KissMeData/034730/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191600	12903525600	170800	170800	170800	170800	6462
3	20231211	191500	12903525600	170800	170800	170800	170800	0
4	20231211	191400	12903525600	170800	170800	170800	170800	0
5	20231211	191300	12903525600	170800	170800	170800	170800	0
6	20231211	191200	12903525600	170800	170800	170800	170800	0
7	20231211	191100	12903525600	170800	170800	170800	170800	0
8	20231211	191000	12903525600	170800	170800	170800	170800	0
9	20231211	190900	12903525600	170800	170800	170800	170800	0
10	20231211	190800	12903525600	170800	170800	170800	170800	0
11	20231211	190700	12903525600	170800	170800	170800	170800	0
12	20231211	190600	12903525600	170800	170800	170800	170800	0
13	20231211	190500	12903525600	170800	170800	170800	170800	0
14	20231211	190400	12903525600	170800	170800	170800	170800	0
15	20231211	190300	12903525600	170800	170800	170800	170800	0
16	20231211	190200	12903525600	170800	170800	170800	170800	0
17	20231211	190100	12903525600	170800	170800	170800	170800	0
18	20231211	190000	12903525600	170800	170800	170800	170800	0
19	20231211	185900	12903525600	170800	170800	170800	170800	0
20	20231211	185800	12903525600	170800	170800	170800	170800	0
21	20231211	185700	12903525600	170800	170800	170800	170800	0
22	20231211	185600	12903525600	170800	170800	170800	170800	0
23	20231211	185500	12903525600	170800	170800	170800	170800	0
24	20231211	185400	12903525600	170800	170800	170800	170800	0
25	20231211	185300	12903525600	170800	170800	170800	170800	0
26	20231211	185200	12903525600	170800	170800	170800	170800	0
27	20231211	185100	12903525600	170800	170800	170800	170800	0
28	20231211	185000	12903525600	170800	170800	170800	170800	0
29	20231211	184900	12903525600	170800	170800	170800	170800	0
30	20231211	184800	12903525600	170800	170800	170800	170800	0
31	20231211	184700	12903525600	170800	170800	170800	170800	0
32	20231211	184600	12903525600	170800	170800	170800	170800	6462
33	20231211	184500	12903525600	170800	170800	170800	170800	0
34	20231211	184400	12903525600	170800	170800	170800	170800	0
35	20231211	184300	12903525600	170800	170800	170800	170800	0
36	20231211	184200	12903525600	170800	170800	170800	170800	0
37	20231211	184100	12903525600	170800	170800	170800	170800	0
38	20231211	184000	12903525600	170800	170800	170800	170800	0
39	20231211	183900	12903525600	170800	170800	170800	170800	0
40	20231211	183800	12903525600	170800	170800	170800	170800	0
41	20231211	183700	12903525600	170800	170800	170800	170800	0
42	20231211	183600	12903525600	170800	170800	170800	170800	0
43	20231211	183500	12903525600	170800	170800	170800	170800	0
44	20231211	183400	12903525600	170800	170800	170800	170800	0
45	20231211	183300	12903525600	170800	170800	170800	170800	0
46	20231211	183200	12903525600	170800	170800	170800	170800	0
47	20231211	183100	12903525600	170800	170800	170800	170800	0
48	20231211	183000	12903525600	170800	170800	170800	170800	0
49	20231211	182900	12903525600	170800	170800	170800	170800	0
50	20231211	182800	12903525600	170800	170800	170800	170800	0
51	20231211	182700	12903525600	170800	170800	170800	170800	0
52	20231211	182600	12903525600	170800	170800	170800	170800	0
53	20231211	182500	12903525600	170800	170800	170800	170800	0
54	20231211	182400	12903525600	170800	170800	170800	170800	0
55	20231211	182300	12903525600	170800	170800	170800	170800	0
56	20231211	182200	12903525600	170800	170800	170800	170800	0
57	20231211	182100	12903525600	170800	170800	170800	170800	0
58	20231211	182000	12903525600	170800	170800	170800	170800	0
59	20231211	181900	12903525600	170800	170800	170800	170800	0
60	20231211	181800	12903525600	170800	170800	170800	170800	0
61	20231211	181700	12903525600	170800	170800	170800	170800	0
62	20231211	181600	12903525600	170800	170800	170800	170800	6462
63	20231211	181500	12903525600	170800	170800	170800	170800	0
64	20231211	181400	12903525600	170800	170800	170800	170800	0
65	20231211	181300	12903525600	170800	170800	170800	170800	0
66	20231211	181200	12903525600	170800	170800	170800	170800	0
67	20231211	181100	12903525600	170800	170800	170800	170800	0
68	20231211	181000	12903525600	170800	170800	170800	170800	0
69	20231211	180900	12903525600	170800	170800	170800	170800	0
70	20231211	180800	12903525600	170800	170800	170800	170800	0
71	20231211	180700	12903525600	170800	170800	170800	170800	0
72	20231211	180600	12903525600	170800	170800	170800	170800	0
73	20231211	180500	12903525600	170800	170800	170800	170800	0
74	20231211	180400	12903525600	170800	170800	170800	170800	0
75	20231211	180300	12903525600	170800	170800	170800	170800	0
76	20231211	180200	12903525600	170800	170800	170800	170800	0
77	20231211	180100	12903525600	170800	170800	170800	170800	0
78	20231211	180000	12903525600	170800	170800	170800	170800	0
79	20231211	175900	12903525600	170800	170800	170800	170800	0
80	20231211	175800	12903525600	170800	170800	170800	170800	0
81	20231211	175700	12903525600	170800	170800	170800	170800	0
82	20231211	175600	12903525600	170800	170800	170800	170800	0
83	20231211	175500	12903525600	170800	170800	170800	170800	0
84	20231211	175400	12903525600	170800	170800	170800	170800	0
85	20231211	175300	12903525600	170800	170800	170800	170800	0
86	20231211	175200	12903525600	170800	170800	170800	170800	0
87	20231211	175100	12903525600	170800	170800	170800	170800	0
88	20231211	175000	12903525600	170800	170800	170800	170800	0
89	20231211	174900	12903525600	170800	170800	170800	170800	0
90	20231211	174800	12903525600	170800	170800	170800	170800	0
91	20231211	174700	12903525600	170800	170800	170800	170800	0
92	20231211	174600	12903525600	170800	170800	170800	170800	6462
93	20231211	174500	12903525600	170800	170800	170800	170800	0
94	20231211	174400	12903525600	170800	170800	170800	170800	0
95	20231211	174300	12903525600	170800	170800	170800	170800	0
96	20231211	174200	12903525600	170800	170800	170800	170800	0
97	20231211	174100	12903525600	170800	170800	170800	170800	0
98	20231211	174000	12903525600	170800	170800	170800	170800	0
99	20231211	173900	12903525600	170800	170800	170800	170800	0
100	20231211	173800	12903525600	170800	170800	170800	170800	0
101	20231211	173700	12903525600	170800	170800	170800	170800	0
102	20231211	173600	12903525600	170800	170800	170800	170800	0
103	20231211	173500	12903525600	170800	170800	170800	170800	0
104	20231211	173400	12903525600	170800	170800	170800	170800	0
105	20231211	173300	12903525600	170800	170800	170800	170800	0
106	20231211	173200	12903525600	170800	170800	170800	170800	0
107	20231211	173100	12903525600	170800	170800	170800	170800	0
108	20231211	173000	12903525600	170800	170800	170800	170800	0
109	20231211	172900	12903525600	170800	170800	170800	170800	0
110	20231211	172800	12903525600	170800	170800	170800	170800	0
111	20231211	172700	12903525600	170800	170800	170800	170800	0
112	20231211	172600	12903525600	170800	170800	170800	170800	0
113	20231211	172500	12903525600	170800	170800	170800	170800	0
114	20231211	172400	12903525600	170800	170800	170800	170800	0
115	20231211	172300	12903525600	170800	170800	170800	170800	0
116	20231211	172200	12903525600	170800	170800	170800	170800	0
117	20231211	172100	12903525600	170800	170800	170800	170800	0
118	20231211	172000	12903525600	170800	170800	170800	170800	0
119	20231211	171900	12903525600	170800	170800	170800	170800	0
120	20231211	171800	12903525600	170800	170800	170800	170800	0
121	20231211	171700	12903525600	170800	170800	170800	170800	0
122	20231211	171600	12903525600	170800	170800	170800	170800	6462
123	20231211	171500	12903525600	170800	170800	170800	170800	0
124	20231211	171400	12903525600	170800	170800	170800	170800	0
125	20231211	171300	12903525600	170800	170800	170800	170800	0
126	20231211	171200	12903525600	170800	170800	170800	170800	0
127	20231211	171100	12903525600	170800	170800	170800	170800	0
128	20231211	171000	12903525600	170800	170800	170800	170800	0
129	20231211	170900	12903525600	170800	170800	170800	170800	0
130	20231211	170800	12903525600	170800	170800	170800	170800	0
131	20231211	170700	12903525600	170800	170800	170800	170800	0
132	20231211	170600	12903525600	170800	170800	170800	170800	0
133	20231211	170500	12903525600	170800	170800	170800	170800	0
134	20231211	170400	12903525600	170800	170800	170800	170800	0
135	20231211	170300	12903525600	170800	170800	170800	170800	0
136	20231211	170200	12903525600	170800	170800	170800	170800	0
137	20231211	170100	12903525600	170800	170800	170800	170800	0
138	20231211	170000	12903525600	170800	170800	170800	170800	0
139	20231211	165900	12903525600	170800	170800	170800	170800	0
140	20231211	165800	12903525600	170800	170800	170800	170800	0
141	20231211	165700	12903525600	170800	170800	170800	170800	0
142	20231211	165600	12903525600	170800	170800	170800	170800	0
143	20231211	165500	12903525600	170800	170800	170800	170800	0
144	20231211	165400	12903525600	170800	170800	170800	170800	0
145	20231211	165300	12903525600	170800	170800	170800	170800	0
146	20231211	165200	12903525600	170800	170800	170800	170800	0
147	20231211	165100	12903525600	170800	170800	170800	170800	0
148	20231211	165000	12903525600	170800	170800	170800	170800	0
149	20231211	164900	12903525600	170800	170800	170800	170800	0
150	20231211	164800	12903525600	170800	170800	170800	170800	0
151	20231211	164700	12903525600	170800	170800	170800	170800	0
152	20231211	164600	12903525600	170800	170800	170800	170800	6462
153	20231211	164500	12903525600	170800	170800	170800	170800	0
154	20231211	164400	12903525600	170800	170800	170800	170800	0
155	20231211	164300	12903525600	170800	170800	170800	170800	0
156	20231211	164200	12903525600	170800	170800	170800	170800	0
157	20231211	164100	12903525600	170800	170800	170800	170800	0
158	20231211	164000	12903525600	170800	170800	170800	170800	0
159	20231211	163900	12903525600	170800	170800	170800	170800	0
160	20231211	163800	12903525600	170800	170800	170800	170800	0
161	20231211	163700	12903525600	170800	170800	170800	170800	0
162	20231211	163600	12903525600	170800	170800	170800	170800	0
163	20231211	163500	12903525600	170800	170800	170800	170800	0
164	20231211	163400	12903525600	170800	170800	170800	170800	0
165	20231211	163300	12903525600	170800	170800	170800	170800	0
166	20231211	163200	12903525600	170800	170800	170800	170800	0
167	20231211	163100	12903525600	170800	170800	170800	170800	0
168	20231211	163000	12903525600	170800	170800	170800	170800	0
169	20231211	162900	12903525600	170800	170800	170800	170800	0
170	20231211	162800	12903525600	170800	170800	170800	170800	0
171	20231211	162700	12903525600	170800	170800	170800	170800	0
172	20231211	162600	12903525600	170800	170800	170800	170800	0
173	20231211	162500	12903525600	170800	170800	170800	170800	0
174	20231211	162400	12903525600	170800	170800	170800	170800	0
175	20231211	162300	12903525600	170800	170800	170800	170800	0
176	20231211	162200	12903525600	170800	170800	170800	170800	0
177	20231211	162100	12903525600	170800	170800	170800	170800	0
178	20231211	162000	12903525600	170800	170800	170800	170800	0
179	20231211	161900	12903525600	170800	170800	170800	170800	0
180	20231211	161800	12903525600	170800	170800	170800	170800	0
181	20231211	161700	12903525600	170800	170800	170800	170800	0
182	20231211	161600	12903525600	170800	170800	170800	170800	6462
183	20231211	161500	12903525600	170800	170800	170800	170800	0
184	20231211	161400	12903525600	170800	170800	170800	170800	0
185	20231211	161300	12903525600	170800	170800	170800	170800	0
186	20231211	161200	12903525600	170800	170800	170800	170800	0
187	20231211	161100	12903525600	170800	170800	170800	170800	0
188	20231211	161000	12903525600	170800	170800	170800	170800	0
189	20231211	160900	12903525600	170800	170800	170800	170800	0
190	20231211	160800	12903525600	170800	170800	170800	170800	0
191	20231211	160700	12903525600	170800	170800	170800	170800	0
192	20231211	160600	12903525600	170800	170800	170800	170800	0
193	20231211	160500	12903525600	170800	170800	170800	170800	0
194	20231211	160400	12903525600	170800	170800	170800	170800	0
195	20231211	160300	12903525600	170800	170800	170800	170800	0
196	20231211	160200	12903525600	170800	170800	170800	170800	0
197	20231211	160100	12903525600	170800	170800	170800	170800	0
198	20231211	160000	12903525600	170800	170800	170800	170800	0
199	20231211	155900	12903525600	170800	170800	170800	170800	0
200	20231211	155800	12903525600	170800	170800	170800	170800	0
201	20231211	155700	12903525600	170800	170800	170800	170800	0
202	20231211	155600	12903525600	170800	170800	170800	170800	0
203	20231211	155500	12903525600	170800	170800	170800	170800	0
204	20231211	155400	12903525600	170800	170800	170800	170800	0
205	20231211	155300	12903525600	170800	170800	170800	170800	0
206	20231211	155200	12903525600	170800	170800	170800	170800	0
207	20231211	155100	12903525600	170800	170800	170800	170800	0
208	20231211	155000	12903525600	170800	170800	170800	170800	0
209	20231211	154900	12903525600	170800	170800	170800	170800	0
210	20231211	154800	12903525600	170800	170800	170800	170800	0
211	20231211	154700	12903525600	170800	170800	170800	170800	0
212	20231211	154600	12903525600	170800	170800	170800	170800	6462
213	20231211	154500	12903525600	170800	170800	170800	170800	0
214	20231211	154400	12903525600	170800	170800	170800	170800	0
215	20231211	154300	12903525600	170800	170800	170800	170800	0
216	20231211	154200	12903525600	170800	170800	170800	170800	0
217	20231211	154100	12903525600	170800	170800	170800	170800	0
218	20231211	154000	12903525600	170800	170800	170800	170800	0
219	20231211	153900	12903525600	170800	170800	170800	170800	0
220	20231211	153800	12903525600	170800	170800	170800	170800	0
221	20231211	153700	12903525600	170800	170800	170800	170800	0
222	20231211	153600	12903525600	170800	170800	170800	170800	0
223	20231211	153500	12903525600	170800	170800	170800	170800	0
224	20231211	153400	12903525600	170800	170800	170800	170800	0
225	20231211	153300	12903525600	170800	170800	170800	170800	0
226	20231211	153200	12903525600	170800	170800	170800	170800	0
227	20231211	153100	12903525600	170800	170800	170800	170800	0
228	20231211	153000	12903525600	170800	170800	170800	170800	6462
229	20231211	152900	11799816000	170900	170900	170900	170900	0
230	20231211	152800	11799816000	170900	170900	170900	170900	0
231	20231211	152700	11799816000	170900	170900	170900	170900	0
232	20231211	152600	11799816000	170900	170900	170900	170900	0
233	20231211	152500	11799816000	170900	170900	170900	170900	0
234	20231211	152400	11799816000	170900	170900	170900	170900	0
235	20231211	152300	11799816000	170900	170900	170900	170900	0
236	20231211	152200	11799816000	170900	170900	170900	170900	0
237	20231211	152100	11799816000	170900	170900	170900	170900	0
238	20231211	152000	11799816000	170900	170900	170900	170900	0
239	20231211	151900	11799816000	170900	171000	171000	170900	96
240	20231211	151800	11783405800	171000	171000	171000	170900	213
241	20231211	151700	11746997900	170900	171000	171000	170900	186
242	20231211	151600	11715198600	171000	171000	171000	170900	231
243	20231211	151500	11675715000	171000	170800	171000	170800	209
244	20231211	151400	11639983400	170900	170900	170900	170800	253
245	20231211	151300	11596750000	170900	171000	171000	170800	216
246	20231211	151200	11559829700	171000	170900	171000	170800	354
247	20231211	151100	11499323400	170900	170900	170900	170700	118
248	20231211	151000	11479160800	170700	170800	171000	170700	135
249	20231211	150900	11456091900	170900	171000	171000	170600	643
250	20231211	150800	11346199300	170900	170900	171000	170900	161
251	20231211	150700	11318674200	170900	170900	171000	170800	691
252	20231211	150600	11200570400	171000	170900	171000	170800	452
253	20231211	150500	11123319900	170900	170700	170900	170700	258
254	20231211	150400	11079254100	170700	170700	170800	170600	456
255	20231211	150300	11001417100	170700	170600	170700	170600	137
256	20231211	150200	10978038900	170700	170600	170700	170600	180
257	20231211	150100	10947319400	170700	170700	170700	170600	89
258	20231211	150000	10932129900	170700	170700	170800	170600	198
259	20231211	145900	10898341000	170600	170600	170800	170600	180
260	20231211	145800	10867617000	170600	170700	170700	170600	66
261	20231211	145700	10856352300	170600	170600	170700	170500	158
262	20231211	145600	10829393700	170400	170400	170800	170400	1180
263	20231211	145500	10628011700	170400	170400	170500	170400	126
264	20231211	145400	10606531300	170400	170400	170500	170400	101
265	20231211	145300	10589316000	170500	170400	170500	170300	139
266	20231211	145200	10565626900	170400	170400	170500	170300	223
267	20231211	145100	10527629400	170400	170400	170500	170100	373
268	20231211	145000	10464082000	170300	170100	170400	170000	289
269	20231211	144900	10414881400	170000	170100	170300	170000	184
270	20231211	144800	10383563000	170300	170000	170300	170000	86
271	20231211	144700	10368926800	170000	170300	170300	169900	198
272	20231211	144600	10335244300	170100	170400	170400	170000	243
273	20231211	144500	10293878700	170400	170300	170400	170200	159
274	20231211	144400	10266806300	170300	170100	170300	170000	112
275	20231211	144300	10247750700	170000	170100	170300	170000	173
276	20231211	144200	10218307400	170300	169900	170300	169900	151
277	20231211	144100	10192628400	170000	170200	170200	170000	263
278	20231211	144000	10147884300	170100	169900	170300	169900	170
279	20231211	143900	10118969000	169900	169900	170000	169900	199
280	20231211	143800	10085148400	170000	170000	170300	169900	352
281	20231211	143700	10025300500	169900	169900	170300	169900	173
282	20231211	143600	9995898000	170100	170300	170400	169900	464
283	20231211	143500	9916913600	170300	170200	170300	170100	622
284	20231211	143400	9811054100	170100	170200	170200	170100	244
285	20231211	143300	9769536500	170100	170000	170200	170000	227
286	20231211	143200	9730932900	170000	170000	170200	170000	174
287	20231211	143100	9701338300	170000	170100	170200	170000	193
288	20231211	143000	9668508300	170100	170000	170200	170000	246
289	20231211	142900	9626665200	170000	170100	170100	169900	298
290	20231211	142800	9576008400	170000	170100	170200	170000	220
291	20231211	142700	9538592500	170200	170000	170200	169900	242
292	20231211	142600	9497449900	169900	170000	170100	169900	180
293	20231211	142500	9466858400	169900	170000	170000	169900	235
294	20231211	142400	9426919200	170000	170000	170100	169900	140
295	20231211	142300	9403125000	170100	170200	170200	170000	515
296	20231211	142200	9315525100	170100	170200	170200	170100	196
297	20231211	142100	9282176200	170200	170200	170200	170100	231
298	20231211	142000	9242869800	170100	170100	170200	170100	190
299	20231211	141900	9210543700	170200	170200	170200	170100	219
300	20231211	141800	9173278500	170100	170200	170200	170100	171
301	20231211	141700	9144182400	170200	170100	170200	170000	281
302	20231211	141600	9096382300	170100	170100	170100	170000	133
303	20231211	141500	9073767500	170100	170100	170100	170000	130
304	20231211	141400	9051657200	170100	170200	170200	170000	152
305	20231211	141300	9025792600	170200	170100	170200	170000	95
306	20231211	141200	9009629400	170100	170200	170200	170000	185
307	20231211	141100	8978152200	170200	170200	170200	170100	120
308	20231211	141000	8957733500	170200	170100	170200	170100	115
309	20231211	140900	8938161400	170100	170100	170200	170000	105
310	20231211	140800	8920298100	170100	170200	170200	170000	190
311	20231211	140700	8887973100	170200	170100	170200	170000	85
312	20231211	140600	8873512300	170000	170100	170300	170000	262
313	20231211	140500	8828929400	170300	170300	170300	170100	75
314	20231211	140400	8816164600	170100	170300	170300	170100	162
315	20231211	140300	8788593800	170200	170200	170300	170100	107
316	20231211	140200	8770382300	170000	170500	170500	170000	725
317	20231211	140100	8646960100	170500	170400	170500	170400	210
318	20231211	140000	8611164200	170400	170600	170600	170400	677
319	20231211	135900	8495735700	170600	170500	170600	170500	272
320	20231211	135800	8449347300	170500	170400	170500	170300	488
321	20231211	135700	8366190900	170300	170300	170400	170200	144
322	20231211	135600	8341661300	170200	170300	170300	170200	195
323	20231211	135500	8308455400	170200	170000	170300	169900	687
324	20231211	135400	8191578000	170000	170000	170000	169900	89
325	20231211	135300	8176451000	170000	170200	170200	169900	724
326	20231211	135200	8053359800	170100	170100	170200	170100	91
327	20231211	135100	8037875700	170200	170100	170300	170000	625
328	20231211	135000	7931554400	170200	170200	170200	170100	106
329	20231211	134900	7913515100	170200	170200	170200	170100	149
330	20231211	134800	7888158000	170100	170200	170300	170100	99
331	20231211	134700	7871310700	170300	170100	170300	170100	139
332	20231211	134600	7847651400	170200	170300	170300	170100	103
333	20231211	134500	7830117800	170300	170200	170300	170100	896
334	20231211	134400	7677612000	170200	170100	170200	170000	975
335	20231211	134300	7511739600	170100	170000	170100	170000	105
336	20231211	134200	7493881800	170100	170000	170100	170000	117
337	20231211	134100	7473982900	170000	170100	170100	170000	53
338	20231211	134000	7464968300	170000	170200	170200	170000	418
339	20231211	133900	7393866700	170200	170200	170200	170100	85
340	20231211	133800	7379401900	170100	170200	170300	170100	87
341	20231211	133700	7364593700	170200	170300	170300	170100	181
342	20231211	133600	7333781200	170200	170000	170300	170000	510
343	20231211	133500	7247031300	170000	170000	170000	169900	91
344	20231211	133400	7231562800	170000	170000	170000	169900	160
345	20231211	133300	7204368800	170000	170000	170000	169900	231
346	20231211	133200	7165101100	170000	170000	170000	169900	61
347	20231211	133100	7154733200	169900	169900	170000	169800	79
348	20231211	133000	7141309700	169800	169800	169900	169800	52
349	20231211	132900	7132476700	169900	169900	169900	169800	84
350	20231211	132800	7118206900	169900	169900	169900	169800	56
351	20231211	132700	7108695200	169800	169900	169900	169800	77
352	20231211	132600	7095615200	169900	169800	169900	169800	65
353	20231211	132500	7084573600	169800	169900	169900	169800	88
354	20231211	132400	7069624900	169800	169900	169900	169800	40
355	20231211	132300	7062831000	169900	169900	169900	169800	132
356	20231211	132200	7040411600	169800	169700	169800	169700	123
357	20231211	132100	7019528500	169800	169700	169800	169700	101
358	20231211	132000	7002379700	169800	169800	169800	169700	67
359	20231211	131900	6991006200	169700	169700	169800	169700	70
360	20231211	131800	6979122100	169800	169800	169800	169700	38
361	20231211	131700	6972671400	169800	169800	169800	169700	115
362	20231211	131600	6953149800	169800	169800	169800	169700	75
363	20231211	131500	6940417100	169800	169700	169800	169700	63
364	20231211	131400	6929722300	169800	169800	169800	169700	416
365	20231211	131300	6859088300	169800	169700	169800	169600	30
366	20231211	131200	6853996400	169700	169600	169700	169600	65
367	20231211	131100	6842969100	169700	169700	169700	169600	45
368	20231211	131000	6835334300	169700	169700	169700	169600	75
369	20231211	130900	6822608700	169600	169700	169700	169600	109
370	20231211	130800	6804113800	169700	169700	169700	169600	64
371	20231211	130700	6793255200	169700	169600	169700	169600	122
372	20231211	130600	6772555000	169700	169600	169700	169600	93
373	20231211	130500	6756778500	169700	169600	169700	169600	42
374	20231211	130400	6749654800	169600	169700	169800	169600	177
375	20231211	130300	6719619000	169700	169700	169700	169700	18
376	20231211	130200	6716564400	169700	169800	169800	169700	10
377	20231211	130100	6714866600	169700	169700	169800	169700	48
378	20231211	130000	6706719200	169700	169800	169800	169700	91
379	20231211	125900	6691276100	169700	169800	169800	169700	42
380	20231211	125800	6684146400	169800	169700	169800	169700	41
381	20231211	125700	6677186600	169800	169800	169800	169700	28
382	20231211	125600	6672433600	169800	169800	169800	169700	104
383	20231211	125500	6654778000	169700	169800	169800	169700	42
384	20231211	125400	6647650100	169800	169800	169800	169700	39
385	20231211	125300	6641029600	169800	169800	169800	169700	35
386	20231211	125200	6635088100	169800	169800	169800	169700	17
387	20231211	125100	6632201600	169700	169700	169800	169700	35
388	20231211	125000	6626261700	169800	169800	169800	169700	40
389	20231211	124900	6619471400	169800	169700	169800	169700	29
390	20231211	124800	6614550000	169800	169800	169800	169700	89
391	20231211	124700	6599440800	169800	169700	169800	169700	34
392	20231211	124600	6593669900	169800	169800	169800	169700	21
393	20231211	124500	6590105700	169800	169700	169800	169700	34
394	20231211	124400	6584334300	169700	169800	169800	169700	67
395	20231211	124300	6572961900	169800	169700	169800	169700	40
396	20231211	124200	6566172000	169800	169700	169800	169700	40
397	20231211	124100	6559383900	169800	169800	169800	169700	32
398	20231211	124000	6553951900	169700	169800	169800	169700	27
399	20231211	123900	6549369300	169700	169800	169800	169700	35
400	20231211	123800	6543427700	169800	169800	169800	169700	73
401	20231211	123700	6531037600	169700	169600	169800	169600	64
402	20231211	123600	6520179900	169600	169800	169800	169600	656
403	20231211	123500	6408902500	169700	169700	169800	169600	80
404	20231211	123400	6395325200	169700	169600	169700	169600	31
405	20231211	123300	6390066400	169800	169800	169800	169700	67
406	20231211	123200	6378695400	169700	169700	169800	169700	25
407	20231211	123100	6374451900	169800	169700	169800	169700	45
408	20231211	123000	6366813300	169700	169700	169700	169600	32
409	20231211	122900	6361383000	169600	169700	169700	169600	122
410	20231211	122800	6340684400	169600	169700	169700	169600	33
411	20231211	122700	6335086200	169700	169700	169700	169600	63
412	20231211	122600	6324397000	169700	169600	169700	169600	63
413	20231211	122500	6313710000	169600	169600	169600	169500	69
414	20231211	122400	6302010500	169600	169500	169600	169500	94
415	20231211	122300	6286070600	169600	169500	169600	169500	95
416	20231211	122200	6269960100	169500	169600	169600	169500	42
417	20231211	122100	6262838700	169600	169500	169600	169500	101
418	20231211	122000	6245711800	169500	169600	169600	169500	27
419	20231211	121900	6241134400	169600	169500	169600	169500	32
420	20231211	121800	6235708800	169600	169600	169600	169500	31
421	20231211	121700	6230452900	169600	169600	169600	169500	76
422	20231211	121600	6217564900	169600	169600	169600	169500	34
423	20231211	121500	6211800400	169600	169700	169700	169600	144
424	20231211	121400	6187377100	169700	169600	169700	169500	301
425	20231211	121300	6136334200	169600	169700	169700	169600	135
426	20231211	121200	6113436100	169700	169600	169700	169600	35
427	20231211	121100	6107498500	169600	169700	169800	169600	167
428	20231211	121000	6079160200	169700	169700	169800	169700	69
429	20231211	120900	6067450100	169700	169800	169800	169700	20
430	20231211	120800	6064055700	169800	169700	169800	169700	45
431	20231211	120700	6056416300	169600	169700	169800	169600	26
432	20231211	120600	6052003500	169700	169700	169700	169600	108
433	20231211	120500	6033677500	169600	169700	169700	169600	92
434	20231211	120400	6018073900	169700	169500	169700	169500	209
435	20231211	120300	5982635300	169600	169700	169700	169600	641
436	20231211	120200	5873920400	169600	169700	169700	169600	34
437	20231211	120100	5868153600	169700	169600	169700	169600	41
438	20231211	120000	5861197900	169600	169700	169700	169600	84
439	20231211	115900	5846950100	169700	169700	169700	169600	123
440	20231211	115800	5826077100	169700	169700	169700	169600	126
441	20231211	115700	5804696800	169700	169800	169800	169600	156
442	20231211	115600	5778220900	169800	169900	169900	169800	78
443	20231211	115500	5764974200	170000	169700	170000	169700	127
444	20231211	115400	5743408900	169700	169700	169800	169700	707
445	20231211	115300	5623430600	169700	169700	169800	169700	380
446	20231211	115200	5558942900	169700	169800	169800	169700	57
447	20231211	115100	5549268700	169700	169800	169800	169700	44
448	20231211	115000	5541801400	169700	169800	169800	169700	108
449	20231211	114900	5523464400	169700	169800	169800	169700	56
450	20231211	114800	5513957500	169700	169800	169800	169700	64
451	20231211	114700	5503092900	169800	169800	169900	169700	253
452	20231211	114600	5460133000	169800	169800	169800	169800	26
453	20231211	114500	5455718200	169900	169800	169900	169800	48
454	20231211	114400	5447567000	169900	169800	169900	169800	129
455	20231211	114300	5425661300	169800	169900	169900	169800	134
456	20231211	114200	5402896900	169900	170000	170000	169900	206
457	20231211	114100	5367880000	170100	170000	170100	170000	79
458	20231211	114000	5354445700	170100	170200	170200	170000	43
459	20231211	113900	5347133600	170200	170100	170200	170000	27
460	20231211	113800	5342541800	170100	170000	170100	169900	126
461	20231211	113700	5321123900	170000	170000	170000	169900	68
462	20231211	113600	5309567900	170000	170000	170000	169900	75
463	20231211	113500	5296822200	170000	169900	170000	169900	61
464	20231211	113400	5286455700	169900	170000	170000	169900	13
465	20231211	113300	5284245800	170000	170000	170000	169900	54
466	20231211	113200	5275070200	169900	170000	170000	169900	39
467	20231211	113100	5268442800	169900	170000	170000	169900	47
468	20231211	113000	5260456100	170000	170000	170000	169900	57
469	20231211	112900	5250770900	170000	169900	170000	169900	52
470	20231211	112800	5241935400	170000	170000	170000	169900	64
471	20231211	112700	5231058400	170000	169900	170000	169900	48
472	20231211	112600	5222901300	169900	169900	170000	169900	82
473	20231211	112500	5208969400	170000	169800	170000	169800	109
474	20231211	112400	5190451500	169900	170000	170000	169800	230
475	20231211	112300	5151374600	169900	170000	170000	169900	23
476	20231211	112200	5147466600	170000	170000	170000	169900	116
477	20231211	112100	5127757000	169900	170000	170000	169900	71
478	20231211	112000	5115693300	169900	169900	170000	169900	247
479	20231211	111900	5073708600	170000	170000	170000	169900	35
480	20231211	111800	5067761500	170000	170000	170000	169900	50
481	20231211	111700	5059265000	170000	170000	170000	169900	49
482	20231211	111600	5050939200	169900	169900	170000	169900	27
483	20231211	111500	5046351800	170000	170100	170100	169900	307
484	20231211	111400	4994157300	170100	170100	170200	170100	47
485	20231211	111300	4986162400	170100	170200	170200	170100	57
486	20231211	111200	4976465200	170200	170100	170200	170100	39
487	20231211	111100	4969830100	170100	170100	170200	170100	60
488	20231211	111000	4959623200	170200	170200	170200	170100	73
489	20231211	110900	4947204800	170100	170100	170200	170100	87
490	20231211	110800	4932405600	170100	170100	170100	170000	108
491	20231211	110700	4914034900	170100	170100	170200	170100	109
492	20231211	110600	4895492900	170200	170100	170200	170100	50
493	20231211	110500	4886985400	170200	170100	170200	170100	28
494	20231211	110400	4882221800	170100	170200	170200	170100	50
495	20231211	110300	4873714800	170100	170100	170200	170100	90
496	20231211	110200	4858405500	170100	170200	170200	170100	90
497	20231211	110100	4843089400	170100	170100	170200	170100	205
498	20231211	110000	4808217300	170200	170100	170200	170100	34
499	20231211	105900	4802433200	170100	170000	170100	170000	35
500	20231211	105800	4796482000	170100	170200	170200	170100	153
501	20231211	105700	4770456400	170200	170000	170200	169900	63
502	20231211	105600	4759747400	170000	169900	170000	169900	72
503	20231211	105500	4747510100	170000	170000	170000	169900	237
504	20231211	105400	4707240200	169900	170000	170000	169900	66
505	20231211	105300	4696022700	170000	170100	170200	169900	1403
506	20231211	105200	4457445600	170100	170200	170200	170100	77
507	20231211	105100	4444343400	170200	170200	170200	170100	87
508	20231211	105000	4429541900	170200	170200	170200	170100	61
509	20231211	104900	4419162200	170200	170100	170200	170100	105
510	20231211	104800	4401295300	170200	170100	170200	170100	77
511	20231211	104700	4388196200	170100	170200	170200	170100	217
512	20231211	104600	4351264000	170300	170300	170300	170200	27
513	20231211	104500	4346667000	170200	170200	170300	170200	68
514	20231211	104400	4335090900	170300	170300	170300	170200	35
515	20231211	104300	4329132300	170300	170200	170300	170100	122
516	20231211	104200	4308369400	170100	170100	170200	170100	101
517	20231211	104100	4291189000	170100	170300	170300	170100	91
518	20231211	104000	4275700200	170300	170400	170400	170300	223
519	20231211	103900	4237719700	170400	170200	170400	170200	348
520	20231211	103800	4178480500	170200	170200	170200	170100	52
521	20231211	103700	4169631800	170200	170000	170200	170000	85
522	20231211	103600	4155172100	170100	170100	170100	170100	32
523	20231211	103500	4149728900	170100	170000	170100	170000	148
524	20231211	103400	4124562000	170000	170000	170100	170000	27
525	20231211	103300	4119971300	170100	170100	170100	170000	349
526	20231211	103200	4060610400	170100	170100	170200	170100	249
527	20231211	103100	4018254700	170200	170200	170200	170100	125
528	20231211	103000	3996986800	170200	170300	170300	170100	199
529	20231211	102900	3963117800	170200	170200	170300	170200	39
530	20231211	102800	3956479200	170200	170300	170300	170200	103
531	20231211	102700	3938944900	170200	170300	170400	170200	536
532	20231211	102600	3847664700	170300	170300	170300	170300	121
533	20231211	102500	3827058400	170300	170400	170400	170300	27
534	20231211	102400	3822458900	170400	170300	170400	170300	76
535	20231211	102300	3809515300	170200	170300	170300	170200	42
536	20231211	102200	3802364400	170400	170400	170400	170200	483
537	20231211	102100	3720113300	170400	170500	170500	170400	160
538	20231211	102000	3692837600	170600	170300	170600	170300	268
539	20231211	101900	3647171500	170300	170300	170300	170200	54
540	20231211	101800	3637977400	170300	170200	170300	170200	194
541	20231211	101700	3604942000	170300	170300	170300	170200	22
542	20231211	101600	3601195500	170200	170300	170300	170200	86
543	20231211	101500	3586557600	170200	170600	170600	170200	202
544	20231211	101400	3552136200	170500	170500	170600	170400	60
545	20231211	101300	3541904500	170400	170200	170400	170200	133
546	20231211	101200	3519256100	170300	170300	170300	170200	53
547	20231211	101100	3510233100	170300	170300	170300	170200	87
548	20231211	101000	3495420300	170300	170500	170500	170300	301
549	20231211	100900	3444152900	170500	170500	170500	170400	110
550	20231211	100800	3425403000	170400	170500	170500	170400	130
551	20231211	100700	3403244100	170600	170400	170600	170400	157
552	20231211	100600	3376488400	170300	170400	170400	170300	120
553	20231211	100500	3356043500	170400	170400	170400	170300	64
554	20231211	100400	3345140200	170400	170300	170400	170300	85
555	20231211	100300	3330662000	170400	170300	170400	170300	42
556	20231211	100200	3323508600	170400	170300	170400	170300	92
557	20231211	100100	3307835900	170300	170300	170400	170300	62
558	20231211	100000	3297275100	170400	170400	170500	170400	110
559	20231211	095900	3278525200	170400	170400	170500	170300	57
560	20231211	095800	3268813700	170400	170400	170400	170300	57
561	20231211	095700	3259104000	170400	170400	170400	170300	143
562	20231211	095600	3234740500	170300	170300	170400	170300	82
563	20231211	095500	3220775700	170300	170400	170400	170300	141
564	20231211	095400	3196751900	170400	170400	170400	170300	21
565	20231211	095300	3193173700	170300	170500	170600	170300	223
566	20231211	095200	3155152900	170600	170600	170600	170500	141
567	20231211	095100	3131101300	170600	170700	170700	170600	75
568	20231211	095000	3118301700	170700	170800	170800	170500	54
569	20231211	094900	3109081800	170800	170600	170800	170500	171
570	20231211	094800	3079910000	170600	170500	170600	170500	85
571	20231211	094700	3065414500	170500	170500	170600	170500	44
572	20231211	094600	3057912400	170500	170500	170500	170400	149
573	20231211	094500	3032522100	170500	170600	170600	170300	573
574	20231211	094400	2934868600	170600	170500	170600	170500	243
575	20231211	094300	2893436400	170500	170500	170600	170500	38
576	20231211	094200	2886955900	170600	170800	170800	170600	646
577	20231211	094100	2776668100	170800	170800	170900	170600	233
578	20231211	094000	2736875600	170900	170900	170900	170900	65
579	20231211	093900	2725767100	170900	170900	170900	170800	48
580	20231211	093800	2717565300	170900	170800	170900	170800	118
581	20231211	093700	2697408100	170800	170700	170800	170700	14
582	20231211	093600	2695017700	170700	171000	171000	170700	291
583	20231211	093500	2645303700	171000	170700	171000	170700	211
584	20231211	093400	2609269000	170700	170600	170700	170600	140
585	20231211	093300	2585376100	170700	170800	170800	170700	180
586	20231211	093200	2554648000	170800	170700	170800	170700	225
587	20231211	093100	2516238100	170700	170700	170800	170700	329
588	20231211	093000	2460066100	170800	171100	171200	170700	1669
589	20231211	092900	2174666100	171200	171300	171300	171200	545
590	20231211	092800	2081357700	171200	171300	171300	171200	717
591	20231211	092700	1958541200	171400	171400	171400	171300	21
592	20231211	092600	1954942700	171400	171500	171500	171400	174
593	20231211	092500	1925114700	171400	171500	171500	171400	140
594	20231211	092400	1901112100	171500	171400	171500	171300	407
595	20231211	092300	1831354000	171400	171400	171400	171300	58
596	20231211	092200	1821412900	171300	171400	171400	171300	81
597	20231211	092100	1807529600	171400	171300	171400	171200	123
598	20231211	092000	1786456900	171300	171300	171300	171300	77
599	20231211	091900	1773266800	171300	171300	171400	171200	201
600	20231211	091800	1738845000	171300	171400	171400	171300	122
601	20231211	091700	1717943900	171400	171300	171400	171300	76
602	20231211	091600	1704921600	171300	171600	171600	171200	575
603	20231211	091500	1606396600	171600	171500	171600	171500	81
604	20231211	091400	1592501500	171500	171600	171600	171300	164
605	20231211	091300	1564382200	171600	171900	171900	171300	709
606	20231211	091200	1442644200	171900	171800	172000	171800	432
607	20231211	091100	1368387900	171800	171800	171900	171700	325
608	20231211	091000	1312539400	171700	171800	171800	171700	164
609	20231211	090900	1284369500	171800	171700	171800	171700	301
610	20231211	090800	1232671900	171800	171900	171900	171800	1065
611	20231211	090700	1049629300	171800	171400	171900	171400	548
612	20231211	090600	955525200	171500	171800	171800	171400	669
613	20231211	090500	840635200	171700	171500	171700	171500	1384
614	20231211	090400	603152000	171500	171500	171500	171200	336
615	20231211	090300	545567200	171500	171500	171600	171400	1014
616	20231211	090200	371687800	171500	170900	171500	170900	378
617	20231211	090100	306915100	170800	171400	171400	170600	539
618	20231211	090000	214801500	171400	171500	171500	171100	1253