KissMeData/034730/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191500	17181494400	169700	169700	169700	169700	7815
3	20231207	191400	17181494400	169700	169700	169700	169700	0
4	20231207	191300	17181494400	169700	169700	169700	169700	0
5	20231207	191200	17181494400	169700	169700	169700	169700	0
6	20231207	191100	17181494400	169700	169700	169700	169700	0
7	20231207	191000	17181494400	169700	169700	169700	169700	0
8	20231207	190900	17181494400	169700	169700	169700	169700	0
9	20231207	190800	17181494400	169700	169700	169700	169700	0
10	20231207	190700	17181494400	169700	169700	169700	169700	0
11	20231207	190600	17181494400	169700	169700	169700	169700	0
12	20231207	190500	17181494400	169700	169700	169700	169700	0
13	20231207	190400	17181494400	169700	169700	169700	169700	0
14	20231207	190300	17181494400	169700	169700	169700	169700	0
15	20231207	190200	17181494400	169700	169700	169700	169700	0
16	20231207	190100	17181494400	169700	169700	169700	169700	0
17	20231207	190000	17181494400	169700	169700	169700	169700	0
18	20231207	185900	17181494400	169700	169700	169700	169700	0
19	20231207	185800	17181494400	169700	169700	169700	169700	0
20	20231207	185700	17181494400	169700	169700	169700	169700	0
21	20231207	185600	17181494400	169700	169700	169700	169700	0
22	20231207	185500	17181494400	169700	169700	169700	169700	0
23	20231207	185400	17181494400	169700	169700	169700	169700	0
24	20231207	185300	17181494400	169700	169700	169700	169700	0
25	20231207	185200	17181494400	169700	169700	169700	169700	0
26	20231207	185100	17181494400	169700	169700	169700	169700	0
27	20231207	185000	17181494400	169700	169700	169700	169700	0
28	20231207	184900	17181494400	169700	169700	169700	169700	0
29	20231207	184800	17181494400	169700	169700	169700	169700	0
30	20231207	184700	17181494400	169700	169700	169700	169700	0
31	20231207	184600	17181494400	169700	169700	169700	169700	0
32	20231207	184500	17181494400	169700	169700	169700	169700	7815
33	20231207	184400	17181494400	169700	169700	169700	169700	0
34	20231207	184300	17181494400	169700	169700	169700	169700	0
35	20231207	184200	17181494400	169700	169700	169700	169700	0
36	20231207	184100	17181494400	169700	169700	169700	169700	0
37	20231207	184000	17181494400	169700	169700	169700	169700	0
38	20231207	183900	17181494400	169700	169700	169700	169700	0
39	20231207	183800	17181494400	169700	169700	169700	169700	0
40	20231207	183700	17181494400	169700	169700	169700	169700	0
41	20231207	183600	17181494400	169700	169700	169700	169700	0
42	20231207	183500	17181494400	169700	169700	169700	169700	0
43	20231207	183400	17181494400	169700	169700	169700	169700	0
44	20231207	183300	17181494400	169700	169700	169700	169700	0
45	20231207	183200	17181494400	169700	169700	169700	169700	0
46	20231207	183100	17181494400	169700	169700	169700	169700	0
47	20231207	183000	17181494400	169700	169700	169700	169700	0
48	20231207	182900	17181494400	169700	169700	169700	169700	0
49	20231207	182800	17181494400	169700	169700	169700	169700	0
50	20231207	182700	17181494400	169700	169700	169700	169700	0
51	20231207	182600	17181494400	169700	169700	169700	169700	0
52	20231207	182500	17181494400	169700	169700	169700	169700	0
53	20231207	182400	17181494400	169700	169700	169700	169700	0
54	20231207	182300	17181494400	169700	169700	169700	169700	0
55	20231207	182200	17181494400	169700	169700	169700	169700	0
56	20231207	182100	17181494400	169700	169700	169700	169700	0
57	20231207	182000	17181494400	169700	169700	169700	169700	0
58	20231207	181900	17181494400	169700	169700	169700	169700	0
59	20231207	181800	17181494400	169700	169700	169700	169700	0
60	20231207	181700	17181494400	169700	169700	169700	169700	0
61	20231207	181600	17181494400	169700	169700	169700	169700	0
62	20231207	181500	17181494400	169700	169700	169700	169700	7815
63	20231207	181400	17181494400	169700	169700	169700	169700	0
64	20231207	181300	17181494400	169700	169700	169700	169700	0
65	20231207	181200	17181494400	169700	169700	169700	169700	0
66	20231207	181100	17181494400	169700	169700	169700	169700	0
67	20231207	181000	17181494400	169700	169700	169700	169700	0
68	20231207	180900	17181494400	169700	169700	169700	169700	0
69	20231207	180800	17181494400	169700	169700	169700	169700	0
70	20231207	180700	17181494400	169700	169700	169700	169700	0
71	20231207	180600	17181494400	169700	169700	169700	169700	0
72	20231207	180500	17181494400	169700	169700	169700	169700	0
73	20231207	180400	17181494400	169700	169700	169700	169700	0
74	20231207	180300	17181494400	169700	169700	169700	169700	0
75	20231207	180200	17181494400	169700	169700	169700	169700	0
76	20231207	180100	17181494400	169700	169700	169700	169700	0
77	20231207	180000	17181494400	169700	169700	169700	169700	0
78	20231207	175900	17181494400	169700	169700	169700	169700	0
79	20231207	175800	17181494400	169700	169700	169700	169700	0
80	20231207	175700	17181494400	169700	169700	169700	169700	0
81	20231207	175600	17181494400	169700	169700	169700	169700	0
82	20231207	175500	17181494400	169700	169700	169700	169700	0
83	20231207	175400	17181494400	169700	169700	169700	169700	0
84	20231207	175300	17181494400	169700	169700	169700	169700	0
85	20231207	175200	17181494400	169700	169700	169700	169700	0
86	20231207	175100	17181494400	169700	169700	169700	169700	0
87	20231207	175000	17181494400	169700	169700	169700	169700	0
88	20231207	174900	17181494400	169700	169700	169700	169700	0
89	20231207	174800	17181494400	169700	169700	169700	169700	0
90	20231207	174700	17181494400	169700	169700	169700	169700	0
91	20231207	174600	17181494400	169700	169700	169700	169700	0
92	20231207	174500	17181494400	169700	169700	169700	169700	7815
93	20231207	174400	17181494400	169700	169700	169700	169700	0
94	20231207	174300	17181494400	169700	169700	169700	169700	0
95	20231207	174200	17181494400	169700	169700	169700	169700	0
96	20231207	174100	17181494400	169700	169700	169700	169700	0
97	20231207	174000	17181494400	169700	169700	169700	169700	0
98	20231207	173900	17181494400	169700	169700	169700	169700	0
99	20231207	173800	17181494400	169700	169700	169700	169700	0
100	20231207	173700	17181494400	169700	169700	169700	169700	0
101	20231207	173600	17181494400	169700	169700	169700	169700	0
102	20231207	173500	17181494400	169700	169700	169700	169700	0
103	20231207	173400	17181494400	169700	169700	169700	169700	0
104	20231207	173300	17181494400	169700	169700	169700	169700	0
105	20231207	173200	17181494400	169700	169700	169700	169700	0
106	20231207	173100	17181494400	169700	169700	169700	169700	0
107	20231207	173000	17181494400	169700	169700	169700	169700	0
108	20231207	172900	17181494400	169700	169700	169700	169700	0
109	20231207	172800	17181494400	169700	169700	169700	169700	0
110	20231207	172700	17181494400	169700	169700	169700	169700	0
111	20231207	172600	17181494400	169700	169700	169700	169700	0
112	20231207	172500	17181494400	169700	169700	169700	169700	0
113	20231207	172400	17181494400	169700	169700	169700	169700	0
114	20231207	172300	17181494400	169700	169700	169700	169700	0
115	20231207	172200	17181494400	169700	169700	169700	169700	0
116	20231207	172100	17181494400	169700	169700	169700	169700	0
117	20231207	172000	17181494400	169700	169700	169700	169700	0
118	20231207	171900	17181494400	169700	169700	169700	169700	0
119	20231207	171800	17181494400	169700	169700	169700	169700	0
120	20231207	171700	17181494400	169700	169700	169700	169700	0
121	20231207	171600	17181494400	169700	169700	169700	169700	0
122	20231207	171500	17181494400	169700	169700	169700	169700	7815
123	20231207	171400	17181494400	169700	169700	169700	169700	0
124	20231207	171300	17181494400	169700	169700	169700	169700	0
125	20231207	171200	17181494400	169700	169700	169700	169700	0
126	20231207	171100	17181494400	169700	169700	169700	169700	0
127	20231207	171000	17181494400	169700	169700	169700	169700	0
128	20231207	170900	17181494400	169700	169700	169700	169700	0
129	20231207	170800	17181494400	169700	169700	169700	169700	0
130	20231207	170700	17181494400	169700	169700	169700	169700	0
131	20231207	170600	17181494400	169700	169700	169700	169700	0
132	20231207	170500	17181494400	169700	169700	169700	169700	0
133	20231207	170400	17181494400	169700	169700	169700	169700	0
134	20231207	170300	17181494400	169700	169700	169700	169700	0
135	20231207	170200	17181494400	169700	169700	169700	169700	0
136	20231207	170100	17181494400	169700	169700	169700	169700	0
137	20231207	170000	17181494400	169700	169700	169700	169700	0
138	20231207	165900	17181494400	169700	169700	169700	169700	0
139	20231207	165800	17181494400	169700	169700	169700	169700	0
140	20231207	165700	17181494400	169700	169700	169700	169700	0
141	20231207	165600	17181494400	169700	169700	169700	169700	0
142	20231207	165500	17181494400	169700	169700	169700	169700	0
143	20231207	165400	17181494400	169700	169700	169700	169700	0
144	20231207	165300	17181494400	169700	169700	169700	169700	0
145	20231207	165200	17181494400	169700	169700	169700	169700	0
146	20231207	165100	17181494400	169700	169700	169700	169700	0
147	20231207	165000	17181494400	169700	169700	169700	169700	0
148	20231207	164900	17181494400	169700	169700	169700	169700	0
149	20231207	164800	17181494400	169700	169700	169700	169700	0
150	20231207	164700	17181494400	169700	169700	169700	169700	0
151	20231207	164600	17181494400	169700	169700	169700	169700	0
152	20231207	164500	17181494400	169700	169700	169700	169700	7815
153	20231207	164400	17181494400	169700	169700	169700	169700	0
154	20231207	164300	17181494400	169700	169700	169700	169700	0
155	20231207	164200	17181494400	169700	169700	169700	169700	0
156	20231207	164100	17181494400	169700	169700	169700	169700	0
157	20231207	164000	17181494400	169700	169700	169700	169700	0
158	20231207	163900	17181494400	169700	169700	169700	169700	0
159	20231207	163800	17181494400	169700	169700	169700	169700	0
160	20231207	163700	17181494400	169700	169700	169700	169700	0
161	20231207	163600	17181494400	169700	169700	169700	169700	0
162	20231207	163500	17181494400	169700	169700	169700	169700	0
163	20231207	163400	17181494400	169700	169700	169700	169700	0
164	20231207	163300	17181494400	169700	169700	169700	169700	0
165	20231207	163200	17181494400	169700	169700	169700	169700	0
166	20231207	163100	17181494400	169700	169700	169700	169700	0
167	20231207	163000	17181494400	169700	169700	169700	169700	0
168	20231207	162900	17181494400	169700	169700	169700	169700	0
169	20231207	162800	17181494400	169700	169700	169700	169700	0
170	20231207	162700	17181494400	169700	169700	169700	169700	0
171	20231207	162600	17181494400	169700	169700	169700	169700	0
172	20231207	162500	17181494400	169700	169700	169700	169700	0
173	20231207	162400	17181494400	169700	169700	169700	169700	0
174	20231207	162300	17181494400	169700	169700	169700	169700	0
175	20231207	162200	17181494400	169700	169700	169700	169700	0
176	20231207	162100	17181494400	169700	169700	169700	169700	0
177	20231207	162000	17181494400	169700	169700	169700	169700	0
178	20231207	161900	17181494400	169700	169700	169700	169700	0
179	20231207	161800	17181494400	169700	169700	169700	169700	0
180	20231207	161700	17181494400	169700	169700	169700	169700	0
181	20231207	161600	17181494400	169700	169700	169700	169700	0
182	20231207	161500	17181494400	169700	169700	169700	169700	7815
183	20231207	161400	17181494400	169700	169700	169700	169700	0
184	20231207	161300	17181494400	169700	169700	169700	169700	0
185	20231207	161200	17181494400	169700	169700	169700	169700	0
186	20231207	161100	17181494400	169700	169700	169700	169700	0
187	20231207	161000	17181494400	169700	169700	169700	169700	0
188	20231207	160900	17181494400	169700	169700	169700	169700	0
189	20231207	160800	17181494400	169700	169700	169700	169700	0
190	20231207	160700	17181494400	169700	169700	169700	169700	0
191	20231207	160600	17181494400	169700	169700	169700	169700	0
192	20231207	160500	17181494400	169700	169700	169700	169700	0
193	20231207	160400	17181494400	169700	169700	169700	169700	0
194	20231207	160300	17181494400	169700	169700	169700	169700	0
195	20231207	160200	17181494400	169700	169700	169700	169700	0
196	20231207	160100	17181494400	169700	169700	169700	169700	0
197	20231207	160000	17181494400	169700	169700	169700	169700	0
198	20231207	155900	17181494400	169700	169700	169700	169700	0
199	20231207	155800	17181494400	169700	169700	169700	169700	0
200	20231207	155700	17181494400	169700	169700	169700	169700	0
201	20231207	155600	17181494400	169700	169700	169700	169700	0
202	20231207	155500	17181494400	169700	169700	169700	169700	0
203	20231207	155400	17181494400	169700	169700	169700	169700	0
204	20231207	155300	17181494400	169700	169700	169700	169700	0
205	20231207	155200	17181494400	169700	169700	169700	169700	0
206	20231207	155100	17181494400	169700	169700	169700	169700	0
207	20231207	155000	17181494400	169700	169700	169700	169700	0
208	20231207	154900	17181494400	169700	169700	169700	169700	0
209	20231207	154800	17181494400	169700	169700	169700	169700	0
210	20231207	154700	17181494400	169700	169700	169700	169700	0
211	20231207	154600	17181494400	169700	169700	169700	169700	0
212	20231207	154500	17181494400	169700	169700	169700	169700	7815
213	20231207	154400	17181494400	169700	169700	169700	169700	0
214	20231207	154300	17181494400	169700	169700	169700	169700	0
215	20231207	154200	17181494400	169700	169700	169700	169700	0
216	20231207	154100	17181494400	169700	169700	169700	169700	0
217	20231207	154000	17181494400	169700	169700	169700	169700	0
218	20231207	153900	17181494400	169700	169700	169700	169700	0
219	20231207	153800	17181494400	169700	169700	169700	169700	0
220	20231207	153700	17181494400	169700	169700	169700	169700	0
221	20231207	153600	17181494400	169700	169700	169700	169700	0
222	20231207	153500	17181494400	169700	169700	169700	169700	0
223	20231207	153400	17181494400	169700	169700	169700	169700	0
224	20231207	153300	17181494400	169700	169700	169700	169700	0
225	20231207	153200	17181494400	169700	169700	169700	169700	0
226	20231207	153100	17181494400	169700	169700	169700	169700	0
227	20231207	153000	17181494400	169700	169700	169700	169700	7815
228	20231207	152900	15855288900	168900	168900	168900	168900	0
229	20231207	152800	15855288900	168900	168900	168900	168900	0
230	20231207	152700	15855288900	168900	168900	168900	168900	0
231	20231207	152600	15855288900	168900	168900	168900	168900	0
232	20231207	152500	15855288900	168900	168900	168900	168900	0
233	20231207	152400	15855288900	168900	168900	168900	168900	0
234	20231207	152300	15855288900	168900	168900	168900	168900	0
235	20231207	152200	15855288900	168900	168900	168900	168900	0
236	20231207	152100	15855288900	168900	168900	168900	168900	0
237	20231207	152000	15855288900	168900	168900	168900	168900	0
238	20231207	151900	15855288900	168900	169200	169200	168900	2353
239	20231207	151800	15457799600	169200	169100	169200	169100	206
240	20231207	151700	15422960800	169100	169300	169400	169100	316
241	20231207	151600	15369456800	169400	169200	169500	169200	334
242	20231207	151500	15312899500	169300	169100	169500	169000	556
243	20231207	151400	15218843500	169000	169000	169100	169000	313
244	20231207	151300	15165937300	169000	169100	169100	169000	216
245	20231207	151200	15129425100	169000	169000	169100	169000	271
246	20231207	151100	15083617800	169100	169100	169100	169000	294
247	20231207	151000	15033916400	169000	169000	169100	168900	191
248	20231207	150900	15001627500	169000	169000	169000	168900	243
249	20231207	150800	14960566900	169000	169000	169000	168900	503
250	20231207	150700	14875591200	169000	168900	169000	168900	560
251	20231207	150600	14780958300	169000	169000	169000	168900	189
252	20231207	150500	14749026500	169000	169000	169000	168900	95
253	20231207	150400	14732973400	168900	169300	169300	168900	1233
254	20231207	150300	14524621500	169200	169500	169500	169200	1209
255	20231207	150200	14319882000	169400	169500	169500	169400	120
256	20231207	150100	14299548800	169500	169500	169600	169400	96
257	20231207	150000	14283283200	169600	169600	169700	169400	269
258	20231207	145900	14237674800	169600	169600	169700	169500	194
259	20231207	145800	14204766300	169700	169600	169700	169600	240
260	20231207	145700	14164059000	169600	169600	169700	169500	213
261	20231207	145600	14127933500	169500	169600	169700	169500	126
262	20231207	145500	14106567800	169600	169400	169600	169400	382
263	20231207	145400	14041818900	169500	169400	169500	169400	95
264	20231207	145300	14025721500	169400	169400	169500	169400	184
265	20231207	145200	13994547700	169400	169500	169500	169400	165
266	20231207	145100	13966587400	169500	169600	169700	169400	1412
267	20231207	145000	13727125000	169700	169600	169700	169600	3188
268	20231207	144900	13186431200	169600	169600	169700	169600	407
269	20231207	144800	13117399800	169700	169500	169700	169500	333
270	20231207	144700	13060923100	169500	169500	169600	169500	105
271	20231207	144600	13043121400	169600	169500	169600	169500	110
272	20231207	144500	13024470900	169500	169500	169600	169400	239
273	20231207	144400	12983956800	169500	169400	169500	169400	92
274	20231207	144300	12968366200	169500	169400	169600	169400	170
275	20231207	144200	12939552900	169400	169500	169500	169400	69
276	20231207	144100	12927859800	169500	169400	169500	169400	73
277	20231207	144000	12915488200	169500	169600	169600	169400	903
278	20231207	143900	12762431000	169600	169600	169600	169500	110
279	20231207	143800	12743780000	169600	169600	169600	169500	103
280	20231207	143700	12726314000	169500	169500	169600	169500	73
281	20231207	143600	12713937000	169600	169500	169600	169500	116
282	20231207	143500	12694266100	169500	169600	169600	169500	519
283	20231207	143400	12606289700	169600	169500	169600	169400	141
284	20231207	143300	12582391100	169500	169400	169500	169400	142
285	20231207	143200	12558324100	169500	169500	169500	169400	79
286	20231207	143100	12544936100	169400	169400	169500	169400	143
287	20231207	143000	12520700800	169400	169400	169500	169400	221
288	20231207	142900	12483257800	169400	169400	169500	169400	70
289	20231207	142800	12471395500	169500	169600	169700	169400	760
290	20231207	142700	12342512700	169600	169600	169700	169600	56
291	20231207	142600	12333011400	169700	169800	169800	169600	1507
292	20231207	142500	12077276300	169700	169700	169800	169700	323
293	20231207	142400	12022438200	169800	169700	169800	169700	227
294	20231207	142300	11983902600	169700	169700	169800	169600	323
295	20231207	142200	11929087600	169600	169700	169700	169600	77
296	20231207	142100	11916022400	169600	169600	169700	169600	108
297	20231207	142000	11897696100	169700	169600	169700	169600	189
298	20231207	141900	11865637300	169500	169500	169500	169400	244
299	20231207	141800	11824282900	169500	169400	169500	169400	89
300	20231207	141700	11809200100	169500	169500	169500	169400	122
301	20231207	141600	11788522300	169500	169600	169600	169400	405
302	20231207	141500	11719875400	169500	169600	169600	169500	305
303	20231207	141400	11668174200	169500	169600	169600	169500	143
304	20231207	141300	11643924900	169600	169600	169600	169500	439
305	20231207	141200	11569474600	169700	169700	169700	169600	144
306	20231207	141100	11545041800	169700	169700	169700	169600	44
307	20231207	141000	11537575800	169700	169500	169700	169500	102
308	20231207	140900	11520274700	169600	169600	169600	169500	105
309	20231207	140800	11502468200	169600	169500	169600	169500	48
310	20231207	140700	11494329200	169600	169500	169600	169500	94
311	20231207	140600	11478387100	169500	169600	169700	169500	396
312	20231207	140500	11411224700	169600	169500	169600	169500	1078
313	20231207	140400	11228396200	169600	169500	169600	169500	208
314	20231207	140300	11193135500	169500	169400	169600	169400	223
315	20231207	140200	11155335400	169500	169500	169500	169400	193
316	20231207	140100	11122624200	169500	169500	169500	169400	68
317	20231207	140000	11111100000	169500	169400	169500	169400	163
318	20231207	135900	11083474600	169500	169400	169500	169400	68
319	20231207	135800	11071950900	169400	169500	169500	169400	110
320	20231207	135700	11053308700	169500	169600	169600	169400	573
321	20231207	135600	10956183800	169600	169600	169600	169500	118
322	20231207	135500	10936173800	169500	169500	169500	169400	411
323	20231207	135400	10866510500	169500	169500	169500	169400	120
324	20231207	135300	10846173800	169500	169400	169500	169400	151
325	20231207	135200	10820583700	169400	169500	169500	169400	126
326	20231207	135100	10799232300	169400	169500	169500	169400	87
327	20231207	135000	10784489900	169500	169600	169600	169400	116
328	20231207	134900	10764829500	169500	169600	169600	169500	684
329	20231207	134800	10648887200	169600	169500	169600	169500	123
330	20231207	134700	10628028700	169500	169500	169600	169500	80
331	20231207	134600	10614463100	169500	169600	169600	169500	96
332	20231207	134500	10598182600	169600	169500	169600	169500	40
333	20231207	134400	10591399300	169600	169600	169600	169500	62
334	20231207	134300	10580885400	169600	169500	169600	169500	97
335	20231207	134200	10564435900	169600	169500	169600	169500	93
336	20231207	134100	10548667900	169600	169500	169600	169500	80
337	20231207	134000	10535100600	169600	169600	169600	169500	60
338	20231207	133900	10524924900	169600	169500	169600	169500	47
339	20231207	133800	10516955300	169600	169800	169800	169600	656
340	20231207	133700	10405630000	169700	169800	169800	169700	113
341	20231207	133600	10386452300	169800	169800	169800	169700	136
342	20231207	133500	10363362400	169800	169800	169800	169700	84
343	20231207	133400	10349100400	169800	169700	169800	169700	113
344	20231207	133300	10329913900	169700	169700	169800	169700	97
345	20231207	133200	10313447100	169800	169800	169800	169700	135
346	20231207	133100	10290529700	169700	169700	169800	169600	219
347	20231207	133000	10253365500	169600	169700	169700	169600	50
348	20231207	132900	10244881700	169700	169700	169700	169600	307
349	20231207	132800	10192784500	169700	169700	169700	169600	90
350	20231207	132700	10177513100	169700	169700	169700	169600	50
351	20231207	132600	10169029000	169700	169700	169800	169700	118
352	20231207	132500	10148999600	169700	169600	169800	169600	98
353	20231207	132400	10132369900	169700	169800	169800	169600	325
354	20231207	132300	10077210200	169800	169600	169800	169500	203
355	20231207	132200	10042773700	169600	169600	169800	169500	143
356	20231207	132100	10018513600	169700	169700	169700	169600	159
357	20231207	132000	9991531400	169600	169700	169700	169600	537
358	20231207	131900	9900404000	169800	169700	169800	169700	105
359	20231207	131800	9882575800	169800	169800	169800	169700	81
360	20231207	131700	9868822400	169800	169700	169800	169600	212
361	20231207	131600	9832845400	169600	169700	169700	169600	74
362	20231207	131500	9820289800	169700	169700	169700	169600	72
363	20231207	131400	9808071900	169700	169600	169700	169600	122
364	20231207	131300	9787372100	169600	169500	169700	169500	60
365	20231207	131200	9777194600	169600	169500	169600	169500	88
366	20231207	131100	9762270500	169500	169700	169700	169500	380
367	20231207	131000	9697818400	169700	169600	169700	169600	162
368	20231207	130900	9670335800	169600	169600	169600	169500	42
369	20231207	130800	9663212900	169600	169500	169600	169500	639
370	20231207	130700	9554842600	169500	169600	169600	169500	99
371	20231207	130600	9538052600	169500	169500	169600	169500	281
372	20231207	130500	9490417700	169500	169400	169500	169400	347
373	20231207	130400	9431601800	169400	169500	169500	169400	318
374	20231207	130300	9377708600	169500	169400	169500	169300	285
375	20231207	130200	9329427500	169300	169400	169400	169300	81
376	20231207	130100	9315707800	169300	169200	169400	169200	100
377	20231207	130000	9298776200	169300	169200	169300	169200	26
378	20231207	125900	9294375100	169300	169200	169300	169200	139
379	20231207	125800	9270848400	169200	169100	169300	169100	68
380	20231207	125700	9259341500	169200	169200	169300	169200	90
381	20231207	125600	9244113400	169300	169300	169300	169200	125
382	20231207	125500	9222961100	169300	169300	169300	169200	78
383	20231207	125400	9209758700	169300	169200	169300	169200	40
384	20231207	125300	9202988500	169300	169200	169300	169200	102
385	20231207	125200	9185727900	169300	169100	169300	169100	175
386	20231207	125100	9156116000	169200	169100	169200	169000	31
387	20231207	125000	9150874300	169100	169100	169200	169000	111
388	20231207	124900	9132102800	169200	169100	169200	169100	42
389	20231207	124800	9124999900	169200	169200	169200	169100	43
390	20231207	124700	9117724500	169200	169200	169300	169100	33
391	20231207	124600	9112141100	169200	169200	169300	169100	302
392	20231207	124500	9061041400	169300	169300	169300	169200	59
393	20231207	124400	9051056000	169300	169200	169300	169200	54
394	20231207	124300	9041916400	169200	169200	169300	169200	70
395	20231207	124200	9030067700	169300	169300	169300	169200	111
396	20231207	124100	9011282600	169300	169300	169300	169200	25
397	20231207	124000	9007051000	169200	169300	169300	169200	67
398	20231207	123900	8995708100	169300	169300	169300	169200	70
399	20231207	123800	8983859600	169300	169200	169300	169200	144
400	20231207	123700	8959482700	169200	169200	169300	169200	25
401	20231207	123600	8955250900	169300	169100	169300	169100	46
402	20231207	123500	8947467500	169200	169200	169300	169200	63
403	20231207	123400	8936805800	169300	169300	169400	169200	69
404	20231207	123300	8925125300	169300	169200	169300	169200	28
405	20231207	123200	8920385400	169200	169200	169300	169200	60
406	20231207	123100	8910229800	169300	169200	169300	169100	109
407	20231207	123000	8891786800	169300	169300	169300	169200	50
408	20231207	122900	8883322500	169300	169300	169400	169300	241
409	20231207	122800	8842521100	169400	169300	169400	169300	101
410	20231207	122700	8825417000	169300	169300	169400	169200	48
411	20231207	122600	8817291600	169300	169300	169300	169200	38
412	20231207	122500	8810859000	169300	169300	169300	169200	111
413	20231207	122400	8792069900	169300	169200	169300	169200	26
414	20231207	122300	8787668600	169300	169100	169300	169100	84
415	20231207	122200	8773459800	169100	169300	169300	169000	161
416	20231207	122100	8746233600	169300	169300	169400	169200	59
417	20231207	122000	8736245800	169400	169200	169400	169200	79
418	20231207	121900	8722873900	169300	169300	169300	169200	122
419	20231207	121800	8702220900	169300	169300	169400	169300	76
420	20231207	121700	8689351600	169300	169300	169400	169300	24
421	20231207	121600	8685287800	169400	169200	169400	169200	40
422	20231207	121500	8678516900	169200	169400	169400	169200	300
423	20231207	121400	8627725000	169300	169300	169400	169300	81
424	20231207	121300	8614007200	169300	169200	169400	169200	39
425	20231207	121200	8607405900	169200	169200	169300	169100	162
426	20231207	121100	8579995900	169200	169200	169300	169100	178
427	20231207	121000	8549890200	169200	169300	169300	169100	76
428	20231207	120900	8537030400	169200	169200	169300	169200	73
429	20231207	120800	8524676000	169200	169400	169400	169200	38
430	20231207	120700	8518242900	169200	169300	169400	169200	129
431	20231207	120600	8496403400	169400	169300	169400	169300	47
432	20231207	120500	8488444000	169400	169300	169400	169300	61
433	20231207	120400	8478114300	169400	169400	169400	169300	43
434	20231207	120300	8470832300	169400	169300	169400	169300	90
435	20231207	120200	8455591600	169300	169300	169400	169300	227
436	20231207	120100	8417155200	169400	169400	169400	169300	34
437	20231207	120000	8411397500	169300	169300	169400	169300	59
438	20231207	115900	8401404500	169300	169400	169400	169300	30
439	20231207	115800	8396323400	169400	169300	169400	169300	61
440	20231207	115700	8385990500	169400	169300	169400	169300	38
441	20231207	115600	8379556000	169400	169200	169400	169200	50
442	20231207	115500	8371090500	169300	169200	169300	169200	30
443	20231207	115400	8366011900	169300	169400	169400	169300	82
444	20231207	115300	8352125500	169300	169200	169400	169200	36
445	20231207	115200	8346029000	169200	169300	169400	169200	54
446	20231207	115100	8336887100	169400	169300	169400	169300	58
447	20231207	115000	8327065600	169400	169300	169400	169300	151
448	20231207	114900	8301488200	169300	169300	169300	169200	43
449	20231207	114800	8294208400	169400	169300	169400	169300	26
450	20231207	114700	8289804600	169400	169500	169500	169300	513
451	20231207	114600	8202902700	169400	169400	169500	169400	362
452	20231207	114500	8141576500	169500	169400	169500	169400	50
453	20231207	114400	8133103800	169500	169400	169500	169400	111
454	20231207	114300	8114296400	169400	169500	169500	169400	32
455	20231207	114200	8108873000	169500	169500	169500	169400	85
456	20231207	114100	8094467500	169500	169400	169500	169400	56
457	20231207	114000	8084979300	169500	169400	169500	169400	47
458	20231207	113900	8077014000	169400	169300	169500	169300	182
459	20231207	113800	8046183100	169300	169200	169300	169200	103
460	20231207	113700	8028746600	169200	169300	169300	169200	55
461	20231207	113600	8019437100	169300	169300	169300	169200	85
462	20231207	113500	8005046700	169300	169400	169400	169300	196
463	20231207	113400	7971859600	169400	169200	169400	169200	120
464	20231207	113300	7951540800	169300	169300	169300	169200	81
465	20231207	113200	7937829200	169300	169200	169300	169200	50
466	20231207	113100	7929364700	169200	169300	169300	169200	43
467	20231207	113000	7922085300	169200	169200	169300	169200	54
468	20231207	112900	7912945600	169300	169300	169300	169200	132
469	20231207	112800	7890598900	169200	169100	169200	169100	163
470	20231207	112700	7863021500	169100	169000	169100	169000	50
471	20231207	112600	7854568000	169000	169200	169200	169000	86
472	20231207	112500	7840024700	169100	169200	169200	169100	36
473	20231207	112400	7833935100	169200	169100	169300	169000	49
474	20231207	112300	7825645400	169000	169000	169100	169000	31
475	20231207	112200	7820404200	169000	169000	169300	169000	96
476	20231207	112100	7804169600	169100	169400	169500	169000	275
477	20231207	112000	7757618300	169500	169400	169500	169300	116
478	20231207	111900	7737964500	169400	169400	169500	169300	92
479	20231207	111800	7722379800	169400	169400	169500	169400	424
480	20231207	111700	7650551300	169500	169400	169500	169400	40
481	20231207	111600	7643772600	169500	169400	169500	169400	101
482	20231207	111500	7626653400	169400	169400	169500	169300	178
483	20231207	111400	7596498600	169300	169400	169400	169300	100
484	20231207	111300	7579560000	169400	169200	169400	169200	65
485	20231207	111200	7568555800	169300	169300	169300	169200	212
486	20231207	111100	7532664500	169200	169200	169300	169100	217
487	20231207	111000	7495948000	169100	169200	169200	169100	69
488	20231207	110900	7484275300	169200	169100	169200	169100	60
489	20231207	110800	7474127500	169100	169100	169200	169100	91
490	20231207	110700	7458731500	169100	169200	169200	169100	204
491	20231207	110600	7424230300	169100	169200	169200	169100	361
492	20231207	110500	7363150000	169100	169100	169100	169000	117
493	20231207	110400	7343365800	169100	169000	169200	169000	150
494	20231207	110300	7318001500	169000	169100	169100	169000	88
495	20231207	110200	7303122400	169000	169000	169100	169000	34
496	20231207	110100	7297373600	169000	169000	169100	169000	38
497	20231207	110000	7290949800	169000	169000	169100	169000	143
498	20231207	105900	7266781100	169100	168900	169100	168900	292
499	20231207	105800	7217424600	168900	168900	169000	168900	72
500	20231207	105700	7205262000	168900	168700	168900	168700	366
501	20231207	105600	7143474100	168700	168700	168700	168400	1503
502	20231207	105500	6890059800	168700	168800	168800	168700	96
503	20231207	105400	6873858800	168700	168700	168800	168700	104
504	20231207	105300	6856306200	168700	168800	168800	168700	78
505	20231207	105200	6843141300	168800	168800	168800	168700	144
506	20231207	105100	6818841600	168800	168700	168800	168700	81
507	20231207	105000	6805172000	168800	168700	168800	168700	86
508	20231207	104900	6790656700	168700	168700	168800	168700	78
509	20231207	104800	6777491400	168700	168700	168800	168600	163
510	20231207	104700	6749992700	168700	168700	168700	168600	55
511	20231207	104600	6740716200	168600	168700	168700	168600	300
512	20231207	104500	6690119700	168700	168600	168700	168600	102
513	20231207	104400	6672915000	168600	168600	168700	168600	25
514	20231207	104300	6668699900	168600	168600	168600	168500	128
515	20231207	104200	6647119700	168500	168500	168600	168400	55
516	20231207	104100	6637848500	168500	168500	168500	168400	79
517	20231207	104000	6624538000	168500	168400	168500	168400	66
518	20231207	103900	6613419700	168400	168300	168500	168300	54
519	20231207	103800	6604324600	168400	168300	168500	168300	199
520	20231207	103700	6570813800	168300	168300	168400	168300	55
521	20231207	103600	6561555600	168300	168200	168400	168200	160
522	20231207	103500	6534628800	168200	168100	168200	168100	183
523	20231207	103400	6503859800	168000	167900	168100	167900	453
524	20231207	103300	6427760500	167900	167800	168000	167800	76
525	20231207	103200	6415003100	167800	167800	167900	167800	93
526	20231207	103100	6399393300	167700	167800	167800	167700	168
527	20231207	103000	6371203200	167800	167800	167800	167700	40
528	20231207	102900	6364491300	167800	167800	167800	167700	32
529	20231207	102800	6359123800	167800	167900	167900	167700	100
530	20231207	102700	6342337500	167900	167700	167900	167600	331
531	20231207	102600	6286854600	167700	167700	167900	167700	368
532	20231207	102500	6225137300	167800	168000	168000	167700	104
533	20231207	102400	6207681600	167900	168100	168100	167800	162
534	20231207	102300	6180479200	168100	168000	168100	168000	33
535	20231207	102200	6174932100	168100	168200	168200	168000	216
536	20231207	102100	6138627800	168200	167900	168200	167900	254
537	20231207	102000	6095939900	167900	167800	167900	167800	209
538	20231207	101900	6060849700	167700	167700	167700	167700	187
539	20231207	101800	6029489800	167700	167800	167900	167700	89
540	20231207	101700	6014558200	167700	167800	168000	167700	192
541	20231207	101600	5982315600	167800	168100	168200	167600	678
542	20231207	101500	5868526400	167800	168000	168200	167800	250
543	20231207	101400	5826522500	168000	168300	168300	168000	289
544	20231207	101300	5777916100	168200	168400	168400	168200	85
545	20231207	101200	5763612000	168400	168100	168400	167900	92
546	20231207	101100	5748142400	168100	168100	168100	167800	24
547	20231207	101000	5744108300	168200	167900	168400	167700	963
548	20231207	100900	5582306200	167800	168200	168400	167700	1231
549	20231207	100800	5375530600	168100	168400	168400	168000	580
550	20231207	100700	5277970800	168400	168400	168400	168400	86
551	20231207	100600	5263488400	168400	168300	168500	168300	335
552	20231207	100500	5207080000	168400	168500	168500	168300	87
553	20231207	100400	5192429600	168400	168500	168500	168400	3
554	20231207	100300	5191924300	168500	168500	168500	168400	60
555	20231207	100200	5181814700	168500	168600	168600	168400	220
556	20231207	100100	5144751000	168500	168300	168500	168300	271
557	20231207	100000	5099114900	168200	168200	168200	168100	79
558	20231207	095900	5085827700	168200	168100	168200	168000	107
559	20231207	095800	5067839400	168000	167800	168100	167800	20
560	20231207	095700	5064479400	168100	168200	168200	167800	281
561	20231207	095600	5017268800	168200	168300	168300	168200	36
562	20231207	095500	5011213400	168200	168000	168200	167900	591
563	20231207	095400	4911938300	168000	167900	168000	167900	61
564	20231207	095300	4901692500	167900	168000	168000	167900	29
565	20231207	095200	4896822000	168000	168000	168000	167900	150
566	20231207	095100	4871629500	168000	168100	168100	168000	289
567	20231207	095000	4823077100	168100	168200	168200	168000	274
568	20231207	094900	4777015200	168200	168200	168200	168100	61
569	20231207	094800	4766760000	168300	168100	168300	168000	95
570	20231207	094700	4750787300	168100	168100	168100	168000	107
571	20231207	094600	4732801300	168100	168200	168200	168100	145
572	20231207	094500	4708417400	168200	168500	168600	168200	437
573	20231207	094400	4634834400	168400	168400	168500	168300	106
574	20231207	094300	4616984200	168500	168700	168700	168500	141
575	20231207	094200	4593209900	168100	168500	168700	167900	3234
576	20231207	094100	4048799800	168600	167900	168600	167800	851
577	20231207	094000	3905722200	167900	167900	168000	167900	431
578	20231207	093900	3833347200	167900	167900	167900	167800	100
579	20231207	093800	3816560700	167900	167900	168000	167800	44
580	20231207	093700	3809174300	168000	167900	168000	167900	83
581	20231207	093600	3795231100	167900	168000	168200	167700	294
582	20231207	093500	3745837800	168000	168300	168400	167600	2204
583	20231207	093400	3375366700	168300	168400	168400	168300	164
584	20231207	093300	3347756800	168300	168100	168300	168000	230
585	20231207	093200	3309076000	168100	167400	168100	167400	895
586	20231207	093100	3158810700	167400	167200	167400	167100	348
587	20231207	093000	3100604200	167300	167100	167300	167100	283
588	20231207	092900	3053286800	167200	167100	167300	167100	596
589	20231207	092800	2953678400	167100	167600	167600	167100	403
590	20231207	092700	2886235500	167500	167500	167600	167400	228
591	20231207	092600	2848040400	167400	167400	167500	167400	56
592	20231207	092500	2838664600	167500	167500	167900	167400	444
593	20231207	092400	2764250600	167400	167400	167500	167200	795
594	20231207	092300	2631198600	167400	167700	167700	167400	637
595	20231207	092200	2524469900	167600	167900	167900	167600	740
596	20231207	092100	2400347300	167800	167900	168000	167800	272
597	20231207	092000	2354680400	168000	168000	168100	167800	620
598	20231207	091900	2250543400	168000	168000	168100	168000	66
599	20231207	091800	2239452000	168000	168300	168300	167800	850
600	20231207	091700	2096517100	168300	168200	168300	168100	623
601	20231207	091600	1991782400	168100	168200	168600	167800	2483
602	20231207	091500	1574266200	168100	168100	168300	168100	584
603	20231207	091400	1476050700	168100	168100	168200	167900	602
604	20231207	091300	1374905600	168100	168000	168200	168000	85
605	20231207	091200	1360618300	167900	167800	167900	167700	489
606	20231207	091100	1278593800	167800	168000	168000	167800	404
607	20231207	091000	1210790400	168000	167900	168000	167700	315
608	20231207	090900	1157929300	167900	167800	167900	167800	560
609	20231207	090800	1063910200	167900	167900	168000	167700	958
610	20231207	090700	903147200	167900	168200	168200	167900	332
611	20231207	090600	847345100	168100	168700	168700	167900	345
612	20231207	090500	789262200	168600	168000	168700	167900	573
613	20231207	090400	692845100	168000	168500	168600	167900	636
614	20231207	090300	585827000	168600	167900	168700	167900	611
615	20231207	090200	483024000	168200	168000	168200	167800	329
616	20231207	090100	427769200	168000	167900	168500	167400	461
617	20231207	090000	350327000	167700	167300	167900	166300	2098