KissMeData/086280/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195400	5002149500	176400	176400	176400	176400	2974
3	20231211	195300	5002149500	176400	176400	176400	176400	0
4	20231211	195200	5002149500	176400	176400	176400	176400	0
5	20231211	195100	5002149500	176400	176400	176400	176400	0
6	20231211	195000	5002149500	176400	176400	176400	176400	0
7	20231211	194900	5002149500	176400	176400	176400	176400	0
8	20231211	194800	5002149500	176400	176400	176400	176400	0
9	20231211	194700	5002149500	176400	176400	176400	176400	0
10	20231211	194600	5002149500	176400	176400	176400	176400	0
11	20231211	194500	5002149500	176400	176400	176400	176400	0
12	20231211	194400	5002149500	176400	176400	176400	176400	0
13	20231211	194300	5002149500	176400	176400	176400	176400	0
14	20231211	194200	5002149500	176400	176400	176400	176400	0
15	20231211	194100	5002149500	176400	176400	176400	176400	0
16	20231211	194000	5002149500	176400	176400	176400	176400	0
17	20231211	193900	5002149500	176400	176400	176400	176400	0
18	20231211	193800	5002149500	176400	176400	176400	176400	0
19	20231211	193700	5002149500	176400	176400	176400	176400	0
20	20231211	193600	5002149500	176400	176400	176400	176400	0
21	20231211	193500	5002149500	176400	176400	176400	176400	0
22	20231211	193400	5002149500	176400	176400	176400	176400	0
23	20231211	193300	5002149500	176400	176400	176400	176400	0
24	20231211	193200	5002149500	176400	176400	176400	176400	0
25	20231211	193100	5002149500	176400	176400	176400	176400	0
26	20231211	193000	5002149500	176400	176400	176400	176400	0
27	20231211	192900	5002149500	176400	176400	176400	176400	0
28	20231211	192800	5002149500	176400	176400	176400	176400	0
29	20231211	192700	5002149500	176400	176400	176400	176400	0
30	20231211	192600	5002149500	176400	176400	176400	176400	0
31	20231211	192500	5002149500	176400	176400	176400	176400	0
32	20231211	192400	5002149500	176400	176400	176400	176400	2974
33	20231211	192300	5002149500	176400	176400	176400	176400	0
34	20231211	192200	5002149500	176400	176400	176400	176400	0
35	20231211	192100	5002149500	176400	176400	176400	176400	0
36	20231211	192000	5002149500	176400	176400	176400	176400	0
37	20231211	191900	5002149500	176400	176400	176400	176400	0
38	20231211	191800	5002149500	176400	176400	176400	176400	0
39	20231211	191700	5002149500	176400	176400	176400	176400	0
40	20231211	191600	5002149500	176400	176400	176400	176400	0
41	20231211	191500	5002149500	176400	176400	176400	176400	0
42	20231211	191400	5002149500	176400	176400	176400	176400	0
43	20231211	191300	5002149500	176400	176400	176400	176400	0
44	20231211	191200	5002149500	176400	176400	176400	176400	0
45	20231211	191100	5002149500	176400	176400	176400	176400	0
46	20231211	191000	5002149500	176400	176400	176400	176400	0
47	20231211	190900	5002149500	176400	176400	176400	176400	0
48	20231211	190800	5002149500	176400	176400	176400	176400	0
49	20231211	190700	5002149500	176400	176400	176400	176400	0
50	20231211	190600	5002149500	176400	176400	176400	176400	0
51	20231211	190500	5002149500	176400	176400	176400	176400	0
52	20231211	190400	5002149500	176400	176400	176400	176400	0
53	20231211	190300	5002149500	176400	176400	176400	176400	0
54	20231211	190200	5002149500	176400	176400	176400	176400	0
55	20231211	190100	5002149500	176400	176400	176400	176400	0
56	20231211	190000	5002149500	176400	176400	176400	176400	0
57	20231211	185900	5002149500	176400	176400	176400	176400	0
58	20231211	185800	5002149500	176400	176400	176400	176400	0
59	20231211	185700	5002149500	176400	176400	176400	176400	0
60	20231211	185600	5002149500	176400	176400	176400	176400	0
61	20231211	185500	5002149500	176400	176400	176400	176400	0
62	20231211	185400	5002149500	176400	176400	176400	176400	2974
63	20231211	185300	5002149500	176400	176400	176400	176400	0
64	20231211	185200	5002149500	176400	176400	176400	176400	0
65	20231211	185100	5002149500	176400	176400	176400	176400	0
66	20231211	185000	5002149500	176400	176400	176400	176400	0
67	20231211	184900	5002149500	176400	176400	176400	176400	0
68	20231211	184800	5002149500	176400	176400	176400	176400	0
69	20231211	184700	5002149500	176400	176400	176400	176400	0
70	20231211	184600	5002149500	176400	176400	176400	176400	0
71	20231211	184500	5002149500	176400	176400	176400	176400	0
72	20231211	184400	5002149500	176400	176400	176400	176400	0
73	20231211	184300	5002149500	176400	176400	176400	176400	0
74	20231211	184200	5002149500	176400	176400	176400	176400	0
75	20231211	184100	5002149500	176400	176400	176400	176400	0
76	20231211	184000	5002149500	176400	176400	176400	176400	0
77	20231211	183900	5002149500	176400	176400	176400	176400	0
78	20231211	183800	5002149500	176400	176400	176400	176400	0
79	20231211	183700	5002149500	176400	176400	176400	176400	0
80	20231211	183600	5002149500	176400	176400	176400	176400	0
81	20231211	183500	5002149500	176400	176400	176400	176400	0
82	20231211	183400	5002149500	176400	176400	176400	176400	0
83	20231211	183300	5002149500	176400	176400	176400	176400	0
84	20231211	183200	5002149500	176400	176400	176400	176400	0
85	20231211	183100	5002149500	176400	176400	176400	176400	0
86	20231211	183000	5002149500	176400	176400	176400	176400	0
87	20231211	182900	5002149500	176400	176400	176400	176400	0
88	20231211	182800	5002149500	176400	176400	176400	176400	0
89	20231211	182700	5002149500	176400	176400	176400	176400	0
90	20231211	182600	5002149500	176400	176400	176400	176400	0
91	20231211	182500	5002149500	176400	176400	176400	176400	0
92	20231211	182400	5002149500	176400	176400	176400	176400	2974
93	20231211	182300	5002149500	176400	176400	176400	176400	0
94	20231211	182200	5002149500	176400	176400	176400	176400	0
95	20231211	182100	5002149500	176400	176400	176400	176400	0
96	20231211	182000	5002149500	176400	176400	176400	176400	0
97	20231211	181900	5002149500	176400	176400	176400	176400	0
98	20231211	181800	5002149500	176400	176400	176400	176400	0
99	20231211	181700	5002149500	176400	176400	176400	176400	0
100	20231211	181600	5002149500	176400	176400	176400	176400	0
101	20231211	181500	5002149500	176400	176400	176400	176400	0
102	20231211	181400	5002149500	176400	176400	176400	176400	0
103	20231211	181300	5002149500	176400	176400	176400	176400	0
104	20231211	181200	5002149500	176400	176400	176400	176400	0
105	20231211	181100	5002149500	176400	176400	176400	176400	0
106	20231211	181000	5002149500	176400	176400	176400	176400	0
107	20231211	180900	5002149500	176400	176400	176400	176400	0
108	20231211	180800	5002149500	176400	176400	176400	176400	0
109	20231211	180700	5002149500	176400	176400	176400	176400	0
110	20231211	180600	5002149500	176400	176400	176400	176400	0
111	20231211	180500	5002149500	176400	176400	176400	176400	0
112	20231211	180400	5002149500	176400	176400	176400	176400	0
113	20231211	180300	5002149500	176400	176400	176400	176400	0
114	20231211	180200	5002149500	176400	176400	176400	176400	0
115	20231211	180100	5002149500	176400	176400	176400	176400	0
116	20231211	180000	5002149500	176400	176400	176400	176400	0
117	20231211	175900	5002149500	176400	176400	176400	176400	0
118	20231211	175800	5002149500	176400	176400	176400	176400	0
119	20231211	175700	5002149500	176400	176400	176400	176400	0
120	20231211	175600	5002149500	176400	176400	176400	176400	0
121	20231211	175500	5002149500	176400	176400	176400	176400	0
122	20231211	175400	5002149500	176400	176400	176400	176400	2974
123	20231211	175300	5002149500	176400	176400	176400	176400	0
124	20231211	175200	5002149500	176400	176400	176400	176400	0
125	20231211	175100	5002149500	176400	176400	176400	176400	0
126	20231211	175000	5002149500	176400	176400	176400	176400	0
127	20231211	174900	5002149500	176400	176400	176400	176400	0
128	20231211	174800	5002149500	176400	176400	176400	176400	0
129	20231211	174700	5002149500	176400	176400	176400	176400	0
130	20231211	174600	5002149500	176400	176400	176400	176400	0
131	20231211	174500	5002149500	176400	176400	176400	176400	0
132	20231211	174400	5002149500	176400	176400	176400	176400	0
133	20231211	174300	5002149500	176400	176400	176400	176400	0
134	20231211	174200	5002149500	176400	176400	176400	176400	0
135	20231211	174100	5002149500	176400	176400	176400	176400	0
136	20231211	174000	5002149500	176400	176400	176400	176400	0
137	20231211	173900	5002149500	176400	176400	176400	176400	0
138	20231211	173800	5002149500	176400	176400	176400	176400	0
139	20231211	173700	5002149500	176400	176400	176400	176400	0
140	20231211	173600	5002149500	176400	176400	176400	176400	0
141	20231211	173500	5002149500	176400	176400	176400	176400	0
142	20231211	173400	5002149500	176400	176400	176400	176400	0
143	20231211	173300	5002149500	176400	176400	176400	176400	0
144	20231211	173200	5002149500	176400	176400	176400	176400	0
145	20231211	173100	5002149500	176400	176400	176400	176400	0
146	20231211	173000	5002149500	176400	176400	176400	176400	0
147	20231211	172900	5002149500	176400	176400	176400	176400	0
148	20231211	172800	5002149500	176400	176400	176400	176400	0
149	20231211	172700	5002149500	176400	176400	176400	176400	0
150	20231211	172600	5002149500	176400	176400	176400	176400	0
151	20231211	172500	5002149500	176400	176400	176400	176400	0
152	20231211	172400	5002149500	176400	176400	176400	176400	2974
153	20231211	172300	5002149500	176400	176400	176400	176400	0
154	20231211	172200	5002149500	176400	176400	176400	176400	0
155	20231211	172100	5002149500	176400	176400	176400	176400	0
156	20231211	172000	5002149500	176400	176400	176400	176400	0
157	20231211	171900	5002149500	176400	176400	176400	176400	0
158	20231211	171800	5002149500	176400	176400	176400	176400	0
159	20231211	171700	5002149500	176400	176400	176400	176400	0
160	20231211	171600	5002149500	176400	176400	176400	176400	0
161	20231211	171500	5002149500	176400	176400	176400	176400	0
162	20231211	171400	5002149500	176400	176400	176400	176400	0
163	20231211	171300	5002149500	176400	176400	176400	176400	0
164	20231211	171200	5002149500	176400	176400	176400	176400	0
165	20231211	171100	5002149500	176400	176400	176400	176400	0
166	20231211	171000	5002149500	176400	176400	176400	176400	0
167	20231211	170900	5002149500	176400	176400	176400	176400	0
168	20231211	170800	5002149500	176400	176400	176400	176400	0
169	20231211	170700	5002149500	176400	176400	176400	176400	0
170	20231211	170600	5002149500	176400	176400	176400	176400	0
171	20231211	170500	5002149500	176400	176400	176400	176400	0
172	20231211	170400	5002149500	176400	176400	176400	176400	0
173	20231211	170300	5002149500	176400	176400	176400	176400	0
174	20231211	170200	5002149500	176400	176400	176400	176400	0
175	20231211	170100	5002149500	176400	176400	176400	176400	0
176	20231211	170000	5002149500	176400	176400	176400	176400	0
177	20231211	165900	5002149500	176400	176400	176400	176400	0
178	20231211	165800	5002149500	176400	176400	176400	176400	0
179	20231211	165700	5002149500	176400	176400	176400	176400	0
180	20231211	165600	5002149500	176400	176400	176400	176400	0
181	20231211	165500	5002149500	176400	176400	176400	176400	0
182	20231211	165400	5002149500	176400	176400	176400	176400	2974
183	20231211	165300	5002149500	176400	176400	176400	176400	0
184	20231211	165200	5002149500	176400	176400	176400	176400	0
185	20231211	165100	5002149500	176400	176400	176400	176400	0
186	20231211	165000	5002149500	176400	176400	176400	176400	0
187	20231211	164900	5002149500	176400	176400	176400	176400	0
188	20231211	164800	5002149500	176400	176400	176400	176400	0
189	20231211	164700	5002149500	176400	176400	176400	176400	0
190	20231211	164600	5002149500	176400	176400	176400	176400	0
191	20231211	164500	5002149500	176400	176400	176400	176400	0
192	20231211	164400	5002149500	176400	176400	176400	176400	0
193	20231211	164300	5002149500	176400	176400	176400	176400	0
194	20231211	164200	5002149500	176400	176400	176400	176400	0
195	20231211	164100	5002149500	176400	176400	176400	176400	0
196	20231211	164000	5002149500	176400	176400	176400	176400	0
197	20231211	163900	5002149500	176400	176400	176400	176400	0
198	20231211	163800	5002149500	176400	176400	176400	176400	0
199	20231211	163700	5002149500	176400	176400	176400	176400	0
200	20231211	163600	5002149500	176400	176400	176400	176400	0
201	20231211	163500	5002149500	176400	176400	176400	176400	0
202	20231211	163400	5002149500	176400	176400	176400	176400	0
203	20231211	163300	5002149500	176400	176400	176400	176400	0
204	20231211	163200	5002149500	176400	176400	176400	176400	0
205	20231211	163100	5002149500	176400	176400	176400	176400	0
206	20231211	163000	5002149500	176400	176400	176400	176400	0
207	20231211	162900	5002149500	176400	176400	176400	176400	0
208	20231211	162800	5002149500	176400	176400	176400	176400	0
209	20231211	162700	5002149500	176400	176400	176400	176400	0
210	20231211	162600	5002149500	176400	176400	176400	176400	0
211	20231211	162500	5002149500	176400	176400	176400	176400	0
212	20231211	162400	5002149500	176400	176400	176400	176400	2974
213	20231211	162300	5002149500	176400	176400	176400	176400	0
214	20231211	162200	5002149500	176400	176400	176400	176400	0
215	20231211	162100	5002149500	176400	176400	176400	176400	0
216	20231211	162000	5002149500	176400	176400	176400	176400	0
217	20231211	161900	5002149500	176400	176400	176400	176400	0
218	20231211	161800	5002149500	176400	176400	176400	176400	0
219	20231211	161700	5002149500	176400	176400	176400	176400	0
220	20231211	161600	5002149500	176400	176400	176400	176400	0
221	20231211	161500	5002149500	176400	176400	176400	176400	0
222	20231211	161400	5002149500	176400	176400	176400	176400	0
223	20231211	161300	5002149500	176400	176400	176400	176400	0
224	20231211	161200	5002149500	176400	176400	176400	176400	0
225	20231211	161100	5002149500	176400	176400	176400	176400	0
226	20231211	161000	5002149500	176400	176400	176400	176400	0
227	20231211	160900	5002149500	176400	176400	176400	176400	0
228	20231211	160800	5002149500	176400	176400	176400	176400	0
229	20231211	160700	5002149500	176400	176400	176400	176400	0
230	20231211	160600	5002149500	176400	176400	176400	176400	0
231	20231211	160500	5002149500	176400	176400	176400	176400	0
232	20231211	160400	5002149500	176400	176400	176400	176400	0
233	20231211	160300	5002149500	176400	176400	176400	176400	0
234	20231211	160200	5002149500	176400	176400	176400	176400	0
235	20231211	160100	5002149500	176400	176400	176400	176400	0
236	20231211	160000	5002149500	176400	176400	176400	176400	0
237	20231211	155900	5002149500	176400	176400	176400	176400	0
238	20231211	155800	5002149500	176400	176400	176400	176400	0
239	20231211	155700	5002149500	176400	176400	176400	176400	0
240	20231211	155600	5002149500	176400	176400	176400	176400	0
241	20231211	155500	5002149500	176400	176400	176400	176400	0
242	20231211	155400	5002149500	176400	176400	176400	176400	2974
243	20231211	155300	5002149500	176400	176400	176400	176400	0
244	20231211	155200	5002149500	176400	176400	176400	176400	0
245	20231211	155100	5002149500	176400	176400	176400	176400	0
246	20231211	155000	5002149500	176400	176400	176400	176400	0
247	20231211	154900	5002149500	176400	176400	176400	176400	0
248	20231211	154800	5002149500	176400	176400	176400	176400	0
249	20231211	154700	5002149500	176400	176400	176400	176400	0
250	20231211	154600	5002149500	176400	176400	176400	176400	0
251	20231211	154500	5002149500	176400	176400	176400	176400	0
252	20231211	154400	5002149500	176400	176400	176400	176400	0
253	20231211	154300	5002149500	176400	176400	176400	176400	0
254	20231211	154200	5002149500	176400	176400	176400	176400	0
255	20231211	154100	5002149500	176400	176400	176400	176400	0
256	20231211	154000	5002149500	176400	176400	176400	176400	0
257	20231211	153900	5002149500	176400	176400	176400	176400	0
258	20231211	153800	5002149500	176400	176400	176400	176400	0
259	20231211	153700	5002149500	176400	176400	176400	176400	0
260	20231211	153600	5002149500	176400	176400	176400	176400	0
261	20231211	153500	5002149500	176400	176400	176400	176400	0
262	20231211	153400	5002149500	176400	176400	176400	176400	0
263	20231211	153300	5002149500	176400	176400	176400	176400	0
264	20231211	153200	5002149500	176400	176400	176400	176400	0
265	20231211	153100	5002149500	176400	176400	176400	176400	0
266	20231211	153000	5002149500	176400	176400	176400	176400	2974
267	20231211	152900	4477535900	176600	176600	176600	176600	0
268	20231211	152800	4477535900	176600	176600	176600	176600	0
269	20231211	152700	4477535900	176600	176600	176600	176600	0
270	20231211	152600	4477535900	176600	176600	176600	176600	0
271	20231211	152500	4477535900	176600	176600	176600	176600	0
272	20231211	152400	4477535900	176600	176600	176600	176600	0
273	20231211	152300	4477535900	176600	176600	176600	176600	0
274	20231211	152200	4477535900	176600	176600	176600	176600	0
275	20231211	152100	4477535900	176600	176600	176600	176600	0
276	20231211	152000	4477535900	176600	176600	176600	176600	0
277	20231211	151900	4477535900	176600	176500	176600	176400	84
278	20231211	151800	4462708200	176600	176600	176600	176600	17
279	20231211	151700	4459706000	176700	176700	176800	176600	228
280	20231211	151600	4419418200	176600	176700	176800	176600	116
281	20231211	151500	4398920800	176700	176600	176800	176600	109
282	20231211	151400	4379657900	176600	176500	176600	176400	75
283	20231211	151300	4366420200	176500	176400	176600	176400	45
284	20231211	151200	4358475800	176500	176200	176500	176200	45
285	20231211	151100	4350539300	176300	176600	176700	176200	122
286	20231211	151000	4329011100	176600	176600	176700	176600	10
287	20231211	150900	4327244900	176700	176700	176800	176500	82
288	20231211	150800	4312758000	176800	176800	176800	176600	43
289	20231211	150700	4305156300	176600	176600	176700	176500	442
290	20231211	150600	4227093100	176600	176600	176700	176600	148
291	20231211	150500	4200948800	176500	176500	176700	176500	206
292	20231211	150400	4164580500	176100	176300	176500	176100	142
293	20231211	150300	4139530300	176300	176300	176300	176000	21
294	20231211	150200	4135830600	176400	176000	176400	176000	17
295	20231211	150100	4132838200	176100	176300	176400	176100	24
296	20231211	150000	4128605200	176300	176400	176400	176000	86
297	20231211	145900	4113464200	176400	176300	176400	176200	29
298	20231211	145800	4108349400	176200	176200	176400	176100	221
299	20231211	145700	4069407000	176200	176100	176300	176100	52
300	20231211	145600	4060242200	176200	176400	176400	176000	252
301	20231211	145500	4015848700	176300	176300	176400	176300	84
302	20231211	145400	4001039300	176300	176400	176400	176300	57
303	20231211	145300	3990986300	176300	176300	176400	176300	110
304	20231211	145200	3971593000	176400	176400	176400	176300	134
305	20231211	145100	3947963800	176400	176300	176400	176300	69
306	20231211	145000	3935795200	176300	176200	176400	176100	96
307	20231211	144900	3918881900	176200	176400	176400	176000	71
308	20231211	144800	3906377600	176200	176000	176200	175900	121
309	20231211	144700	3885070100	176100	176200	176200	176100	27
310	20231211	144600	3880314900	176100	175800	176100	175800	144
311	20231211	144500	3854968400	176000	176100	176200	175800	78
312	20231211	144400	3841242300	176200	176200	176200	176100	39
313	20231211	144300	3834374000	176100	176000	176200	175700	80
314	20231211	144200	3820290300	176100	176200	176400	176100	62
315	20231211	144100	3809365900	176100	175900	176400	175800	237
316	20231211	144000	3767641100	175800	176000	176000	175800	21
317	20231211	143900	3763947200	176100	175900	176300	175900	66
318	20231211	143800	3752329600	175900	176000	176400	175700	349
319	20231211	143700	3690922400	176200	176300	176300	176000	106
320	20231211	143600	3672241000	176300	176300	176400	176300	31
321	20231211	143500	3666775600	176300	176500	176500	176000	127
322	20231211	143400	3644372800	176000	176200	176500	176000	335
323	20231211	143300	3585301900	176100	176000	176200	176000	191
324	20231211	143200	3551663400	176000	176100	176100	176000	34
325	20231211	143100	3545676300	176100	176100	176100	176100	20
326	20231211	143000	3542154300	176100	176200	176400	176100	57
327	20231211	142900	3532105700	176200	176100	176500	176100	185
328	20231211	142800	3499512500	176000	176500	176500	176000	35
329	20231211	142700	3493342000	176100	176100	176100	176000	138
330	20231211	142600	3469046900	176000	176100	176100	176000	11
331	20231211	142500	3467110300	176100	176000	176500	176000	241
332	20231211	142400	3424680500	176000	176000	176000	175700	173
333	20231211	142300	3394254500	176000	175900	176000	175700	250
334	20231211	142200	3350306000	175900	176000	176000	175800	168
335	20231211	142100	3320757700	176000	176100	176100	176000	40
336	20231211	142000	3313715000	176100	176100	176100	175800	670
337	20231211	141900	3195840500	176100	176100	176200	175900	387
338	20231211	141800	3127724800	176200	176200	176200	176100	89
339	20231211	141700	3112044400	176200	176300	176300	176200	87
340	20231211	141600	3096708500	176200	176100	176300	176100	17
341	20231211	141500	3093713000	176200	176100	176200	176100	125
342	20231211	141400	3071695700	176200	176100	176200	176100	55
343	20231211	141300	3062006400	176200	176200	176200	176100	12
344	20231211	141200	3059892300	176100	176200	176200	176100	36
345	20231211	141100	3053549400	176200	176200	176200	176100	141
346	20231211	141000	3028714500	176300	176200	176300	176200	85
347	20231211	140900	3013736300	176400	176400	176500	176300	86
348	20231211	140800	2998571400	176100	176400	176400	176100	14
349	20231211	140700	2996103900	176300	176500	176500	176300	22
350	20231211	140600	2992221600	176300	176400	176400	176200	64
351	20231211	140500	2980938300	176100	176300	176300	176100	7
352	20231211	140400	2979704800	176500	176200	176500	176200	89
353	20231211	140300	2964015600	176100	176300	176300	176100	45
354	20231211	140200	2956085500	176200	176400	176400	176200	23
355	20231211	140100	2952031500	176400	176200	176400	176200	21
356	20231211	140000	2948327300	176200	176400	176400	176200	17
357	20231211	135900	2945330500	176300	176400	176400	176200	30
358	20231211	135800	2940039200	176400	176300	176400	176200	36
359	20231211	135700	2933693300	176300	176300	176300	176100	32
360	20231211	135600	2928053900	176300	176100	176400	176100	28
361	20231211	135500	2923118000	176200	176200	176200	176100	36
362	20231211	135400	2916775600	176200	176400	176400	176100	28
363	20231211	135300	2911838400	176300	176300	176300	176100	76
364	20231211	135200	2898448100	176400	176000	176400	176000	3
365	20231211	135100	2897919700	176500	176400	176700	176000	22
366	20231211	135000	2894036600	176400	176500	176500	176000	63
367	20231211	134900	2882937900	176000	176100	176100	176000	206
368	20231211	134800	2846679700	176100	176100	176700	176100	25
369	20231211	134700	2842267800	176100	176000	176100	176000	32
370	20231211	134600	2836633100	176100	176100	176100	176000	29
371	20231211	134500	2831526900	176000	176100	176100	176000	47
372	20231211	134400	2823250700	176100	176100	176100	176100	34
373	20231211	134300	2817263300	176100	176200	176200	176100	28
374	20231211	134200	2812330500	176100	176100	176200	176100	60
375	20231211	134100	2801762300	176100	176300	176300	176100	20
376	20231211	134000	2798238700	176300	176200	176300	176100	52
377	20231211	133900	2789075000	176300	176400	176400	176200	35
378	20231211	133800	2782904500	176200	176600	176700	176200	25
379	20231211	133700	2778490200	176300	176400	176400	176300	52
380	20231211	133600	2769320600	176300	176300	176400	176300	5
381	20231211	133500	2768439000	176400	176300	176400	176300	24
382	20231211	133400	2764205900	176300	176400	176400	176300	21
383	20231211	133300	2760501900	176400	176400	176400	176300	32
384	20231211	133200	2754857300	176300	176400	176400	176300	13
385	20231211	133100	2752565300	176300	176200	176400	176200	25
386	20231211	133000	2748156800	176100	176400	176400	176100	43
387	20231211	132900	2740572900	176400	176400	176400	176100	122
388	20231211	132800	2719061200	176400	176400	176400	176300	23
389	20231211	132700	2715005500	176400	176400	176400	176400	20
390	20231211	132600	2711477500	176300	176400	176400	176300	35
391	20231211	132500	2705304700	176200	176100	176400	176100	71
392	20231211	132400	2692787800	176100	176400	176500	176100	20
393	20231211	132300	2689261100	176400	176400	176500	176400	25
394	20231211	132200	2684849400	176500	176500	176500	176500	18
395	20231211	132100	2681672400	176400	176500	176600	176400	25
396	20231211	132000	2677259900	176400	176400	176400	176100	42
397	20231211	131900	2669851900	176300	176300	176400	176300	6
398	20231211	131800	2668793900	176300	176400	176400	176300	74
399	20231211	131700	2655743400	176300	176400	176400	176300	29
400	20231211	131600	2650628200	176300	176600	176600	176300	85
401	20231211	131500	2635633300	176600	176500	176600	176300	44
402	20231211	131400	2627867200	176600	176600	176600	176600	35
403	20231211	131300	2621686200	176600	176700	176700	176600	46
404	20231211	131200	2613560600	176600	176700	176800	176600	83
405	20231211	131100	2598892500	176600	176700	176700	176600	4
406	20231211	131000	2598185900	176700	176700	176700	176700	36
407	20231211	130900	2591824700	176700	176700	176700	176600	23
408	20231211	130800	2587760900	176600	176600	176700	176600	6
409	20231211	130700	2586701200	176600	176700	176700	176600	27
410	20231211	130600	2581930900	176700	176600	176700	176600	20
411	20231211	130500	2578397100	176600	176700	176700	176600	5
412	20231211	130400	2577513800	176500	176600	176600	176500	41
413	20231211	130300	2570273800	176400	176400	176400	176400	2
414	20231211	130200	2569921000	176400	176700	176800	176300	79
415	20231211	130100	2555974300	176600	176600	176800	176400	131
416	20231211	130000	2532847100	176600	176600	176700	176600	7
417	20231211	125900	2531610700	176400	176500	176800	176300	64
418	20231211	125800	2520312900	176500	176600	176600	176400	37
419	20231211	125700	2513781700	176500	176500	176600	176500	6
420	20231211	125600	2512722600	176600	176600	176700	176600	52
421	20231211	125500	2503537500	176600	176500	176600	176500	4
422	20231211	125400	2502831300	176500	176500	176600	176500	22
423	20231211	125300	2498946400	176600	176600	176600	176500	22
424	20231211	125200	2495061400	176400	176600	176600	176400	20
425	20231211	125100	2491530000	176400	176700	176700	176400	66
426	20231211	125000	2479871000	176700	176600	177000	176600	68
427	20231211	124900	2467852000	176600	177100	177100	176600	73
428	20231211	124800	2454944200	176600	176800	177000	176600	94
429	20231211	124700	2438326800	176600	176800	176800	176600	31
430	20231211	124600	2432847900	176900	176700	176900	176600	53
431	20231211	124500	2423482300	176600	176600	176600	176600	5
432	20231211	124400	2422599300	176600	176900	176900	176600	16
433	20231211	124300	2419770500	176700	176800	176900	176700	34
434	20231211	124200	2413758900	176800	176800	176800	176700	23
435	20231211	124100	2409693100	176700	176800	176900	176700	25
436	20231211	124000	2405274200	176800	176700	177000	176700	40
437	20231211	123900	2398197500	176700	176800	177000	176700	62
438	20231211	123800	2387235400	176800	176700	177100	176600	115
439	20231211	123700	2366892000	176700	176600	176700	176500	30
440	20231211	123600	2361595000	176600	176600	176700	176600	21
441	20231211	123500	2357886200	176600	176800	176900	176600	152
442	20231211	123400	2331007200	176800	176600	176800	176600	7
443	20231211	123300	2329770600	176900	176900	176900	176900	1
444	20231211	123200	2329593700	177000	177100	177100	176400	68
445	20231211	123100	2317573300	177200	176500	177200	176500	8
446	20231211	123000	2316157100	177200	176700	177200	176600	48
447	20231211	122900	2307667200	176700	176700	176700	176600	64
448	20231211	122800	2296358900	176600	176700	176700	176600	16
449	20231211	122700	2293531900	176800	176600	177000	176500	99
450	20231211	122600	2276031700	176700	176600	176700	176500	23
451	20231211	122500	2271968100	176700	176700	176800	176700	37
452	20231211	122400	2265428300	176800	176900	176900	176800	22
453	20231211	122300	2261538600	176800	176800	176900	176800	5
454	20231211	122200	2260654500	176600	176700	176700	176500	93
455	20231211	122100	2244232900	176700	176500	176700	176500	4
456	20231211	122000	2243526500	176500	176700	177000	176500	56
457	20231211	121900	2233629700	176700	176700	176900	176600	76
458	20231211	121800	2220198500	176700	176800	176800	176700	10
459	20231211	121700	2218430800	176800	176700	176800	176700	24
460	20231211	121600	2214188100	176700	176800	176800	176600	29
461	20231211	121500	2209063400	176800	176700	176900	176700	17
462	20231211	121400	2206059100	177100	176600	177100	176600	22
463	20231211	121300	2202164200	177100	176600	177100	176600	4
464	20231211	121200	2201456800	177200	176800	177200	176800	26
465	20231211	121100	2196851500	176700	176700	176700	176500	53
466	20231211	121000	2187487800	176800	176900	176900	176800	18
467	20231211	120900	2184303900	176900	176800	176900	176800	23
468	20231211	120800	2180235700	176900	176800	176900	176800	23
469	20231211	120700	2176167200	176900	177000	177000	176900	7
470	20231211	120600	2174928500	177000	177000	177200	177000	47
471	20231211	120500	2166606600	176900	176800	177100	176800	43
472	20231211	120400	2158998200	176700	176800	176900	176600	67
473	20231211	120300	2147150400	176900	177000	177000	176900	41
474	20231211	120200	2139895400	177000	176900	177000	176900	5
475	20231211	120100	2139010700	176900	177000	177000	176900	29
476	20231211	120000	2133878700	176800	176800	177000	176800	11
477	20231211	115900	2131933700	176800	177100	177100	176700	48
478	20231211	115800	2123442800	177200	177200	177200	176400	89
479	20231211	115700	2107683500	177100	177000	177100	176600	181
480	20231211	115600	2075696900	177000	176900	177200	176900	159
481	20231211	115500	2047537600	176900	176800	177200	176800	47
482	20231211	115400	2039210500	176800	177200	177200	176800	55
483	20231211	115300	2029466500	177200	176800	177200	176800	49
484	20231211	115200	2020795300	176900	176900	176900	176800	29
485	20231211	115100	2015666200	176900	176900	176900	176800	29
486	20231211	115000	2010536300	176900	176900	177000	176900	103
487	20231211	114900	1992314200	176900	176900	176900	176700	35
488	20231211	114800	1986124600	176900	176700	177000	176700	32
489	20231211	114700	1980461500	176500	176500	176500	176500	0
490	20231211	114600	1980461500	176500	177100	177100	176500	10
491	20231211	114500	1978691700	177200	176700	177200	176500	64
492	20231211	114400	1967377900	176700	176700	176800	176700	44
493	20231211	114300	1959600400	176700	176900	177200	176700	19
494	20231211	114200	1956236500	176900	176900	176900	176400	199
495	20231211	114100	1921076700	176800	177000	177000	176800	10
496	20231211	114000	1919307200	177000	176900	177000	176900	31
497	20231211	113900	1913822100	176800	176700	176800	176700	14
498	20231211	113800	1911347000	176700	176800	177000	176700	24
499	20231211	113700	1907102200	177000	176900	177000	176800	21
500	20231211	113600	1903387100	176800	176800	176800	176700	30
501	20231211	113500	1898083300	176800	176800	176800	176800	39
502	20231211	113400	1891188100	176700	176800	176800	176700	30
503	20231211	113300	1885884400	176700	176900	176900	176700	150
504	20231211	113200	1859352400	177000	176900	177000	176900	40
505	20231211	113100	1852272700	176900	177000	177000	176900	28
506	20231211	113000	1847317600	176900	176800	177000	176800	94
507	20231211	112900	1830690500	176800	176800	176800	176700	22
508	20231211	112800	1826801400	176800	176600	176800	176600	34
509	20231211	112700	1820795600	176600	176500	176600	176500	23
510	20231211	112600	1816734000	176500	176400	176600	176400	34
511	20231211	112500	1810732000	176500	176500	176500	176400	8
512	20231211	112400	1809320400	176500	176400	176600	176400	22
513	20231211	112300	1805437400	176500	176400	176500	176400	41
514	20231211	112200	1798201300	176400	176400	176500	176400	27
515	20231211	112100	1793436600	176400	176400	176400	176400	3
516	20231211	112000	1792907400	176400	176400	176500	176400	24
517	20231211	111900	1788671800	176400	176400	176500	176400	32
518	20231211	111800	1783025100	176400	176400	176400	176400	7
519	20231211	111700	1781790300	176100	176100	176400	176100	119
520	20231211	111600	1760833800	176100	176100	176100	176000	202
521	20231211	111500	1725262800	176100	176100	176500	176000	113
522	20231211	111400	1705352200	176000	176400	176400	176000	93
523	20231211	111300	1688963600	176500	176600	176600	176500	67
524	20231211	111200	1677138000	176500	176600	176600	176500	38
525	20231211	111100	1670428200	176600	176500	176600	176500	30
526	20231211	111000	1665130600	176500	176600	176600	176500	21
527	20231211	110900	1661422400	176600	176600	176600	176500	69
528	20231211	110800	1649237700	176600	176600	176600	176500	118
529	20231211	110700	1628399100	176600	176600	176700	176600	26
530	20231211	110600	1623805400	176600	176700	176700	176600	32
531	20231211	110500	1618152000	176600	176700	176700	176600	5
532	20231211	110400	1617268900	176700	176700	176700	176600	59
533	20231211	110300	1606846800	176700	176600	176700	176600	23
534	20231211	110200	1602783100	176700	176700	176700	176700	28
535	20231211	110100	1597835500	176600	176700	176700	176600	48
536	20231211	110000	1589354100	176600	176700	176700	176600	107
537	20231211	105900	1570453900	176600	176900	176900	176600	21
538	20231211	105800	1566743000	176700	176900	177000	176700	174
539	20231211	105700	1535978800	177000	177000	177000	177000	4
540	20231211	105600	1535270800	176900	177000	177000	176900	59
541	20231211	105500	1524829200	177000	177000	177000	177000	0
542	20231211	105400	1524829200	177000	177000	177000	176900	70
543	20231211	105300	1512440400	177000	177000	177000	177000	19
544	20231211	105200	1509077400	176900	177000	177000	176800	93
545	20231211	105100	1492625100	177000	177000	177100	176900	104
546	20231211	105000	1474216600	176900	177000	177000	176900	60
547	20231211	104900	1463597000	177000	177000	177000	177000	1
548	20231211	104800	1463420000	176800	177000	177000	176700	248
549	20231211	104700	1419533300	176900	176900	177000	176700	166
550	20231211	104600	1390168800	176700	176800	176900	176700	36
551	20231211	104500	1383803400	176600	176700	176800	176600	31
552	20231211	104400	1378324000	176600	176800	176800	176500	21
553	20231211	104300	1374611700	176600	176700	176900	176400	49
554	20231211	104200	1365956600	176400	176600	176900	176400	78
555	20231211	104100	1352179400	176400	176400	176400	176400	46
556	20231211	104000	1344065000	176400	176600	176600	176400	50
557	20231211	103900	1335241000	176800	176800	176800	176800	0
558	20231211	103800	1335241000	176800	176400	176800	176400	108
559	20231211	103700	1316173100	176700	176400	176700	176400	114
560	20231211	103600	1296051300	176300	176400	176400	176300	50
561	20231211	103500	1287234300	176400	176400	176400	176300	68
562	20231211	103400	1275242100	176400	176400	176400	176400	8
563	20231211	103300	1273830900	176300	176200	176300	176200	166
564	20231211	103200	1244565200	176200	176200	176200	176200	21
565	20231211	103100	1240865000	176200	176500	176500	176200	26
566	20231211	103000	1236279600	176500	176400	176500	176400	74
567	20231211	102900	1223220700	176400	176400	176400	176400	0
568	20231211	102800	1223220700	176400	176400	176400	176400	100
569	20231211	102700	1205580700	176200	176200	176200	176200	0
570	20231211	102600	1205580700	176200	176200	176200	176200	1
571	20231211	102500	1205404500	176200	176200	176200	176000	89
572	20231211	102400	1189725300	176000	176100	176100	176000	61
573	20231211	102300	1178984700	176100	176100	176200	176100	53
574	20231211	102200	1169651300	176100	176200	176200	176100	18
575	20231211	102100	1166481400	176100	176200	176200	176100	50
576	20231211	102000	1157675700	176200	176100	176200	176100	36
577	20231211	101900	1151336000	176200	176200	176200	176100	23
578	20231211	101800	1147284900	176200	176100	176200	176100	85
579	20231211	101700	1132309400	176200	176200	176200	176200	7
580	20231211	101600	1131076000	176200	176200	176200	176200	28
581	20231211	101500	1126142400	176200	176200	176200	176200	7
582	20231211	101400	1124909000	176200	176200	176200	176200	3
583	20231211	101300	1124380400	176200	176000	176200	175900	130
584	20231211	101200	1101493300	176000	176100	176100	176000	17
585	20231211	101100	1098501200	176000	176000	176000	176000	0
586	20231211	101000	1098501200	176000	176000	176000	176000	13
587	20231211	100900	1096213200	176000	176100	176100	176000	24
588	20231211	100800	1091988500	176100	176100	176100	176100	17
589	20231211	100700	1088994800	176100	176200	176200	176100	21
590	20231211	100600	1085295600	176100	176100	176100	176100	15
591	20231211	100500	1082654100	176100	176100	176100	176100	1
592	20231211	100400	1082478000	176100	176200	176200	176100	34
593	20231211	100300	1076490500	176200	176200	176200	176100	24
594	20231211	100200	1072262900	176100	176100	176400	176100	47
595	20231211	100100	1063974000	176100	176100	176600	176100	57
596	20231211	100000	1053932300	176600	176100	176600	176100	14
597	20231211	095900	1051466400	176100	176600	176600	176100	170
598	20231211	095800	1021494400	176100	176100	176600	176100	60
599	20231211	095700	1010927900	176100	176100	176100	176100	105
600	20231211	095600	992437400	176000	176000	176100	176000	75
601	20231211	095500	979237300	176000	176000	176000	176000	14
602	20231211	095400	976773300	176000	176000	176000	176000	13
603	20231211	095300	974485300	176100	176100	176100	176100	66
604	20231211	095200	962862700	176100	176100	176100	176100	2
605	20231211	095100	962510500	176100	176100	176100	176100	61
606	20231211	095000	951768400	176200	176200	176200	176200	51
607	20231211	094900	942782200	176100	176200	176200	176100	80
608	20231211	094800	928694100	176100	176300	176400	176100	116
609	20231211	094700	908251500	176300	176300	176300	176300	0
610	20231211	094600	908251500	176300	176300	176300	176300	66
611	20231211	094500	896615700	176200	176300	176300	176200	158
612	20231211	094400	868775400	176300	176500	176600	176300	455
613	20231211	094300	788508200	176500	176500	176600	176500	70
614	20231211	094200	776152600	176500	176500	176600	176500	12
615	20231211	094100	774033600	176600	176600	176600	176600	17
616	20231211	094000	771031400	176600	176500	176600	176500	15
617	20231211	093900	768383700	176400	176900	176900	176400	18
618	20231211	093800	765205100	176900	176900	176900	176900	1
619	20231211	093700	765028200	176400	176700	176900	176400	49
620	20231211	093600	756373600	176700	176700	176700	176700	0
621	20231211	093500	756373600	176700	176300	176700	176300	141
622	20231211	093400	731478500	176300	176500	176500	176300	25
623	20231211	093300	727066200	176500	176500	176500	176500	9
624	20231211	093200	725477700	176500	176300	176500	176100	796
625	20231211	093100	585213300	176500	176300	176700	176300	25
626	20231211	093000	580804200	176300	176300	176300	176300	11
627	20231211	092900	578864900	176700	176700	176700	176700	4
628	20231211	092800	578158100	176300	176700	176700	176300	17
629	20231211	092700	575157000	176500	176600	176700	176500	44
630	20231211	092600	567389000	176700	176900	176900	176700	32
631	20231211	092500	561733600	176900	176900	176900	176900	13
632	20231211	092400	559433900	176900	176800	176900	176800	16
633	20231211	092300	556604900	176800	176600	176800	176600	55
634	20231211	092200	546887500	176600	176500	176600	176500	11
635	20231211	092100	544945400	176500	176800	176800	176500	8
636	20231211	092000	543532600	176600	176600	176600	176500	36
637	20231211	091900	537175100	176600	176600	176600	176500	19
638	20231211	091800	533821200	176600	176800	176800	176500	57
639	20231211	091700	523757900	176900	176400	176900	176400	163
640	20231211	091600	494999500	176400	176800	176900	176400	378
641	20231211	091500	428244900	176800	176800	176900	176700	52
642	20231211	091400	419051000	176900	176700	176900	176700	203
643	20231211	091300	383162600	176700	176600	176700	176600	77
644	20231211	091200	369558600	176700	176600	176700	176500	65
645	20231211	091100	358078300	176600	176600	176700	176600	24
646	20231211	091000	353838400	176700	176500	176700	176500	86
647	20231211	090900	338650500	176500	176400	176500	176400	35
648	20231211	090800	332473700	176400	176500	176500	176300	130
649	20231211	090700	309543700	176300	176300	176800	176200	249
650	20231211	090600	265578800	176200	176300	176300	176000	27
651	20231211	090500	260821800	176400	175900	176600	175900	116
652	20231211	090400	240356300	176100	176300	176300	175600	402
653	20231211	090300	169611400	176400	176600	176700	176400	346
654	20231211	090200	108538700	176900	176500	176900	176500	82
655	20231211	090100	94044200	176600	177400	177500	176600	323
656	20231211	090000	36912200	177300	177500	177500	176800	207