KissMeData/011170/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185400	6453458600	152200	152200	152200	152200	1872
3	20231227	185300	6453458600	152200	152200	152200	152200	0
4	20231227	185200	6453458600	152200	152200	152200	152200	0
5	20231227	185100	6453458600	152200	152200	152200	152200	0
6	20231227	185000	6453458600	152200	152200	152200	152200	0
7	20231227	184900	6453458600	152200	152200	152200	152200	0
8	20231227	184800	6453458600	152200	152200	152200	152200	0
9	20231227	184700	6453458600	152200	152200	152200	152200	0
10	20231227	184600	6453458600	152200	152200	152200	152200	0
11	20231227	184500	6453458600	152200	152200	152200	152200	0
12	20231227	184400	6453458600	152200	152200	152200	152200	0
13	20231227	184300	6453458600	152200	152200	152200	152200	0
14	20231227	184200	6453458600	152200	152200	152200	152200	0
15	20231227	184100	6453458600	152200	152200	152200	152200	0
16	20231227	184000	6453458600	152200	152200	152200	152200	0
17	20231227	183900	6453458600	152200	152200	152200	152200	0
18	20231227	183800	6453458600	152200	152200	152200	152200	0
19	20231227	183700	6453458600	152200	152200	152200	152200	0
20	20231227	183600	6453458600	152200	152200	152200	152200	0
21	20231227	183500	6453458600	152200	152200	152200	152200	0
22	20231227	183400	6453458600	152200	152200	152200	152200	0
23	20231227	183300	6453458600	152200	152200	152200	152200	0
24	20231227	183200	6453458600	152200	152200	152200	152200	0
25	20231227	183100	6453458600	152200	152200	152200	152200	0
26	20231227	183000	6453458600	152200	152200	152200	152200	0
27	20231227	182900	6453458600	152200	152200	152200	152200	0
28	20231227	182800	6453458600	152200	152200	152200	152200	0
29	20231227	182700	6453458600	152200	152200	152200	152200	0
30	20231227	182600	6453458600	152200	152200	152200	152200	0
31	20231227	182500	6453458600	152200	152200	152200	152200	0
32	20231227	182400	6453458600	152200	152200	152200	152200	1872
33	20231227	182300	6453458600	152200	152200	152200	152200	0
34	20231227	182200	6453458600	152200	152200	152200	152200	0
35	20231227	182100	6453458600	152200	152200	152200	152200	0
36	20231227	182000	6453458600	152200	152200	152200	152200	0
37	20231227	181900	6453458600	152200	152200	152200	152200	0
38	20231227	181800	6453458600	152200	152200	152200	152200	0
39	20231227	181700	6453458600	152200	152200	152200	152200	0
40	20231227	181600	6453458600	152200	152200	152200	152200	0
41	20231227	181500	6453458600	152200	152200	152200	152200	0
42	20231227	181400	6453458600	152200	152200	152200	152200	0
43	20231227	181300	6453458600	152200	152200	152200	152200	0
44	20231227	181200	6453458600	152200	152200	152200	152200	0
45	20231227	181100	6453458600	152200	152200	152200	152200	0
46	20231227	181000	6453458600	152200	152200	152200	152200	0
47	20231227	180900	6453458600	152200	152200	152200	152200	0
48	20231227	180800	6453458600	152200	152200	152200	152200	0
49	20231227	180700	6453458600	152200	152200	152200	152200	0
50	20231227	180600	6453458600	152200	152200	152200	152200	0
51	20231227	180500	6453458600	152200	152200	152200	152200	0
52	20231227	180400	6453458600	152200	152200	152200	152200	0
53	20231227	180300	6453458600	152200	152200	152200	152200	0
54	20231227	180200	6453458600	152200	152200	152200	152200	0
55	20231227	180100	6453458600	152200	152200	152200	152200	0
56	20231227	180000	6453458600	152200	152200	152200	152200	0
57	20231227	175900	6453458600	152200	152200	152200	152200	0
58	20231227	175800	6453458600	152200	152200	152200	152200	0
59	20231227	175700	6453458600	152200	152200	152200	152200	0
60	20231227	175600	6453458600	152200	152200	152200	152200	0
61	20231227	175500	6453458600	152200	152200	152200	152200	0
62	20231227	175400	6453458600	152200	152200	152200	152200	1872
63	20231227	175300	6453458600	152200	152200	152200	152200	0
64	20231227	175200	6453458600	152200	152200	152200	152200	0
65	20231227	175100	6453458600	152200	152200	152200	152200	0
66	20231227	175000	6453458600	152200	152200	152200	152200	0
67	20231227	174900	6453458600	152200	152200	152200	152200	0
68	20231227	174800	6453458600	152200	152200	152200	152200	0
69	20231227	174700	6453458600	152200	152200	152200	152200	0
70	20231227	174600	6453458600	152200	152200	152200	152200	0
71	20231227	174500	6453458600	152200	152200	152200	152200	0
72	20231227	174400	6453458600	152200	152200	152200	152200	0
73	20231227	174300	6453458600	152200	152200	152200	152200	0
74	20231227	174200	6453458600	152200	152200	152200	152200	0
75	20231227	174100	6453458600	152200	152200	152200	152200	0
76	20231227	174000	6453458600	152200	152200	152200	152200	0
77	20231227	173900	6453458600	152200	152200	152200	152200	0
78	20231227	173800	6453458600	152200	152200	152200	152200	0
79	20231227	173700	6453458600	152200	152200	152200	152200	0
80	20231227	173600	6453458600	152200	152200	152200	152200	0
81	20231227	173500	6453458600	152200	152200	152200	152200	0
82	20231227	173400	6453458600	152200	152200	152200	152200	0
83	20231227	173300	6453458600	152200	152200	152200	152200	0
84	20231227	173200	6453458600	152200	152200	152200	152200	0
85	20231227	173100	6453458600	152200	152200	152200	152200	0
86	20231227	173000	6453458600	152200	152200	152200	152200	0
87	20231227	172900	6453458600	152200	152200	152200	152200	0
88	20231227	172800	6453458600	152200	152200	152200	152200	0
89	20231227	172700	6453458600	152200	152200	152200	152200	0
90	20231227	172600	6453458600	152200	152200	152200	152200	0
91	20231227	172500	6453458600	152200	152200	152200	152200	0
92	20231227	172400	6453458600	152200	152200	152200	152200	1872
93	20231227	172300	6453458600	152200	152200	152200	152200	0
94	20231227	172200	6453458600	152200	152200	152200	152200	0
95	20231227	172100	6453458600	152200	152200	152200	152200	0
96	20231227	172000	6453458600	152200	152200	152200	152200	0
97	20231227	171900	6453458600	152200	152200	152200	152200	0
98	20231227	171800	6453458600	152200	152200	152200	152200	0
99	20231227	171700	6453458600	152200	152200	152200	152200	0
100	20231227	171600	6453458600	152200	152200	152200	152200	0
101	20231227	171500	6453458600	152200	152200	152200	152200	0
102	20231227	171400	6453458600	152200	152200	152200	152200	0
103	20231227	171300	6453458600	152200	152200	152200	152200	0
104	20231227	171200	6453458600	152200	152200	152200	152200	0
105	20231227	171100	6453458600	152200	152200	152200	152200	0
106	20231227	171000	6453458600	152200	152200	152200	152200	0
107	20231227	170900	6453458600	152200	152200	152200	152200	0
108	20231227	170800	6453458600	152200	152200	152200	152200	0
109	20231227	170700	6453458600	152200	152200	152200	152200	0
110	20231227	170600	6453458600	152200	152200	152200	152200	0
111	20231227	170500	6453458600	152200	152200	152200	152200	0
112	20231227	170400	6453458600	152200	152200	152200	152200	0
113	20231227	170300	6453458600	152200	152200	152200	152200	0
114	20231227	170200	6453458600	152200	152200	152200	152200	0
115	20231227	170100	6453458600	152200	152200	152200	152200	0
116	20231227	170000	6453458600	152200	152200	152200	152200	0
117	20231227	165900	6453458600	152200	152200	152200	152200	0
118	20231227	165800	6453458600	152200	152200	152200	152200	0
119	20231227	165700	6453458600	152200	152200	152200	152200	0
120	20231227	165600	6453458600	152200	152200	152200	152200	0
121	20231227	165500	6453458600	152200	152200	152200	152200	0
122	20231227	165400	6453458600	152200	152200	152200	152200	1872
123	20231227	165300	6453458600	152200	152200	152200	152200	0
124	20231227	165200	6453458600	152200	152200	152200	152200	0
125	20231227	165100	6453458600	152200	152200	152200	152200	0
126	20231227	165000	6453458600	152200	152200	152200	152200	0
127	20231227	164900	6453458600	152200	152200	152200	152200	0
128	20231227	164800	6453458600	152200	152200	152200	152200	0
129	20231227	164700	6453458600	152200	152200	152200	152200	0
130	20231227	164600	6453458600	152200	152200	152200	152200	0
131	20231227	164500	6453458600	152200	152200	152200	152200	0
132	20231227	164400	6453458600	152200	152200	152200	152200	0
133	20231227	164300	6453458600	152200	152200	152200	152200	0
134	20231227	164200	6453458600	152200	152200	152200	152200	0
135	20231227	164100	6453458600	152200	152200	152200	152200	0
136	20231227	164000	6453458600	152200	152200	152200	152200	0
137	20231227	163900	6453458600	152200	152200	152200	152200	0
138	20231227	163800	6453458600	152200	152200	152200	152200	0
139	20231227	163700	6453458600	152200	152200	152200	152200	0
140	20231227	163600	6453458600	152200	152200	152200	152200	0
141	20231227	163500	6453458600	152200	152200	152200	152200	0
142	20231227	163400	6453458600	152200	152200	152200	152200	0
143	20231227	163300	6453458600	152200	152200	152200	152200	0
144	20231227	163200	6453458600	152200	152200	152200	152200	0
145	20231227	163100	6453458600	152200	152200	152200	152200	0
146	20231227	163000	6453458600	152200	152200	152200	152200	0
147	20231227	162900	6453458600	152200	152200	152200	152200	0
148	20231227	162800	6453458600	152200	152200	152200	152200	0
149	20231227	162700	6453458600	152200	152200	152200	152200	0
150	20231227	162600	6453458600	152200	152200	152200	152200	0
151	20231227	162500	6453458600	152200	152200	152200	152200	0
152	20231227	162400	6453458600	152200	152200	152200	152200	1872
153	20231227	162300	6453458600	152200	152200	152200	152200	0
154	20231227	162200	6453458600	152200	152200	152200	152200	0
155	20231227	162100	6453458600	152200	152200	152200	152200	0
156	20231227	162000	6453458600	152200	152200	152200	152200	0
157	20231227	161900	6453458600	152200	152200	152200	152200	0
158	20231227	161800	6453458600	152200	152200	152200	152200	0
159	20231227	161700	6453458600	152200	152200	152200	152200	0
160	20231227	161600	6453458600	152200	152200	152200	152200	0
161	20231227	161500	6453458600	152200	152200	152200	152200	0
162	20231227	161400	6453458600	152200	152200	152200	152200	0
163	20231227	161300	6453458600	152200	152200	152200	152200	0
164	20231227	161200	6453458600	152200	152200	152200	152200	0
165	20231227	161100	6453458600	152200	152200	152200	152200	0
166	20231227	161000	6453458600	152200	152200	152200	152200	0
167	20231227	160900	6453458600	152200	152200	152200	152200	0
168	20231227	160800	6453458600	152200	152200	152200	152200	0
169	20231227	160700	6453458600	152200	152200	152200	152200	0
170	20231227	160600	6453458600	152200	152200	152200	152200	0
171	20231227	160500	6453458600	152200	152200	152200	152200	0
172	20231227	160400	6453458600	152200	152200	152200	152200	0
173	20231227	160300	6453458600	152200	152200	152200	152200	0
174	20231227	160200	6453458600	152200	152200	152200	152200	0
175	20231227	160100	6453458600	152200	152200	152200	152200	0
176	20231227	160000	6453458600	152200	152200	152200	152200	0
177	20231227	155900	6453458600	152200	152200	152200	152200	0
178	20231227	155800	6453458600	152200	152200	152200	152200	0
179	20231227	155700	6453458600	152200	152200	152200	152200	0
180	20231227	155600	6453458600	152200	152200	152200	152200	0
181	20231227	155500	6453458600	152200	152200	152200	152200	0
182	20231227	155400	6453458600	152200	152200	152200	152200	1872
183	20231227	155300	6453458600	152200	152200	152200	152200	0
184	20231227	155200	6453458600	152200	152200	152200	152200	0
185	20231227	155100	6453458600	152200	152200	152200	152200	0
186	20231227	155000	6453458600	152200	152200	152200	152200	0
187	20231227	154900	6453458600	152200	152200	152200	152200	0
188	20231227	154800	6453458600	152200	152200	152200	152200	0
189	20231227	154700	6453458600	152200	152200	152200	152200	0
190	20231227	154600	6453458600	152200	152200	152200	152200	0
191	20231227	154500	6453458600	152200	152200	152200	152200	0
192	20231227	154400	6453458600	152200	152200	152200	152200	0
193	20231227	154300	6453458600	152200	152200	152200	152200	0
194	20231227	154200	6453458600	152200	152200	152200	152200	0
195	20231227	154100	6453458600	152200	152200	152200	152200	0
196	20231227	154000	6453458600	152200	152200	152200	152200	0
197	20231227	153900	6453458600	152200	152200	152200	152200	0
198	20231227	153800	6453458600	152200	152200	152200	152200	0
199	20231227	153700	6453458600	152200	152200	152200	152200	0
200	20231227	153600	6453458600	152200	152200	152200	152200	0
201	20231227	153500	6453458600	152200	152200	152200	152200	0
202	20231227	153400	6453458600	152200	152200	152200	152200	0
203	20231227	153300	6453458600	152200	152200	152200	152200	0
204	20231227	153200	6453458600	152200	152200	152200	152200	0
205	20231227	153100	6453458600	152200	152200	152200	152200	0
206	20231227	153000	6453458600	152200	152200	152200	152200	1872
207	20231227	152900	6168540200	152200	152200	152200	152200	0
208	20231227	152800	6168540200	152200	152200	152200	152200	0
209	20231227	152700	6168540200	152200	152200	152200	152200	0
210	20231227	152600	6168540200	152200	152200	152200	152200	0
211	20231227	152500	6168540200	152200	152200	152200	152200	0
212	20231227	152400	6168540200	152200	152200	152200	152200	0
213	20231227	152300	6168540200	152200	152200	152200	152200	0
214	20231227	152200	6168540200	152200	152200	152200	152200	0
215	20231227	152100	6168540200	152200	152200	152200	152200	0
216	20231227	152000	6168540200	152200	152200	152200	152200	0
217	20231227	151900	6168540200	152200	152200	152300	151900	68
218	20231227	151800	6158193900	152300	152100	152300	151900	54
219	20231227	151700	6149981900	152100	152000	152300	152000	23
220	20231227	151600	6146483200	152300	152300	152300	151900	19
221	20231227	151500	6143594100	152300	152300	152300	151900	296
222	20231227	151400	6098577600	152300	152400	152500	152300	281
223	20231227	151300	6055761600	152400	152200	152400	152200	32
224	20231227	151200	6050890000	152200	152300	152400	151900	100
225	20231227	151100	6035665300	151900	151800	152300	151800	73
226	20231227	151000	6024559200	151800	152200	152300	151800	96
227	20231227	150900	6009953300	152300	152300	152300	152000	19
228	20231227	150800	6007061600	152000	152000	152400	151700	109
229	20231227	150700	5990464600	152100	152000	152200	152000	212
230	20231227	150600	5958219500	152000	152100	152100	151700	16
231	20231227	150500	5955788800	152100	152100	152100	151700	191
232	20231227	150400	5926754900	152100	152000	152200	152000	71
233	20231227	150300	5915962000	152000	152000	152100	152000	25
234	20231227	150200	5912161000	152000	152100	152200	152000	54
235	20231227	150100	5903951200	152200	152000	152200	151700	18
236	20231227	150000	5901213300	152000	152400	152400	152000	137
237	20231227	145900	5880361300	152400	152300	152400	152200	92
238	20231227	145800	5866347100	152400	152500	152600	152300	514
239	20231227	145700	5788033000	152400	152600	152600	152400	323
240	20231227	145600	5738765700	152500	152500	152600	152500	52
241	20231227	145500	5730834900	152600	152600	152600	152400	325
242	20231227	145400	5681273200	152500	152500	152600	152400	94
243	20231227	145300	5666938100	152600	152600	152700	152500	121
244	20231227	145200	5648475200	152600	152100	152600	152100	592
245	20231227	145100	5558292700	152100	151800	152300	151800	31
246	20231227	145000	5553577800	152300	152100	152300	151800	587
247	20231227	144900	5464287000	152100	151700	152100	151700	91
248	20231227	144800	5450456400	152000	151800	152000	151700	52
249	20231227	144700	5442557600	151900	151700	151900	151700	47
250	20231227	144600	5435422300	151700	151700	151900	151700	28
251	20231227	144500	5431172200	151900	151800	151900	151700	93
252	20231227	144400	5417054500	151700	151800	151800	151700	31
253	20231227	144300	5412350300	151700	151900	151900	151700	48
254	20231227	144200	5405066200	151900	151700	151900	151700	77
255	20231227	144100	5393376500	151800	151800	151800	151700	114
256	20231227	144000	5376079100	151800	151700	151800	151700	40
257	20231227	143900	5370009500	151800	151700	151800	151700	40
258	20231227	143800	5363940100	151700	151800	151800	151700	42
259	20231227	143700	5357566000	151800	151600	151800	151600	89
260	20231227	143600	5344064000	151600	151600	151700	151600	18
261	20231227	143500	5341334700	151700	151600	151700	151600	45
262	20231227	143400	5334511400	151700	151600	151700	151500	111
263	20231227	143300	5317682700	151600	151500	151600	151400	62
264	20231227	143200	5308289300	151600	151400	151600	151400	245
265	20231227	143100	5271173100	151500	151400	151500	151400	21
266	20231227	143000	5267993000	151500	151400	151500	151400	48
267	20231227	142900	5260723700	151400	151500	151500	151400	34
268	20231227	142800	5255574300	151500	151500	151600	151400	54
269	20231227	142700	5247394300	151500	151400	151600	151400	116
270	20231227	142600	5229828000	151400	151500	151500	151400	89
271	20231227	142500	5216346200	151500	151500	151500	151400	59
272	20231227	142400	5207410100	151400	151400	151500	151400	37
273	20231227	142300	5201806900	151400	151400	151500	151400	5
274	20231227	142200	5201049800	151400	151500	151500	151400	39
275	20231227	142100	5195143000	151400	151500	151500	151400	43
276	20231227	142000	5188630500	151400	151400	151500	151300	56
277	20231227	141900	5180151500	151300	151300	151500	151300	21
278	20231227	141800	5176973500	151300	151300	151500	151300	17
279	20231227	141700	5174400700	151500	151300	151500	151300	25
280	20231227	141600	5170617400	151300	151400	151500	151300	24
281	20231227	141500	5166982800	151500	151200	151500	151200	67
282	20231227	141400	5156845100	151400	151200	151400	151200	63
283	20231227	141300	5147318000	151300	151200	151500	151200	260
284	20231227	141200	5107955400	151200	151400	151400	151200	147
285	20231227	141100	5085702200	151400	151400	151500	151400	37
286	20231227	141000	5080098900	151400	151500	151500	151400	30
287	20231227	140900	5075555500	151500	151400	151500	151400	45
288	20231227	140800	5068741300	151500	151400	151500	151400	101
289	20231227	140700	5053446800	151500	151400	151500	151400	196
290	20231227	140600	5023766800	151400	151100	151400	151100	75
291	20231227	140500	5012427100	151200	151100	151200	151100	18
292	20231227	140400	5009706800	151100	151100	151200	151100	31
293	20231227	140300	5005021900	151100	151100	151200	151100	26
294	20231227	140200	5001091800	151100	151300	151300	151100	34
295	20231227	140100	4995950300	151200	151100	151200	151100	105
296	20231227	140000	4980076300	151100	151300	151300	151100	13
297	20231227	135900	4978111000	151300	151100	151400	151100	37
298	20231227	135800	4972512800	151100	151100	151400	151100	24
299	20231227	135700	4968883800	151200	151000	151200	151000	27
300	20231227	135600	4964803500	151000	151100	151400	151000	299
301	20231227	135500	4919607900	151100	151000	151100	151000	43
302	20231227	135400	4913114000	151000	151000	151100	151000	25
303	20231227	135300	4909338600	151000	151000	151000	151000	14
304	20231227	135200	4907224600	151000	151000	151000	151000	67
305	20231227	135100	4897107600	151000	151000	151100	151000	46
306	20231227	135000	4890159000	151000	151100	151100	151000	21
307	20231227	134900	4886987500	151000	151000	151100	151000	27
308	20231227	134800	4882909800	151000	151000	151100	151000	43
309	20231227	134700	4876415100	151100	151000	151100	151000	89
310	20231227	134600	4862974300	151100	151000	151100	151000	118
311	20231227	134500	4845153700	151000	151000	151100	151000	21
312	20231227	134400	4841982300	151000	151000	151100	151000	33
313	20231227	134300	4836998100	151000	151000	151000	151000	7
314	20231227	134200	4835941100	151000	151000	151100	151000	30
315	20231227	134100	4831410300	151000	151000	151100	151000	39
316	20231227	134000	4825519000	151000	151100	151100	151000	31
317	20231227	133900	4820836400	151000	151100	151100	151000	28
318	20231227	133800	4816607400	151000	151000	151100	151000	13
319	20231227	133700	4814644200	151000	151000	151100	151000	122
320	20231227	133600	4796221300	151000	151000	151100	151000	39
321	20231227	133500	4790329400	151100	151000	151100	151000	20
322	20231227	133400	4787309000	151100	151000	151100	151000	25
323	20231227	133300	4783533400	151100	151000	151100	151000	51
324	20231227	133200	4775831400	151000	151000	151100	151000	23
325	20231227	133100	4772357800	151000	151000	151100	151000	14
326	20231227	133000	4770243200	151000	151000	151100	151000	37
327	20231227	132900	4764655000	151000	151000	151100	151000	86
328	20231227	132800	4751662200	151100	151000	151100	151000	21
329	20231227	132700	4748490500	151000	151000	151100	151000	152
330	20231227	132600	4725535500	151000	151000	151100	151000	39
331	20231227	132500	4719646400	151000	151000	151000	151000	3
332	20231227	132400	4719193400	151000	151000	151100	151000	29
333	20231227	132300	4714813800	151000	151000	151100	151000	92
334	20231227	132200	4700921400	151000	151000	151100	151000	29
335	20231227	132100	4696540900	151000	151000	151100	151000	18
336	20231227	132000	4693822600	151100	151000	151100	151000	56
337	20231227	131900	4685362600	151000	151000	151100	151000	37
338	20231227	131800	4679774100	151000	151000	151100	151000	10
339	20231227	131700	4678263700	151000	151000	151100	151000	21
340	20231227	131600	4675092400	151100	151100	151100	151000	40
341	20231227	131500	4669050500	151000	151000	151100	150900	88
342	20231227	131400	4655761000	151000	151000	151000	150900	59
343	20231227	131300	4646856600	150900	151000	151000	150900	41
344	20231227	131200	4640667100	151000	151000	151100	151000	294
345	20231227	131100	4596267600	151000	151000	151100	151000	17
346	20231227	131000	4593700500	151000	151000	151100	151000	232
347	20231227	130900	4558666400	151000	151100	151100	151000	18
348	20231227	130800	4555948100	151000	151100	151400	151000	268
349	20231227	130700	4515470500	151200	151100	151300	151000	219
350	20231227	130600	4482372700	151100	151000	151100	151000	42
351	20231227	130500	4476029200	151100	151100	151200	151000	194
352	20231227	130400	4446713100	151100	151100	151200	151100	25
353	20231227	130300	4442935100	151100	151100	151200	151100	24
354	20231227	130200	4439308000	151100	151200	151200	151100	14
355	20231227	130100	4437192100	151200	151200	151200	151100	20
356	20231227	130000	4434169500	151200	151200	151200	151100	33
357	20231227	125900	4429181700	151200	151200	151200	151100	35
358	20231227	125800	4423891600	151200	151100	151200	151100	129
359	20231227	125700	4404396800	151100	151100	151200	151000	31
360	20231227	125600	4399712800	151100	151100	151100	151000	30
361	20231227	125500	4395181100	151200	151000	151200	151000	76
362	20231227	125400	4383696000	151000	151000	151100	151000	23
363	20231227	125300	4380222600	151000	151200	151200	151000	21
364	20231227	125200	4377049900	151100	151100	151200	151100	40
365	20231227	125100	4371005200	151100	151000	151200	151000	28
366	20231227	125000	4366774400	151100	151200	151200	151000	67
367	20231227	124900	4356648400	151200	151000	151200	151000	79
368	20231227	124800	4344714700	151000	151100	151200	151000	46
369	20231227	124700	4337763700	151100	151100	151200	151000	26
370	20231227	124600	4333833700	151000	151100	151200	151000	149
371	20231227	124500	4311319800	151200	151000	151200	151000	44
372	20231227	124400	4304670900	151000	151100	151200	151000	29
373	20231227	124300	4300289400	151000	151000	151200	151000	17
374	20231227	124200	4297721200	151000	150900	151200	150900	53
375	20231227	124100	4289714500	151100	151100	151200	150900	152
376	20231227	124000	4266748500	151100	151000	151100	150900	31
377	20231227	123900	4262067700	150800	150800	151000	150800	29
378	20231227	123800	4257692800	150800	150900	151000	150800	30
379	20231227	123700	4253166200	151000	150800	151000	150800	5
380	20231227	123600	4252412000	151000	150900	151000	150800	38
381	20231227	123500	4246677600	150900	150900	151000	150900	29
382	20231227	123400	4242299900	150900	150900	151000	150900	16
383	20231227	123300	4239885100	150900	150900	150900	150900	11
384	20231227	123200	4238225200	150800	150700	151100	150700	124
385	20231227	123100	4219510900	150700	150800	150800	150700	17
386	20231227	123000	4216948500	150900	150700	150900	150700	43
387	20231227	122900	4210464300	150600	150700	150900	150600	21
388	20231227	122800	4207299700	150800	150700	150800	150700	20
389	20231227	122700	4204285000	150800	150700	150800	150600	19
390	20231227	122600	4201422800	150700	150500	150700	150500	20
391	20231227	122500	4198411500	150500	150500	150800	150500	84
392	20231227	122400	4185757900	150500	150500	150900	150500	18
393	20231227	122300	4183045500	150500	150900	151000	150500	234
394	20231227	122200	4147735800	150900	150900	151000	150900	27
395	20231227	122100	4143661200	150900	150900	151100	150900	24
396	20231227	122000	4140039200	150900	150900	151100	150900	30
397	20231227	121900	4135510500	151000	150900	151000	150900	13
398	20231227	121800	4133548000	150500	150500	151100	150500	144
399	20231227	121700	4111854400	150600	150500	150600	150500	29
400	20231227	121600	4107489100	150500	150400	150600	150400	128
401	20231227	121500	4088223900	150500	150400	150500	150400	21
402	20231227	121400	4085065100	150400	150400	150500	150400	9
403	20231227	121300	4083711400	150400	150400	150500	150400	26
404	20231227	121200	4079800700	150400	150400	150500	150400	18
405	20231227	121100	4077092700	150400	150400	150600	150400	33
406	20231227	121000	4072127700	150400	150400	150500	150400	22
407	20231227	120900	4068817800	150400	150500	150500	150400	18
408	20231227	120800	4066109800	150400	150300	150500	150300	42
409	20231227	120700	4059792100	150400	150300	150500	150300	22
410	20231227	120600	4056483600	150500	150300	150500	150200	134
411	20231227	120500	4036343300	150200	150200	150300	150200	73
412	20231227	120400	4025377500	150200	150200	150200	150200	33
413	20231227	120300	4020420900	150200	150200	150200	150200	13
414	20231227	120200	4018468300	150200	150200	150200	150200	19
415	20231227	120100	4015614500	150200	150200	150200	150200	27
416	20231227	120000	4011559100	150200	150300	150300	150200	12
417	20231227	115900	4009756300	150200	150200	150300	150200	69
418	20231227	115800	3999391600	150200	150200	150200	150200	24
419	20231227	115700	3995786800	150200	150200	150300	150200	25
420	20231227	115600	3992031700	150200	150200	150300	150200	19
421	20231227	115500	3989177800	150200	150200	150300	150200	32
422	20231227	115400	3984370300	150200	150200	150300	150200	66
423	20231227	115300	3974456500	150200	150200	150300	150200	22
424	20231227	115200	3971151700	150200	150200	150200	150200	10
425	20231227	115100	3969649700	150200	150200	150300	150200	64
426	20231227	115000	3960036800	150300	150300	150400	150200	68
427	20231227	114900	3949816900	150300	150100	150300	150100	87
428	20231227	114800	3936751800	150100	150100	150200	150100	93
429	20231227	114700	3922787300	150100	150200	150200	150100	77
430	20231227	114600	3911225100	150200	150100	150200	150100	52
431	20231227	114500	3903419700	150100	150200	150200	150100	49
432	20231227	114400	3896063600	150200	150100	150200	150100	31
433	20231227	114300	3891409300	150100	150100	150200	150100	112
434	20231227	114200	3874594600	150100	150200	150200	150100	277
435	20231227	114100	3832993600	150200	150200	150300	150200	43
436	20231227	114000	3826534800	150200	150100	150200	150100	227
437	20231227	113900	3792442200	150100	150100	150200	150100	47
438	20231227	113800	3785386600	150100	150300	150300	150100	1818
439	20231227	113700	3512295600	150300	150300	150400	150300	197
440	20231227	113600	3482681000	150300	150300	150400	150300	52
441	20231227	113500	3474865100	150300	150500	150500	150300	541
442	20231227	113400	3393497300	150400	150500	150500	150400	397
443	20231227	113300	3333751000	150500	150500	150500	150500	58
444	20231227	113200	3325022000	150500	150600	150600	150500	407
445	20231227	113100	3263768100	150500	150500	150600	150500	126
446	20231227	113000	3244795100	150500	150500	150600	150500	123
447	20231227	112900	3226283300	150500	150500	150600	150500	68
448	20231227	112800	3216049200	150500	150600	150600	150500	1112
449	20231227	112700	3048596200	150600	150800	150800	150600	66
450	20231227	112600	3038656100	150800	150600	150800	150600	53
451	20231227	112500	3030672000	150700	150700	150800	150700	210
452	20231227	112400	2999023400	150700	150700	150700	150700	31
453	20231227	112300	2994351700	150700	150700	150800	150700	182
454	20231227	112200	2966923500	150700	150700	150700	150700	42
455	20231227	112100	2960594100	150700	150700	150800	150700	17
456	20231227	112000	2958032100	150700	150700	150800	150700	61
457	20231227	111900	2948838800	150700	150700	150700	150700	17
458	20231227	111800	2946276900	150800	150800	150800	150800	66
459	20231227	111700	2936324100	150800	150800	150900	150800	151
460	20231227	111600	2913543300	150800	150800	150900	150800	40
461	20231227	111500	2907511000	150800	150800	150900	150800	38
462	20231227	111400	2901780500	150800	150800	150800	150700	36
463	20231227	111300	2896354000	150700	150800	150800	150700	53
464	20231227	111200	2888362800	150800	150800	150800	150800	38
465	20231227	111100	2882632400	150700	150700	150700	150700	36
466	20231227	111000	2877207200	150700	150700	150800	150700	40
467	20231227	110900	2871179100	150700	150700	150800	150700	41
468	20231227	110800	2864999100	150700	150700	150700	150700	27
469	20231227	110700	2860930200	150800	150700	150800	150700	88
470	20231227	110600	2847663300	150800	150600	150800	150600	186
471	20231227	110500	2819634000	150600	150600	150700	150600	60
472	20231227	110400	2810595000	150600	150600	150600	150600	33
473	20231227	110300	2805625200	150600	150600	150600	150600	36
474	20231227	110200	2800203600	150600	150600	150700	150600	33
475	20231227	110100	2795232200	150600	150700	150700	150600	923
476	20231227	110000	2656139900	150800	150700	150800	150700	27
477	20231227	105900	2652070700	150700	150700	150700	150700	45
478	20231227	105800	2645289200	150700	150700	150800	150700	26
479	20231227	105700	2641370600	150700	150700	150700	150700	101
480	20231227	105600	2626149900	150700	150800	150800	150700	37
481	20231227	105500	2620572500	150700	150700	150800	150700	50
482	20231227	105400	2613036500	150700	150700	150700	150700	24
483	20231227	105300	2609419700	150700	150700	150800	150700	32
484	20231227	105200	2604596800	150700	150800	150800	150700	30
485	20231227	105100	2600075000	150700	150700	150800	150700	43
486	20231227	105000	2593593900	150700	150700	150700	150700	21
487	20231227	104900	2590429200	150700	150700	150800	150700	66
488	20231227	104800	2580479600	150700	150700	150700	150700	49
489	20231227	104700	2573095300	150700	150800	150800	150700	26
490	20231227	104600	2569174600	150800	150800	150900	150800	54
491	20231227	104500	2561030900	150800	150700	150800	150700	28
492	20231227	104400	2556811100	150700	150800	150800	150700	26
493	20231227	104300	2552891200	150800	150700	150800	150700	30
494	20231227	104200	2548368200	150700	150800	150800	150700	45
495	20231227	104100	2541586000	150800	150700	150800	150700	66
496	20231227	104000	2531635900	150700	150700	150700	150700	26
497	20231227	103900	2527717700	150700	150600	150700	150600	55
498	20231227	103800	2519431400	150600	150700	150700	150600	35
499	20231227	103700	2514159600	150700	150600	150700	150600	20
500	20231227	103600	2511145800	150600	150700	150700	150600	60
501	20231227	103500	2502109200	150700	150600	150700	150600	43
502	20231227	103400	2495630100	150600	150600	150700	150600	46
503	20231227	103300	2488700400	150600	150600	150700	150600	28
504	20231227	103200	2484482900	150600	150600	150600	150600	34
505	20231227	103100	2479362500	150600	150600	150600	150500	99
506	20231227	103000	2464453200	150600	150600	150600	150500	1511
507	20231227	102900	2236896700	150600	150600	150700	150600	45
508	20231227	102800	2230119000	150600	150700	150700	150600	227
509	20231227	102700	2195916900	150700	150700	150800	150700	15
510	20231227	102600	2193656300	150700	150800	150800	150700	36
511	20231227	102500	2188230400	150800	150800	150800	150700	85
512	20231227	102400	2175414400	150700	150700	150700	150700	3
513	20231227	102300	2174962300	150700	150600	150800	150600	204
514	20231227	102200	2144216600	150600	150700	150700	150600	35
515	20231227	102100	2138943900	150600	150700	150800	150600	51
516	20231227	102000	2131257100	150700	150700	150800	150700	32
517	20231227	101900	2126433700	150700	150600	150700	150600	216
518	20231227	101800	2093884900	150600	150700	150700	150600	90
519	20231227	101700	2080323100	150600	150600	150700	150600	38
520	20231227	101600	2074599700	150600	150600	150700	150600	35
521	20231227	101500	2069328500	150600	150600	150700	150600	33
522	20231227	101400	2064358400	150600	150700	150700	150600	11
523	20231227	101300	2062701300	150600	150700	150800	150600	31
524	20231227	101200	2058031200	150800	150800	150800	150600	555
525	20231227	101100	1974403800	150900	150700	150900	150700	69
526	20231227	101000	1963994200	150700	150800	150800	150700	69
527	20231227	100900	1953589900	150900	150800	150900	150800	50
528	20231227	100800	1946049600	150900	150800	150900	150800	40
529	20231227	100700	1940016200	150800	150900	150900	150800	28
530	20231227	100600	1935793000	150900	150800	150900	150800	156
531	20231227	100500	1912267600	150800	150800	150800	150700	36
532	20231227	100400	1906842200	150700	150800	150800	150700	26
533	20231227	100300	1902923800	150700	150700	150700	150700	12
534	20231227	100200	1901115400	150700	150700	150800	150700	23
535	20231227	100100	1897648400	150800	150700	150800	150700	50
536	20231227	100000	1890112600	150700	150900	150900	150700	49
537	20231227	095900	1882725000	150800	150700	150800	150700	4
538	20231227	095800	1882122100	150600	150700	150700	150600	50
539	20231227	095700	1874589900	150700	150600	150700	150600	264
540	20231227	095600	1834805200	150600	150600	150700	150600	28
541	20231227	095500	1830588200	150600	150700	150700	150600	39
542	20231227	095400	1824714100	150700	150700	150700	150600	37
543	20231227	095300	1819140500	150600	150700	150700	150600	9
544	20231227	095200	1817784500	150700	150700	150700	150700	5
545	20231227	095100	1817031000	150700	150800	150900	150700	507
546	20231227	095000	1740596000	150900	150900	150900	150900	1
547	20231227	094900	1740445100	150800	150800	150900	150800	67
548	20231227	094800	1730341400	150800	150900	150900	150700	120
549	20231227	094700	1712247700	150800	150800	150800	150800	54
550	20231227	094600	1704104500	150800	150800	150800	150800	65
551	20231227	094500	1694302500	150800	150800	150800	150800	155
552	20231227	094400	1670928500	150700	150700	150800	150700	18
553	20231227	094300	1668215300	150800	150800	150800	150800	71
554	20231227	094200	1657508500	150800	151000	151000	150700	242
555	20231227	094100	1621014900	151000	151000	151000	150900	180
556	20231227	094000	1593835800	151000	150800	151000	150800	227
557	20231227	093900	1559588400	150800	150700	150800	150700	176
558	20231227	093800	1533050200	150700	150700	150800	150700	8
559	20231227	093700	1531844200	150700	150700	150700	150700	151
560	20231227	093600	1509088500	150700	150600	150700	150600	59
561	20231227	093500	1500202300	150600	150600	150700	150600	95
562	20231227	093400	1485895000	150600	150700	150800	150500	653
563	20231227	093300	1387558100	150700	150900	150900	150700	96
564	20231227	093200	1373086100	150900	150900	150900	150900	5
565	20231227	093100	1372331600	150600	150900	151000	150600	526
566	20231227	093000	1293025300	150700	150600	150900	150500	129
567	20231227	092900	1273595900	150600	150600	150800	150600	293
568	20231227	092800	1229457700	150600	150800	150800	150500	187
569	20231227	092700	1201300300	150800	150500	151000	150500	196
570	20231227	092600	1171791400	150500	150500	151000	150400	288
571	20231227	092500	1128440700	150400	150500	150800	150400	598
572	20231227	092400	1038415100	150600	150900	150900	150500	751
573	20231227	092300	925208800	150900	151000	151100	150800	754
574	20231227	092200	811403200	151000	151000	151100	151000	290
575	20231227	092100	767610000	151000	151300	151300	151000	478
576	20231227	092000	695368200	151200	151300	151400	151200	391
577	20231227	091900	636215200	151200	151300	151300	151200	387
578	20231227	091800	577673100	151300	151500	151500	151300	227
579	20231227	091700	543312200	151500	151600	151600	151500	321
580	20231227	091600	494668400	151600	152000	152000	151600	341
581	20231227	091500	442932900	151900	152300	152300	151900	254
582	20231227	091400	404299400	152300	152200	152400	152200	258
583	20231227	091300	365003200	152200	152600	152600	152100	482
584	20231227	091200	291497800	152600	153100	153100	152600	473
585	20231227	091100	219201100	153100	153000	153100	153000	5
586	20231227	091000	218435800	153000	153200	153200	153000	60
587	20231227	090900	209252600	153500	153700	153700	153500	147
588	20231227	090800	186683200	153700	153800	153800	153700	76
589	20231227	090700	174996800	153800	153800	153800	153700	92
590	20231227	090600	160850000	153700	153800	153800	153600	49
591	20231227	090500	153319900	153600	153800	153800	153600	79
592	20231227	090400	141173200	153700	153800	153900	153700	144
593	20231227	090300	119039200	153800	153600	153900	153600	69
594	20231227	090200	108434600	153700	153500	153800	153500	201
595	20231227	090100	77532700	152800	152700	152800	152700	10
596	20231227	090000	76005600	152600	152600	152600	152600	489