553	20231208	104200	1935716300	175900	175900	175900	175800	15
554	20231208	104100	1933077900	175900	175900	175900	175800	244
555	20231208	104000	1890159800	175900	175800	175900	175800	6
556	20231208	103900	1889104800	175900	175900	175900	175800	54
557	20231208	103800	1879609600	175900	175900	175900	175800	18
558	20231208	103700	1876443600	175800	175900	175900	175800	19
559	20231208	103600	1873101800	175900	175900	175900	175800	88
560	20231208	103500	1857629700	175900	175800	175900	175800	5
561	20231208	103400	1856750300	175800	175700	175900	175500	286
562	20231208	103300	1806522300	175700	175800	175900	175700	222
563	20231208	103200	1767497100	175800	175700	175800	175700	29
564	20231208	103100	1762400200	175800	175700	175800	175700	7
565	20231208	103000	1761170200	175700	175600	175800	175500	370
566	20231208	102900	1696178700	175500	175600	175600	175500	32
567	20231208	102800	1690559800	175500	175500	175600	175400	90
568	20231208	102700	1674763800	175500	175500	175500	175500	16
569	20231208	102600	1671955800	175500	175400	175500	175400	3
570	20231208	102500	1671429400	175500	175200	175500	175200	295
571	20231208	102400	1619712600	175300	175200	175300	175200	18
572	20231208	102300	1616557500	175100	175200	175300	175100	49
573	20231208	102200	1607973600	175200	175100	175200	175100	88
574	20231208	102100	1592561600	175000	175000	175000	175000	1
575	20231208	102000	1592386600	175100	175200	175200	175000	69
576	20231208	101900	1580301600	175200	175100	175200	175100	53
577	20231208	101800	1571019500	175100	175200	175300	175000	78
578	20231208	101700	1557359200	175100	175100	175100	175100	1
579	20231208	101600	1557184100	175000	175100	175100	175000	38
580	20231208	101500	1550530700	175100	175300	175300	175000	41
581	20231208	101400	1543350100	175300	175200	175300	175200	52
582	20231208	101300	1534239600	175200	175300	175300	175200	69
583	20231208	101200	1522147900	175300	175200	175300	175200	13
584	20231208	101100	1519870100	175200	175300	175300	175200	30
585	20231208	101000	1514611400	175200	175200	175200	175200	51
586	20231208	100900	1505676200	175200	175200	175300	175200	37
587	20231208	100800	1499192600	175300	175300	175300	175200	68
588	20231208	100700	1487276000	175300	175100	175300	175100	173
589	20231208	100600	1456979200	175000	175100	175100	175000	18
590	20231208	100500	1453827700	175100	175000	175100	175000	12
591	20231208	100400	1451727600	175100	175000	175100	174900	90
592	20231208	100300	1435977700	175000	174900	175000	174900	4
593	20231208	100200	1435277900	174900	175000	175000	174800	120
594	20231208	100100	1414282700	175000	174900	175000	174800	85
595	20231208	100000	1399416400	174900	175000	175000	174900	82
596	20231208	095900	1385073100	174800	174900	175000	174800	106
597	20231208	095800	1366536300	174900	174800	174900	174800	10
598	20231208	095700	1364787900	174800	174800	174900	174800	73
599	20231208	095600	1352027200	174800	174900	174900	174800	7
600	20231208	095500	1350803300	174800	174900	174900	174800	30
601	20231208	095400	1345557000	175000	175000	175000	174800	77
602	20231208	095300	1332088200	175000	175000	175000	174900	102
603	20231208	095200	1314247800	174900	175000	175000	174900	74
604	20231208	095100	1301305000	174800	174900	174900	174800	196
605	20231208	095000	1267029300	174800	174800	174800	174700	98
606	20231208	094900	1249899200	174800	174900	174900	174800	28
607	20231208	094800	1245004500	174800	174700	174900	174600	148
608	20231208	094700	1219139400	174600	174600	174900	174600	93
609	20231208	094600	1202880600	174600	174700	174800	174600	96
610	20231208	094500	1186114700	174800	175000	175000	174800	10
611	20231208	094400	1184366100	174700	174700	174700	174600	55
612	20231208	094300	1174758300	174700	174900	175300	174600	141
613	20231208	094200	1150102600	174600	174700	174900	174600	46
614	20231208	094100	1142059800	174600	174700	174800	174600	27
615	20231208	094000	1137342900	174600	174800	174800	174600	73
616	20231208	093900	1124589500	174700	174800	174800	174700	268
617	20231208	093800	1077748700	174900	174800	174900	174800	17
618	20231208	093700	1074776600	174900	174900	175000	174800	25
619	20231208	093600	1070403900	174900	175000	175200	174900	38
620	20231208	093500	1063750800	175000	174900	175000	174900	4
621	20231208	093400	1063050900	175000	175000	175000	174900	97
622	20231208	093300	1046077200	175000	175100	175100	175000	39
623	20231208	093200	1039249000	175100	175100	175100	175000	8
624	20231208	093100	1037848600	175100	175200	175200	175000	12
625	20231208	093000	1035747000	175200	175600	175600	175000	70
626	20231208	092900	1023469700	175400	175500	175500	175400	189
627	20231208	092800	990303900	175400	175300	175500	175000	106
628	20231208	092700	971719300	175200	175500	175500	175200	84
629	20231208	092600	956993700	175500	175400	175500	175300	131
630	20231208	092500	934013100	175400	175300	175400	175300	20
631	20231208	092400	930506200	175400	175300	175400	175200	249
632	20231208	092300	886857700	175200	175000	175300	174900	139
633	20231208	092200	862513700	175300	175300	175300	174800	12
634	20231208	092100	860411600	175300	175100	175300	175100	9
635	20231208	092000	858835100	175200	174800	175200	174800	50
636	20231208	091900	850082500	174800	175100	175100	174800	49
637	20231208	091800	841508300	174800	175400	175400	174800	65
638	20231208	091700	830135900	175400	175400	175400	174700	106
639	20231208	091600	811592000	174700	175500	175600	174600	199
640	20231208	091500	776762600	175500	175000	175500	175000	182
641	20231208	091400	744901600	174800	174700	175000	174700	100
642	20231208	091300	727413400	174300	174400	175000	174300	418
643	20231208	091200	654438800	174300	174200	174400	174200	46
644	20231208	091100	646422800	174200	174300	174300	174200	25
645	20231208	091000	642065900	174300	174200	174300	174200	197
646	20231208	090900	607737300	174300	174100	174300	174000	179
647	20231208	090800	576577600	174000	174500	174600	174000	872
648	20231208	090700	424600700	174600	174400	174600	174400	273
649	20231208	090600	376960800	174500	174600	174600	174400	112
650	20231208	090500	357419800	174500	174900	175000	174400	240
651	20231208	090400	315497700	174900	174900	175700	174900	270
652	20231208	090300	268193700	175200	175200	175400	174900	245
653	20231208	090200	225262700	175200	175300	175500	174100	945
654	20231208	090100	60084100	175300	175700	175700	175300	133
655	20231208	090000	36756700	175100	176000	176000	175100	209