KissMeData/011170/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185500	7115170300	159200	159200	159200	159200	2758
3	20231212	185400	7115170300	159200	159200	159200	159200	0
4	20231212	185300	7115170300	159200	159200	159200	159200	0
5	20231212	185200	7115170300	159200	159200	159200	159200	0
6	20231212	185100	7115170300	159200	159200	159200	159200	0
7	20231212	185000	7115170300	159200	159200	159200	159200	0
8	20231212	184900	7115170300	159200	159200	159200	159200	0
9	20231212	184800	7115170300	159200	159200	159200	159200	0
10	20231212	184700	7115170300	159200	159200	159200	159200	0
11	20231212	184600	7115170300	159200	159200	159200	159200	0
12	20231212	184500	7115170300	159200	159200	159200	159200	0
13	20231212	184400	7115170300	159200	159200	159200	159200	0
14	20231212	184300	7115170300	159200	159200	159200	159200	0
15	20231212	184200	7115170300	159200	159200	159200	159200	0
16	20231212	184100	7115170300	159200	159200	159200	159200	0
17	20231212	184000	7115170300	159200	159200	159200	159200	0
18	20231212	183900	7115170300	159200	159200	159200	159200	0
19	20231212	183800	7115170300	159200	159200	159200	159200	0
20	20231212	183700	7115170300	159200	159200	159200	159200	0
21	20231212	183600	7115170300	159200	159200	159200	159200	0
22	20231212	183500	7115170300	159200	159200	159200	159200	0
23	20231212	183400	7115170300	159200	159200	159200	159200	0
24	20231212	183300	7115170300	159200	159200	159200	159200	0
25	20231212	183200	7115170300	159200	159200	159200	159200	0
26	20231212	183100	7115170300	159200	159200	159200	159200	0
27	20231212	183000	7115170300	159200	159200	159200	159200	0
28	20231212	182900	7115170300	159200	159200	159200	159200	0
29	20231212	182800	7115170300	159200	159200	159200	159200	0
30	20231212	182700	7115170300	159200	159200	159200	159200	0
31	20231212	182600	7115170300	159200	159200	159200	159200	0
32	20231212	182500	7115170300	159200	159200	159200	159200	2758
33	20231212	182400	7115170300	159200	159200	159200	159200	0
34	20231212	182300	7115170300	159200	159200	159200	159200	0
35	20231212	182200	7115170300	159200	159200	159200	159200	0
36	20231212	182100	7115170300	159200	159200	159200	159200	0
37	20231212	182000	7115170300	159200	159200	159200	159200	0
38	20231212	181900	7115170300	159200	159200	159200	159200	0
39	20231212	181800	7115170300	159200	159200	159200	159200	0
40	20231212	181700	7115170300	159200	159200	159200	159200	0
41	20231212	181600	7115170300	159200	159200	159200	159200	0
42	20231212	181500	7115170300	159200	159200	159200	159200	0
43	20231212	181400	7115170300	159200	159200	159200	159200	0
44	20231212	181300	7115170300	159200	159200	159200	159200	0
45	20231212	181200	7115170300	159200	159200	159200	159200	0
46	20231212	181100	7115170300	159200	159200	159200	159200	0
47	20231212	181000	7115170300	159200	159200	159200	159200	0
48	20231212	180900	7115170300	159200	159200	159200	159200	0
49	20231212	180800	7115170300	159200	159200	159200	159200	0
50	20231212	180700	7115170300	159200	159200	159200	159200	0
51	20231212	180600	7115170300	159200	159200	159200	159200	0
52	20231212	180500	7115170300	159200	159200	159200	159200	0
53	20231212	180400	7115170300	159200	159200	159200	159200	0
54	20231212	180300	7115170300	159200	159200	159200	159200	0
55	20231212	180200	7115170300	159200	159200	159200	159200	0
56	20231212	180100	7115170300	159200	159200	159200	159200	0
57	20231212	180000	7115170300	159200	159200	159200	159200	0
58	20231212	175900	7115170300	159200	159200	159200	159200	0
59	20231212	175800	7115170300	159200	159200	159200	159200	0
60	20231212	175700	7115170300	159200	159200	159200	159200	0
61	20231212	175600	7115170300	159200	159200	159200	159200	0
62	20231212	175500	7115170300	159200	159200	159200	159200	2758
63	20231212	175400	7115170300	159200	159200	159200	159200	0
64	20231212	175300	7115170300	159200	159200	159200	159200	0
65	20231212	175200	7115170300	159200	159200	159200	159200	0
66	20231212	175100	7115170300	159200	159200	159200	159200	0
67	20231212	175000	7115170300	159200	159200	159200	159200	0
68	20231212	174900	7115170300	159200	159200	159200	159200	0
69	20231212	174800	7115170300	159200	159200	159200	159200	0
70	20231212	174700	7115170300	159200	159200	159200	159200	0
71	20231212	174600	7115170300	159200	159200	159200	159200	0
72	20231212	174500	7115170300	159200	159200	159200	159200	0
73	20231212	174400	7115170300	159200	159200	159200	159200	0
74	20231212	174300	7115170300	159200	159200	159200	159200	0
75	20231212	174200	7115170300	159200	159200	159200	159200	0
76	20231212	174100	7115170300	159200	159200	159200	159200	0
77	20231212	174000	7115170300	159200	159200	159200	159200	0
78	20231212	173900	7115170300	159200	159200	159200	159200	0
79	20231212	173800	7115170300	159200	159200	159200	159200	0
80	20231212	173700	7115170300	159200	159200	159200	159200	0
81	20231212	173600	7115170300	159200	159200	159200	159200	0
82	20231212	173500	7115170300	159200	159200	159200	159200	0
83	20231212	173400	7115170300	159200	159200	159200	159200	0
84	20231212	173300	7115170300	159200	159200	159200	159200	0
85	20231212	173200	7115170300	159200	159200	159200	159200	0
86	20231212	173100	7115170300	159200	159200	159200	159200	0
87	20231212	173000	7115170300	159200	159200	159200	159200	0
88	20231212	172900	7115170300	159200	159200	159200	159200	0
89	20231212	172800	7115170300	159200	159200	159200	159200	0
90	20231212	172700	7115170300	159200	159200	159200	159200	0
91	20231212	172600	7115170300	159200	159200	159200	159200	0
92	20231212	172500	7115170300	159200	159200	159200	159200	2758
93	20231212	172400	7115170300	159200	159200	159200	159200	0
94	20231212	172300	7115170300	159200	159200	159200	159200	0
95	20231212	172200	7115170300	159200	159200	159200	159200	0
96	20231212	172100	7115170300	159200	159200	159200	159200	0
97	20231212	172000	7115170300	159200	159200	159200	159200	0
98	20231212	171900	7115170300	159200	159200	159200	159200	0
99	20231212	171800	7115170300	159200	159200	159200	159200	0
100	20231212	171700	7115170300	159200	159200	159200	159200	0
101	20231212	171600	7115170300	159200	159200	159200	159200	0
102	20231212	171500	7115170300	159200	159200	159200	159200	0
103	20231212	171400	7115170300	159200	159200	159200	159200	0
104	20231212	171300	7115170300	159200	159200	159200	159200	0
105	20231212	171200	7115170300	159200	159200	159200	159200	0
106	20231212	171100	7115170300	159200	159200	159200	159200	0
107	20231212	171000	7115170300	159200	159200	159200	159200	0
108	20231212	170900	7115170300	159200	159200	159200	159200	0
109	20231212	170800	7115170300	159200	159200	159200	159200	0
110	20231212	170700	7115170300	159200	159200	159200	159200	0
111	20231212	170600	7115170300	159200	159200	159200	159200	0
112	20231212	170500	7115170300	159200	159200	159200	159200	0
113	20231212	170400	7115170300	159200	159200	159200	159200	0
114	20231212	170300	7115170300	159200	159200	159200	159200	0
115	20231212	170200	7115170300	159200	159200	159200	159200	0
116	20231212	170100	7115170300	159200	159200	159200	159200	0
117	20231212	170000	7115170300	159200	159200	159200	159200	0
118	20231212	165900	7115170300	159200	159200	159200	159200	0
119	20231212	165800	7115170300	159200	159200	159200	159200	0
120	20231212	165700	7115170300	159200	159200	159200	159200	0
121	20231212	165600	7115170300	159200	159200	159200	159200	0
122	20231212	165500	7115170300	159200	159200	159200	159200	2758
123	20231212	165400	7115170300	159200	159200	159200	159200	0
124	20231212	165300	7115170300	159200	159200	159200	159200	0
125	20231212	165200	7115170300	159200	159200	159200	159200	0
126	20231212	165100	7115170300	159200	159200	159200	159200	0
127	20231212	165000	7115170300	159200	159200	159200	159200	0
128	20231212	164900	7115170300	159200	159200	159200	159200	0
129	20231212	164800	7115170300	159200	159200	159200	159200	0
130	20231212	164700	7115170300	159200	159200	159200	159200	0
131	20231212	164600	7115170300	159200	159200	159200	159200	0
132	20231212	164500	7115170300	159200	159200	159200	159200	0
133	20231212	164400	7115170300	159200	159200	159200	159200	0
134	20231212	164300	7115170300	159200	159200	159200	159200	0
135	20231212	164200	7115170300	159200	159200	159200	159200	0
136	20231212	164100	7115170300	159200	159200	159200	159200	0
137	20231212	164000	7115170300	159200	159200	159200	159200	0
138	20231212	163900	7115170300	159200	159200	159200	159200	0
139	20231212	163800	7115170300	159200	159200	159200	159200	0
140	20231212	163700	7115170300	159200	159200	159200	159200	0
141	20231212	163600	7115170300	159200	159200	159200	159200	0
142	20231212	163500	7115170300	159200	159200	159200	159200	0
143	20231212	163400	7115170300	159200	159200	159200	159200	0
144	20231212	163300	7115170300	159200	159200	159200	159200	0
145	20231212	163200	7115170300	159200	159200	159200	159200	0
146	20231212	163100	7115170300	159200	159200	159200	159200	0
147	20231212	163000	7115170300	159200	159200	159200	159200	0
148	20231212	162900	7115170300	159200	159200	159200	159200	0
149	20231212	162800	7115170300	159200	159200	159200	159200	0
150	20231212	162700	7115170300	159200	159200	159200	159200	0
151	20231212	162600	7115170300	159200	159200	159200	159200	0
152	20231212	162500	7115170300	159200	159200	159200	159200	2758
153	20231212	162400	7115170300	159200	159200	159200	159200	0
154	20231212	162300	7115170300	159200	159200	159200	159200	0
155	20231212	162200	7115170300	159200	159200	159200	159200	0
156	20231212	162100	7115170300	159200	159200	159200	159200	0
157	20231212	162000	7115170300	159200	159200	159200	159200	0
158	20231212	161900	7115170300	159200	159200	159200	159200	0
159	20231212	161800	7115170300	159200	159200	159200	159200	0
160	20231212	161700	7115170300	159200	159200	159200	159200	0
161	20231212	161600	7115170300	159200	159200	159200	159200	0
162	20231212	161500	7115170300	159200	159200	159200	159200	0
163	20231212	161400	7115170300	159200	159200	159200	159200	0
164	20231212	161300	7115170300	159200	159200	159200	159200	0
165	20231212	161200	7115170300	159200	159200	159200	159200	0
166	20231212	161100	7115170300	159200	159200	159200	159200	0
167	20231212	161000	7115170300	159200	159200	159200	159200	0
168	20231212	160900	7115170300	159200	159200	159200	159200	0
169	20231212	160800	7115170300	159200	159200	159200	159200	0
170	20231212	160700	7115170300	159200	159200	159200	159200	0
171	20231212	160600	7115170300	159200	159200	159200	159200	0
172	20231212	160500	7115170300	159200	159200	159200	159200	0
173	20231212	160400	7115170300	159200	159200	159200	159200	0
174	20231212	160300	7115170300	159200	159200	159200	159200	0
175	20231212	160200	7115170300	159200	159200	159200	159200	0
176	20231212	160100	7115170300	159200	159200	159200	159200	0
177	20231212	160000	7115170300	159200	159200	159200	159200	0
178	20231212	155900	7115170300	159200	159200	159200	159200	0
179	20231212	155800	7115170300	159200	159200	159200	159200	0
180	20231212	155700	7115170300	159200	159200	159200	159200	0
181	20231212	155600	7115170300	159200	159200	159200	159200	0
182	20231212	155500	7115170300	159200	159200	159200	159200	2758
183	20231212	155400	7115170300	159200	159200	159200	159200	0
184	20231212	155300	7115170300	159200	159200	159200	159200	0
185	20231212	155200	7115170300	159200	159200	159200	159200	0
186	20231212	155100	7115170300	159200	159200	159200	159200	0
187	20231212	155000	7115170300	159200	159200	159200	159200	0
188	20231212	154900	7115170300	159200	159200	159200	159200	0
189	20231212	154800	7115170300	159200	159200	159200	159200	0
190	20231212	154700	7115170300	159200	159200	159200	159200	0
191	20231212	154600	7115170300	159200	159200	159200	159200	0
192	20231212	154500	7115170300	159200	159200	159200	159200	0
193	20231212	154400	7115170300	159200	159200	159200	159200	0
194	20231212	154300	7115170300	159200	159200	159200	159200	0
195	20231212	154200	7115170300	159200	159200	159200	159200	0
196	20231212	154100	7115170300	159200	159200	159200	159200	0
197	20231212	154000	7115170300	159200	159200	159200	159200	0
198	20231212	153900	7115170300	159200	159200	159200	159200	0
199	20231212	153800	7115170300	159200	159200	159200	159200	0
200	20231212	153700	7115170300	159200	159200	159200	159200	0
201	20231212	153600	7115170300	159200	159200	159200	159200	0
202	20231212	153500	7115170300	159200	159200	159200	159200	0
203	20231212	153400	7115170300	159200	159200	159200	159200	0
204	20231212	153300	7115170300	159200	159200	159200	159200	0
205	20231212	153200	7115170300	159200	159200	159200	159200	0
206	20231212	153100	7115170300	159200	159200	159200	159200	0
207	20231212	153000	7115170300	159200	159200	159200	159200	2758
208	20231212	152900	6676096700	159400	159400	159400	159400	0
209	20231212	152800	6676096700	159400	159400	159400	159400	0
210	20231212	152700	6676096700	159400	159400	159400	159400	0
211	20231212	152600	6676096700	159400	159400	159400	159400	0
212	20231212	152500	6676096700	159400	159400	159400	159400	0
213	20231212	152400	6676096700	159400	159400	159400	159400	0
214	20231212	152300	6676096700	159400	159400	159400	159400	0
215	20231212	152200	6676096700	159400	159400	159400	159400	0
216	20231212	152100	6676096700	159400	159400	159400	159400	0
217	20231212	152000	6676096700	159400	159400	159400	159400	0
218	20231212	151900	6676096700	159400	160000	160000	159400	80
219	20231212	151800	6663342100	159500	159400	160000	159400	87
220	20231212	151700	6649468900	159400	160000	160000	159400	89
221	20231212	151600	6635249400	160000	160000	160000	159500	90
222	20231212	151500	6620876600	160000	159400	160000	159400	98
223	20231212	151400	6605220200	160000	160100	160100	159400	131
224	20231212	151300	6584301800	159400	160100	160100	159400	54
225	20231212	151200	6575672200	160200	160100	160200	159300	101
226	20231212	151100	6559513000	160000	159300	160100	159300	300
227	20231212	151000	6511520500	159300	159900	159900	159200	90
228	20231212	150900	6497162700	159200	159300	159900	159200	207
229	20231212	150800	6464122700	159300	159600	159900	159200	161
230	20231212	150700	6438415000	159200	159200	159700	159200	75
231	20231212	150600	6426459600	159200	159400	159900	159200	124
232	20231212	150500	6406698800	159900	159300	159900	159200	334
233	20231212	150400	6353500700	159300	159300	159800	159300	75
234	20231212	150300	6341536700	159300	159300	160000	159300	64
235	20231212	150200	6331318600	159300	160200	160200	159300	19
236	20231212	150100	6328289200	159500	159400	160200	159300	148
237	20231212	150000	6304633100	159400	159500	159500	159300	86
238	20231212	145900	6290924600	159400	159400	159500	159400	113
239	20231212	145800	6272905500	159400	159400	159500	159300	76
240	20231212	145700	6260790400	159400	159500	159500	159300	72
241	20231212	145600	6249315000	159500	159500	160600	159300	215
242	20231212	145500	6214908500	159400	159500	159600	159400	44
243	20231212	145400	6207891700	159800	159600	159800	159400	91
244	20231212	145300	6193370900	159600	159500	159600	159500	83
245	20231212	145200	6180127800	159500	159500	159600	159500	98
246	20231212	145100	6164491000	159500	159500	159600	159500	124
247	20231212	145000	6144712100	159600	159600	159600	159500	109
248	20231212	144900	6127320000	159500	159800	159900	159500	135
249	20231212	144800	6105753200	159800	159900	159900	159800	75
250	20231212	144700	6093764100	159900	160100	160100	159900	125
251	20231212	144600	6073763400	160000	160100	160100	160000	70
252	20231212	144500	6062559600	160200	160000	160500	160000	92
253	20231212	144400	6047810300	160000	160200	160500	160000	86
254	20231212	144300	6034026500	160600	160100	160600	160000	427
255	20231212	144200	5965615700	160200	160400	160400	160100	208
256	20231212	144100	5932287500	160300	160500	160600	160300	360
257	20231212	144000	5874514700	160500	160600	160600	160500	67
258	20231212	143900	5863760000	160600	160400	160600	160400	102
259	20231212	143800	5847386400	160500	160500	160600	160400	98
260	20231212	143700	5831656800	160500	160600	160600	160400	123
261	20231212	143600	5811914500	160500	160500	160700	160400	157
262	20231212	143500	5786712800	160500	160300	160500	160300	105
263	20231212	143400	5769868000	160300	160300	160600	160300	162
264	20231212	143300	5743869900	160300	160300	160500	160300	154
265	20231212	143200	5719160200	160400	160300	160500	160300	90
266	20231212	143100	5704722700	160300	160500	160600	160300	76
267	20231212	143000	5692530700	160500	160500	160500	160400	43
268	20231212	142900	5685629400	160500	160300	160500	160300	135
269	20231212	142800	5663976200	160400	160300	160400	160300	69
270	20231212	142700	5652910700	160300	160400	160400	160300	79
271	20231212	142600	5640242800	160400	160500	160500	160400	10
272	20231212	142500	5638638600	160300	160500	160600	160300	174
273	20231212	142400	5610727800	160400	160500	160500	160400	43
274	20231212	142300	5603826500	160500	160400	160500	160400	43
275	20231212	142200	5596925400	160500	160500	160500	160500	11
276	20231212	142100	5595159900	160700	160600	160700	160400	49
277	20231212	142000	5587294000	160600	160600	160800	160600	78
278	20231212	141900	5574760300	160600	160800	160800	160600	32
279	20231212	141800	5569614900	160600	160600	160700	160600	70
280	20231212	141700	5558366200	160700	160700	160700	160600	51
281	20231212	141600	5550171000	160700	160600	160700	160600	38
282	20231212	141500	5544068000	160400	160700	160800	160300	55
283	20231212	141400	5535243500	160700	160600	160700	160300	127
284	20231212	141300	5514863900	160600	160600	160600	160600	37
285	20231212	141200	5508921700	160500	160300	160700	160200	243
286	20231212	141100	5469945200	160200	160300	160300	160200	19
287	20231212	141000	5466901100	160300	160300	160300	160300	31
288	20231212	140900	5461931800	160300	160300	160300	160200	49
289	20231212	140800	5454078800	160300	160200	160300	160200	8
290	20231212	140700	5452796500	160300	160300	160300	160100	168
291	20231212	140600	5425873900	160500	160100	160500	160100	34
292	20231212	140500	5420420800	160400	160100	160400	160100	55
293	20231212	140400	5411610300	160200	160000	160200	160000	3
294	20231212	140300	5411129900	160000	160200	160200	160000	132
295	20231212	140200	5389997300	160000	160400	160400	160000	71
296	20231212	140100	5378623800	160400	160600	160600	160400	98
297	20231212	140000	5362885700	160700	160800	160800	160700	216
298	20231212	135900	5328158000	160800	160800	160800	160700	346
299	20231212	135800	5272551400	160800	160800	160800	160700	30
300	20231212	135700	5267729000	160800	160800	160800	160700	23
301	20231212	135600	5264031000	160800	160700	160800	160700	63
302	20231212	135500	5253902700	160800	160700	160800	160700	88
303	20231212	135400	5239753700	160800	160700	160800	160700	38
304	20231212	135300	5233645300	160800	160800	160800	160700	244
305	20231212	135200	5194431200	160600	160600	160600	160500	153
306	20231212	135100	5169861300	160600	160500	160600	160500	37
307	20231212	135000	5163921200	160600	160500	160700	160500	20
308	20231212	134900	5160710300	160700	160700	160700	160000	220
309	20231212	134800	5125409000	160700	160500	160700	160500	46
310	20231212	134700	5118020600	160500	160500	160500	160500	53
311	20231212	134600	5109514100	160600	160600	160700	160500	180
312	20231212	134500	5080606600	160500	160500	160600	160500	150
313	20231212	134400	5056520400	160600	160400	160600	160400	60
314	20231212	134300	5046891600	160400	160400	160600	160400	154
315	20231212	134200	5022185300	160400	160600	160600	160400	48
316	20231212	134100	5014484300	160700	160600	160700	160400	64
317	20231212	134000	5004212500	160700	160600	160700	160600	124
318	20231212	133900	4984296400	160700	160500	160700	160500	71
319	20231212	133800	4972894500	160500	160600	160600	160400	37
320	20231212	133700	4966957900	160600	160700	160700	160600	130
321	20231212	133600	4946078500	160600	160700	160700	160600	52
322	20231212	133500	4937725200	160700	160600	160700	160600	50
323	20231212	133400	4929691800	160600	160500	160700	160400	290
324	20231212	133300	4883121900	160500	160500	160500	160400	48
325	20231212	133200	4875419900	160500	160500	160500	160400	57
326	20231212	133100	4866272400	160400	160400	160500	160300	309
327	20231212	133000	4816695800	160400	160400	160400	160300	67
328	20231212	132900	4805953900	160400	160300	160400	160300	50
329	20231212	132800	4797935600	160400	160300	160400	160300	47
330	20231212	132700	4790400700	160400	160300	160400	160300	25
331	20231212	132600	4786391100	160200	160300	160300	160200	79
332	20231212	132500	4773729400	160300	160300	160300	160300	17
333	20231212	132400	4771004300	160300	160200	160300	160200	383
334	20231212	132300	4709621900	160200	160200	160200	160100	50
335	20231212	132200	4701614600	160200	160100	160200	160100	10
336	20231212	132100	4700012700	160200	160200	160200	160100	111
337	20231212	132000	4682241000	160200	160200	160200	160100	32
338	20231212	131900	4677114700	160200	160200	160200	160200	2
339	20231212	131800	4676794300	160200	160200	160200	160200	74
340	20231212	131700	4664939500	160200	160100	160200	160100	36
341	20231212	131600	4659173400	160100	160300	160300	160100	73
342	20231212	131500	4647472800	160300	160400	160400	160300	3
343	20231212	131400	4646991800	160400	160300	160400	160300	161
344	20231212	131300	4621183300	160400	160600	160600	160400	41
345	20231212	131200	4614606200	160300	160600	160600	160300	82
346	20231212	131100	4601454800	160500	160600	160600	160400	82
347	20231212	131000	4588297600	160500	160400	160600	160400	127
348	20231212	130900	4567923500	160400	160400	160400	160400	14
349	20231212	130800	4565677900	160400	160300	160400	160300	31
350	20231212	130700	4560706500	160300	160600	160600	160300	157
351	20231212	130600	4535512100	160600	160500	160600	160500	21
352	20231212	130500	4532141500	160600	160600	160600	160500	42
353	20231212	130400	4525397900	160600	160600	160600	160500	23
354	20231212	130300	4521704200	160600	160500	160600	160500	38
355	20231212	130200	4515604700	160500	160800	160800	160500	178
356	20231212	130100	4486999700	160800	160800	160800	160800	12
357	20231212	130000	4485070100	160800	160800	160800	160800	9
358	20231212	125900	4483622900	160800	160800	160800	160800	72
359	20231212	125800	4472045300	160800	160800	160800	160800	14
360	20231212	125700	4469794100	160800	160800	160900	160700	137
361	20231212	125600	4447765300	160800	160800	160800	160700	24
362	20231212	125500	4443906200	160700	160700	160700	160700	7
363	20231212	125400	4442781300	160700	160800	160800	160700	13
364	20231212	125300	4440691800	160800	160800	160800	160800	5
365	20231212	125200	4439887800	160800	160600	160800	160600	4
366	20231212	125100	4439245200	160700	160700	160800	160700	160
367	20231212	125000	4413532400	160800	160700	160800	160700	55
368	20231212	124900	4404689500	160800	160800	160800	160700	47
369	20231212	124800	4397133500	160700	160900	160900	160700	340
370	20231212	124700	4342461000	160900	160900	160900	160900	17
371	20231212	124600	4339725700	160800	160800	160800	160800	17
372	20231212	124500	4336992100	160900	160900	160900	160900	13
373	20231212	124400	4334900400	160900	160900	160900	160900	17
374	20231212	124300	4332165100	160800	160900	160900	160800	17
375	20231212	124200	4329431400	160900	160900	160900	160900	7
376	20231212	124100	4328305100	160900	160800	160900	160700	57
377	20231212	124000	4319141000	160800	160800	160800	160800	4
378	20231212	123900	4318497800	160800	160800	160800	160800	1
379	20231212	123800	4318337000	160800	160900	160900	160800	40
380	20231212	123700	4311902000	160900	160600	160900	160600	273
381	20231212	123600	4268030700	160600	160600	160800	160600	80
382	20231212	123500	4255182500	160900	160800	160900	160800	99
383	20231212	123400	4239262800	160500	160500	160900	160500	782
384	20231212	123300	4113616300	160500	160500	160500	160400	54
385	20231212	123200	4104951300	160500	160500	160500	160500	23
386	20231212	123100	4101259800	160500	160500	160500	160500	31
387	20231212	123000	4096284300	160400	160500	160500	160400	30
388	20231212	122900	4091471900	160500	160500	160500	160500	23
389	20231212	122800	4087780400	160500	160400	160500	160400	18
390	20231212	122700	4084893000	160500	160500	160500	160500	80
391	20231212	122600	4072053000	160500	160500	160500	160500	18
392	20231212	122500	4069164000	160500	160400	160500	160400	23
393	20231212	122400	4065474100	160500	160500	160500	160500	1
394	20231212	122300	4065313600	160500	160500	160500	160500	4
395	20231212	122200	4064671600	160500	160400	160500	160400	63
396	20231212	122100	4054564400	160400	160300	160400	160300	170
397	20231212	122000	4027302200	160300	160300	160400	160300	19
398	20231212	121900	4024256400	160400	160300	160400	160300	160
399	20231212	121800	3998606700	160200	160200	160200	160200	6
400	20231212	121700	3997645500	160300	160200	160300	160200	53
401	20231212	121600	3989151700	160200	160300	160300	160200	34
402	20231212	121500	3983702600	160300	160300	160300	160300	1
403	20231212	121400	3983542300	160200	160300	160300	160200	18
404	20231212	121300	3980658500	160300	160200	160300	160100	234
405	20231212	121200	3943174400	160100	160300	160300	160100	38
406	20231212	121100	3937087200	160300	160300	160300	160300	1
407	20231212	121000	3936926900	160200	160200	160200	160200	109
408	20231212	120900	3919465100	160200	160200	160200	160100	36
409	20231212	120800	3913699500	160200	160200	160200	160200	3
410	20231212	120700	3913218900	160100	160300	160300	160100	96
411	20231212	120600	3897849100	160300	160100	160300	160000	109
412	20231212	120500	3880397400	160300	160100	160400	160100	39
413	20231212	120400	3874149300	160100	160000	160100	160000	43
414	20231212	120300	3867266700	160100	160100	160100	160100	11
415	20231212	120200	3865505600	160100	160100	160100	160100	2
416	20231212	120100	3865185400	160100	160100	160100	160000	32
417	20231212	120000	3860063800	160100	160100	160100	160100	8
418	20231212	115900	3858783000	160100	160200	160200	160100	155
419	20231212	115800	3833967300	160100	160100	160100	160100	7
420	20231212	115700	3832846600	160100	160000	160100	160000	99
421	20231212	115600	3817006400	160100	160200	160200	160100	94
422	20231212	115500	3801956700	160300	160100	160400	160100	17
423	20231212	115400	3799231700	160300	160200	160300	160200	63
424	20231212	115300	3789132900	160200	160300	160300	160200	22
425	20231212	115200	3785607800	160300	160200	160300	160200	5
426	20231212	115100	3784806500	160200	160200	160200	160200	215
427	20231212	115000	3750363500	160300	160300	160300	160300	8
428	20231212	114900	3749081100	160300	160300	160300	160300	3
429	20231212	114800	3748600200	160300	160300	160300	160300	1
430	20231212	114700	3748439900	160400	160400	160400	160000	808
431	20231212	114600	3619130700	160400	160400	160400	160300	134
432	20231212	114500	3597648800	160300	160400	160400	160300	23
433	20231212	114400	3593961300	160400	160400	160400	160300	8
434	20231212	114300	3592678200	160300	160300	160300	160300	155
435	20231212	114200	3567831700	160300	160400	160400	160300	5
436	20231212	114100	3567030000	160300	160400	160400	160300	9
437	20231212	114000	3565587000	160400	160300	160400	160300	38
438	20231212	113900	3559493500	160400	160400	160400	160400	2
439	20231212	113800	3559172700	160400	160300	160400	160300	24
440	20231212	113700	3555324700	160400	160400	160400	160300	25
441	20231212	113600	3551314800	160300	160400	160400	160300	2
442	20231212	113500	3550994100	160300	160400	160400	160300	18
443	20231212	113400	3548108600	160400	160400	160400	160400	23
444	20231212	113300	3544419400	160400	160300	160400	160300	3
445	20231212	113200	3543938300	160300	160300	160300	160300	16
446	20231212	113100	3541373500	160300	160400	160400	160300	28
447	20231212	113000	3536882400	160400	160300	160400	160300	17
448	20231212	112900	3534157200	160400	160300	160400	160300	4
449	20231212	112800	3533515800	160400	160400	160400	160400	17
450	20231212	112700	3530789000	160300	160300	160300	160300	94
451	20231212	112600	3515720800	160400	160400	160400	160400	1
452	20231212	112500	3515560400	160400	160300	160400	160300	25
453	20231212	112400	3511551300	160300	160400	160400	160300	25
454	20231212	112300	3507542900	160400	160300	160400	160300	7
455	20231212	112200	3506420400	160300	160400	160500	160300	60
456	20231212	112100	3496800200	160500	160500	160500	160500	6
457	20231212	112000	3495837200	160500	160500	160500	160400	5
458	20231212	111900	3495034800	160500	160600	160600	160500	19
459	20231212	111800	3491983800	160500	160600	160600	160500	9
460	20231212	111700	3490538500	160600	160600	160600	160600	2
461	20231212	111600	3490217300	160600	160600	160700	160600	113
462	20231212	111500	3472067800	160600	160600	160600	160600	8
463	20231212	111400	3470783000	160700	160700	160700	160700	2
464	20231212	111300	3470461600	160700	160400	160700	160300	211
465	20231212	111200	3436584900	160400	160400	160400	160400	1
466	20231212	111100	3436424500	160400	160400	160400	160300	32
467	20231212	111000	3431294200	160400	160300	160400	160300	20
468	20231212	110900	3428086300	160400	160700	160700	160400	108
469	20231212	110800	3410743800	160800	160500	160800	160400	290
470	20231212	110700	3364157600	160500	160500	160500	160500	19
471	20231212	110600	3361108100	160400	160500	160500	160400	18
472	20231212	110500	3358220700	160500	160500	160500	160500	8
473	20231212	110400	3356936700	160500	160800	160800	160500	32
474	20231212	110300	3351794500	160700	160700	160700	160700	3
475	20231212	110200	3351312400	160700	160800	160900	160700	147
476	20231212	110100	3327675300	160900	160700	160900	160700	26
477	20231212	110000	3323496100	160800	160700	160800	160700	5
478	20231212	105900	3322692400	160700	160700	160800	160700	13
479	20231212	105800	3320602600	160900	160700	160900	160700	4
480	20231212	105700	3319959300	160700	160900	160900	160700	4
481	20231212	105600	3319316300	160800	160800	160900	160800	18
482	20231212	105500	3316421700	161000	161000	161000	161000	6
483	20231212	105400	3315455700	160700	160900	161000	160700	568
484	20231212	105300	3224064300	161000	160900	161000	160900	26
485	20231212	105200	3219880500	161000	161000	161000	160900	56
486	20231212	105100	3210864800	160900	160900	161000	160900	103
487	20231212	105000	3194282200	160900	160900	161000	160900	124
488	20231212	104900	3174327000	160800	160700	160900	160700	77
489	20231212	104800	3161944500	160700	160700	160700	160700	1
490	20231212	104700	3161783800	160700	160600	160700	160500	103
491	20231212	104600	3145242100	160500	160600	160600	160500	38
492	20231212	104500	3139140800	160500	160500	160500	160500	3
493	20231212	104400	3138659300	160500	160500	160500	160500	4
494	20231212	104300	3138017300	160500	160500	160600	160500	7
495	20231212	104200	3136893400	160500	160400	160500	160400	39
496	20231212	104100	3130634000	160400	160400	160500	160400	51
497	20231212	104000	3122453500	160400	160500	160500	160400	138
498	20231212	103900	3100304700	160400	160400	160500	160400	11
499	20231212	103800	3098539600	160500	160400	160500	160400	176
500	20231212	103700	3070293600	160500	160400	160500	160400	275
501	20231212	103600	3026156200	160400	160500	160500	160400	35
502	20231212	103500	3020541200	160500	160400	160500	160400	67
503	20231212	103400	3009791200	160400	160500	160500	160400	19
504	20231212	103300	3006742000	160400	160400	160500	160400	44
505	20231212	103200	2999683500	160300	160500	160500	160300	35
506	20231212	103100	2994069400	160400	160600	160600	160400	126
507	20231212	103000	2973846500	160600	160600	160600	160500	67
508	20231212	102900	2963090400	160500	160500	160500	160500	26
509	20231212	102800	2958917400	160600	160500	160600	160500	2
510	20231212	102700	2958596300	160600	160500	160600	160500	95
511	20231212	102600	2943347300	160600	160800	160800	160600	241
512	20231212	102500	2904601300	160800	160500	160800	160500	7
513	20231212	102400	2903476000	160600	160900	161000	160500	47
514	20231212	102300	2895928800	160500	160600	160800	160500	34
515	20231212	102200	2890470300	160600	160700	160800	160600	96
516	20231212	102100	2875045300	160800	160800	160800	160700	37
517	20231212	102000	2869096700	160800	160700	160800	160700	7
518	20231212	101900	2867971300	160700	160800	160800	160700	139
519	20231212	101800	2845620300	160800	160800	160900	160700	4
520	20231212	101700	2844977100	160900	160700	160900	160700	9
521	20231212	101600	2843529700	160900	160800	160900	160700	37
522	20231212	101500	2837576800	160900	160900	160900	160900	45
523	20231212	101400	2830336300	160900	161000	161000	160800	63
524	20231212	101300	2820196100	161000	160900	161000	160900	70
525	20231212	101200	2808933000	160800	160800	160900	160800	17
526	20231212	101100	2806197900	160800	160800	160900	160700	18
527	20231212	101000	2803303400	160900	160900	160900	160800	105
528	20231212	100900	2786409000	160800	160800	160900	160700	72
529	20231212	100800	2774829900	160800	161000	161100	160800	96
530	20231212	100700	2759372400	161100	161000	161100	161000	6
531	20231212	100600	2758405900	161000	161000	161100	161000	23
532	20231212	100500	2754702300	161000	160800	161000	160800	127
533	20231212	100400	2734279500	160900	160900	161200	160800	55
534	20231212	100300	2725421000	160900	161000	161300	160800	145
535	20231212	100200	2702073900	161000	161000	161000	160900	23
536	20231212	100100	2698373000	160900	160900	160900	160800	38
537	20231212	100000	2692259400	160800	160800	160900	160800	98
538	20231212	095900	2676499500	160800	160800	160800	160800	4
539	20231212	095800	2675856300	160900	161000	161000	160900	43
540	20231212	095700	2668933600	160900	161000	161100	160900	102
541	20231212	095600	2652510900	161000	161300	161300	161000	211
542	20231212	095500	2618487000	161400	161400	161400	161400	4
543	20231212	095400	2617841400	161200	161100	161200	161100	310
544	20231212	095300	2567884100	161100	161100	161100	161100	0
545	20231212	095200	2567884100	161100	161100	161100	161100	4
546	20231212	095100	2567239700	161100	161100	161100	161100	16
547	20231212	095000	2564662100	161100	161100	161100	161100	237
548	20231212	094900	2526481400	161200	161200	161200	161200	0
549	20231212	094800	2526481400	161200	161000	161200	161000	86
550	20231212	094700	2512628600	161000	161000	161000	161000	11
551	20231212	094600	2510857600	161000	161000	161000	161000	43
552	20231212	094500	2503934600	161000	161000	161000	160900	51
553	20231212	094400	2495724800	161200	161200	161200	161200	67
554	20231212	094300	2484924400	161200	161200	161200	161200	179
555	20231212	094200	2456069600	161200	161100	161200	161100	10
556	20231212	094100	2454458400	161300	161000	161300	161000	159
557	20231212	094000	2428829000	161100	161100	161100	161100	121
558	20231212	093900	2409335900	160900	161000	161100	160900	158
559	20231212	093800	2383898600	161100	161200	161300	161100	244
560	20231212	093700	2344578800	161200	161400	161500	161200	384
561	20231212	093600	2282623100	161500	161400	161700	161400	30
562	20231212	093500	2277779200	161400	161400	161700	161400	101
563	20231212	093400	2261465500	161800	161200	161800	161200	59
564	20231212	093300	2251936700	161800	161800	161900	161100	435
565	20231212	093200	2181591800	161800	161800	161900	161800	44
566	20231212	093100	2174472300	161700	161800	161800	161700	133
567	20231212	093000	2152954100	161800	161700	161800	161700	28
568	20231212	092900	2148425000	161700	161600	161700	161500	968
569	20231212	092800	1992002600	161600	161500	161600	161500	25
570	20231212	092700	1987963700	161600	161500	161800	160800	1208
571	20231212	092600	1792754700	161500	161500	161500	161400	93
572	20231212	092500	1777736400	161500	161300	161500	161300	321
573	20231212	092400	1725925300	161300	161300	161400	161300	61
574	20231212	092300	1716081200	161300	161300	161400	161300	122
575	20231212	092200	1696400200	161300	161300	161400	161300	297
576	20231212	092100	1648488300	161400	160800	161400	160800	255
577	20231212	092000	1607363900	160900	161100	161400	160900	125
578	20231212	091900	1587219600	161400	161000	161400	161000	368
579	20231212	091800	1527936500	161000	160500	161000	160500	166
580	20231212	091700	1501226800	160900	160900	160900	160600	406
581	20231212	091600	1435956400	160900	160900	160900	160900	53
582	20231212	091500	1427428700	160900	161400	161400	160900	93
583	20231212	091400	1412444400	161500	161500	161500	161500	230
584	20231212	091300	1375299400	160800	161500	161600	160800	568
585	20231212	091200	1283674600	161500	161300	161600	159200	603
586	20231212	091100	1186552500	161300	160800	162000	160800	2982
587	20231212	091000	705848400	160800	160600	160800	160600	894
588	20231212	090900	562223500	160600	160500	160600	160500	339
589	20231212	090800	507807700	160500	160400	160500	160300	647
590	20231212	090700	403991300	160400	160400	160400	160000	259
591	20231212	090600	362449200	160400	160400	160400	160200	97
592	20231212	090500	346899100	160400	160300	160400	160000	160
593	20231212	090400	321270100	160000	160100	160500	160000	83
594	20231212	090300	307969000	160100	160000	160600	160000	222
595	20231212	090200	272384100	159900	160000	160000	159900	19
596	20231212	090100	269344400	160600	160600	160900	159900	328
597	20231212	090000	216700500	160500	160400	162000	160200	1348