KissMeData/298040/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205800	18994601400	185500	185500	185500	185500	4315
3	20231206	205700	18994601400	185500	185500	185500	185500	0
4	20231206	205600	18994601400	185500	185500	185500	185500	0
5	20231206	205500	18994601400	185500	185500	185500	185500	0
6	20231206	205400	18994601400	185500	185500	185500	185500	0
7	20231206	205300	18994601400	185500	185500	185500	185500	0
8	20231206	205200	18994601400	185500	185500	185500	185500	0
9	20231206	205100	18994601400	185500	185500	185500	185500	0
10	20231206	205000	18994601400	185500	185500	185500	185500	0
11	20231206	204900	18994601400	185500	185500	185500	185500	0
12	20231206	204800	18994601400	185500	185500	185500	185500	0
13	20231206	204700	18994601400	185500	185500	185500	185500	0
14	20231206	204600	18994601400	185500	185500	185500	185500	0
15	20231206	204500	18994601400	185500	185500	185500	185500	0
16	20231206	204400	18994601400	185500	185500	185500	185500	0
17	20231206	204300	18994601400	185500	185500	185500	185500	0
18	20231206	204200	18994601400	185500	185500	185500	185500	0
19	20231206	204100	18994601400	185500	185500	185500	185500	0
20	20231206	204000	18994601400	185500	185500	185500	185500	0
21	20231206	203900	18994601400	185500	185500	185500	185500	0
22	20231206	203800	18994601400	185500	185500	185500	185500	0
23	20231206	203700	18994601400	185500	185500	185500	185500	0
24	20231206	203600	18994601400	185500	185500	185500	185500	0
25	20231206	203500	18994601400	185500	185500	185500	185500	0
26	20231206	203400	18994601400	185500	185500	185500	185500	0
27	20231206	203300	18994601400	185500	185500	185500	185500	0
28	20231206	203200	18994601400	185500	185500	185500	185500	0
29	20231206	203100	18994601400	185500	185500	185500	185500	0
30	20231206	203000	18994601400	185500	185500	185500	185500	0
31	20231206	202900	18994601400	185500	185500	185500	185500	0
32	20231206	202800	18994601400	185500	185500	185500	185500	4315
33	20231206	202700	18994601400	185500	185500	185500	185500	0
34	20231206	202600	18994601400	185500	185500	185500	185500	0
35	20231206	202500	18994601400	185500	185500	185500	185500	0
36	20231206	202400	18994601400	185500	185500	185500	185500	0
37	20231206	202300	18994601400	185500	185500	185500	185500	0
38	20231206	202200	18994601400	185500	185500	185500	185500	0
39	20231206	202100	18994601400	185500	185500	185500	185500	0
40	20231206	202000	18994601400	185500	185500	185500	185500	0
41	20231206	201900	18994601400	185500	185500	185500	185500	0
42	20231206	201800	18994601400	185500	185500	185500	185500	0
43	20231206	201700	18994601400	185500	185500	185500	185500	0
44	20231206	201600	18994601400	185500	185500	185500	185500	0
45	20231206	201500	18994601400	185500	185500	185500	185500	0
46	20231206	201400	18994601400	185500	185500	185500	185500	0
47	20231206	201300	18994601400	185500	185500	185500	185500	0
48	20231206	201200	18994601400	185500	185500	185500	185500	0
49	20231206	201100	18994601400	185500	185500	185500	185500	0
50	20231206	201000	18994601400	185500	185500	185500	185500	0
51	20231206	200900	18994601400	185500	185500	185500	185500	0
52	20231206	200800	18994601400	185500	185500	185500	185500	0
53	20231206	200700	18994601400	185500	185500	185500	185500	0
54	20231206	200600	18994601400	185500	185500	185500	185500	0
55	20231206	200500	18994601400	185500	185500	185500	185500	0
56	20231206	200400	18994601400	185500	185500	185500	185500	0
57	20231206	200300	18994601400	185500	185500	185500	185500	0
58	20231206	200200	18994601400	185500	185500	185500	185500	0
59	20231206	200100	18994601400	185500	185500	185500	185500	0
60	20231206	200000	18994601400	185500	185500	185500	185500	0
61	20231206	195900	18994601400	185500	185500	185500	185500	0
62	20231206	195800	18994601400	185500	185500	185500	185500	4315
63	20231206	195700	18994601400	185500	185500	185500	185500	0
64	20231206	195600	18994601400	185500	185500	185500	185500	0
65	20231206	195500	18994601400	185500	185500	185500	185500	0
66	20231206	195400	18994601400	185500	185500	185500	185500	0
67	20231206	195300	18994601400	185500	185500	185500	185500	0
68	20231206	195200	18994601400	185500	185500	185500	185500	0
69	20231206	195100	18994601400	185500	185500	185500	185500	0
70	20231206	195000	18994601400	185500	185500	185500	185500	0
71	20231206	194900	18994601400	185500	185500	185500	185500	0
72	20231206	194800	18994601400	185500	185500	185500	185500	0
73	20231206	194700	18994601400	185500	185500	185500	185500	0
74	20231206	194600	18994601400	185500	185500	185500	185500	0
75	20231206	194500	18994601400	185500	185500	185500	185500	0
76	20231206	194400	18994601400	185500	185500	185500	185500	0
77	20231206	194300	18994601400	185500	185500	185500	185500	0
78	20231206	194200	18994601400	185500	185500	185500	185500	0
79	20231206	194100	18994601400	185500	185500	185500	185500	0
80	20231206	194000	18994601400	185500	185500	185500	185500	0
81	20231206	193900	18994601400	185500	185500	185500	185500	0
82	20231206	193800	18994601400	185500	185500	185500	185500	0
83	20231206	193700	18994601400	185500	185500	185500	185500	0
84	20231206	193600	18994601400	185500	185500	185500	185500	0
85	20231206	193500	18994601400	185500	185500	185500	185500	0
86	20231206	193400	18994601400	185500	185500	185500	185500	0
87	20231206	193300	18994601400	185500	185500	185500	185500	0
88	20231206	193200	18994601400	185500	185500	185500	185500	0
89	20231206	193100	18994601400	185500	185500	185500	185500	0
90	20231206	193000	18994601400	185500	185500	185500	185500	0
91	20231206	192900	18994601400	185500	185500	185500	185500	0
92	20231206	192800	18994601400	185500	185500	185500	185500	4315
93	20231206	192700	18994601400	185500	185500	185500	185500	0
94	20231206	192600	18994601400	185500	185500	185500	185500	0
95	20231206	192500	18994601400	185500	185500	185500	185500	0
96	20231206	192400	18994601400	185500	185500	185500	185500	0
97	20231206	192300	18994601400	185500	185500	185500	185500	0
98	20231206	192200	18994601400	185500	185500	185500	185500	0
99	20231206	192100	18994601400	185500	185500	185500	185500	0
100	20231206	192000	18994601400	185500	185500	185500	185500	0
101	20231206	191900	18994601400	185500	185500	185500	185500	0
102	20231206	191800	18994601400	185500	185500	185500	185500	0
103	20231206	191700	18994601400	185500	185500	185500	185500	0
104	20231206	191600	18994601400	185500	185500	185500	185500	0
105	20231206	191500	18994601400	185500	185500	185500	185500	0
106	20231206	191400	18994601400	185500	185500	185500	185500	0
107	20231206	191300	18994601400	185500	185500	185500	185500	0
108	20231206	191200	18994601400	185500	185500	185500	185500	0
109	20231206	191100	18994601400	185500	185500	185500	185500	0
110	20231206	191000	18994601400	185500	185500	185500	185500	0
111	20231206	190900	18994601400	185500	185500	185500	185500	0
112	20231206	190800	18994601400	185500	185500	185500	185500	0
113	20231206	190700	18994601400	185500	185500	185500	185500	0
114	20231206	190600	18994601400	185500	185500	185500	185500	0
115	20231206	190500	18994601400	185500	185500	185500	185500	0
116	20231206	190400	18994601400	185500	185500	185500	185500	0
117	20231206	190300	18994601400	185500	185500	185500	185500	0
118	20231206	190200	18994601400	185500	185500	185500	185500	0
119	20231206	190100	18994601400	185500	185500	185500	185500	0
120	20231206	190000	18994601400	185500	185500	185500	185500	0
121	20231206	185900	18994601400	185500	185500	185500	185500	0
122	20231206	185800	18994601400	185500	185500	185500	185500	4315
123	20231206	185700	18994601400	185500	185500	185500	185500	0
124	20231206	185600	18994601400	185500	185500	185500	185500	0
125	20231206	185500	18994601400	185500	185500	185500	185500	0
126	20231206	185400	18994601400	185500	185500	185500	185500	0
127	20231206	185300	18994601400	185500	185500	185500	185500	0
128	20231206	185200	18994601400	185500	185500	185500	185500	0
129	20231206	185100	18994601400	185500	185500	185500	185500	0
130	20231206	185000	18994601400	185500	185500	185500	185500	0
131	20231206	184900	18994601400	185500	185500	185500	185500	0
132	20231206	184800	18994601400	185500	185500	185500	185500	0
133	20231206	184700	18994601400	185500	185500	185500	185500	0
134	20231206	184600	18994601400	185500	185500	185500	185500	0
135	20231206	184500	18994601400	185500	185500	185500	185500	0
136	20231206	184400	18994601400	185500	185500	185500	185500	0
137	20231206	184300	18994601400	185500	185500	185500	185500	0
138	20231206	184200	18994601400	185500	185500	185500	185500	0
139	20231206	184100	18994601400	185500	185500	185500	185500	0
140	20231206	184000	18994601400	185500	185500	185500	185500	0
141	20231206	183900	18994601400	185500	185500	185500	185500	0
142	20231206	183800	18994601400	185500	185500	185500	185500	0
143	20231206	183700	18994601400	185500	185500	185500	185500	0
144	20231206	183600	18994601400	185500	185500	185500	185500	0
145	20231206	183500	18994601400	185500	185500	185500	185500	0
146	20231206	183400	18994601400	185500	185500	185500	185500	0
147	20231206	183300	18994601400	185500	185500	185500	185500	0
148	20231206	183200	18994601400	185500	185500	185500	185500	0
149	20231206	183100	18994601400	185500	185500	185500	185500	0
150	20231206	183000	18994601400	185500	185500	185500	185500	0
151	20231206	182900	18994601400	185500	185500	185500	185500	0
152	20231206	182800	18994601400	185500	185500	185500	185500	4315
153	20231206	182700	18994601400	185500	185500	185500	185500	0
154	20231206	182600	18994601400	185500	185500	185500	185500	0
155	20231206	182500	18994601400	185500	185500	185500	185500	0
156	20231206	182400	18994601400	185500	185500	185500	185500	0
157	20231206	182300	18994601400	185500	185500	185500	185500	0
158	20231206	182200	18994601400	185500	185500	185500	185500	0
159	20231206	182100	18994601400	185500	185500	185500	185500	0
160	20231206	182000	18994601400	185500	185500	185500	185500	0
161	20231206	181900	18994601400	185500	185500	185500	185500	0
162	20231206	181800	18994601400	185500	185500	185500	185500	0
163	20231206	181700	18994601400	185500	185500	185500	185500	0
164	20231206	181600	18994601400	185500	185500	185500	185500	0
165	20231206	181500	18994601400	185500	185500	185500	185500	0
166	20231206	181400	18994601400	185500	185500	185500	185500	0
167	20231206	181300	18994601400	185500	185500	185500	185500	0
168	20231206	181200	18994601400	185500	185500	185500	185500	0
169	20231206	181100	18994601400	185500	185500	185500	185500	0
170	20231206	181000	18994601400	185500	185500	185500	185500	0
171	20231206	180900	18994601400	185500	185500	185500	185500	0
172	20231206	180800	18994601400	185500	185500	185500	185500	0
173	20231206	180700	18994601400	185500	185500	185500	185500	0
174	20231206	180600	18994601400	185500	185500	185500	185500	0
175	20231206	180500	18994601400	185500	185500	185500	185500	0
176	20231206	180400	18994601400	185500	185500	185500	185500	0
177	20231206	180300	18994601400	185500	185500	185500	185500	0
178	20231206	180200	18994601400	185500	185500	185500	185500	0
179	20231206	180100	18994601400	185500	185500	185500	185500	0
180	20231206	180000	18994601400	185500	185500	185500	185500	0
181	20231206	175900	18994601400	185500	185500	185500	185500	0
182	20231206	175800	18994601400	185500	185500	185500	185500	4315
183	20231206	175700	18994601400	185500	185500	185500	185500	0
184	20231206	175600	18994601400	185500	185500	185500	185500	0
185	20231206	175500	18994601400	185500	185500	185500	185500	0
186	20231206	175400	18994601400	185500	185500	185500	185500	0
187	20231206	175300	18994601400	185500	185500	185500	185500	0
188	20231206	175200	18994601400	185500	185500	185500	185500	0
189	20231206	175100	18994601400	185500	185500	185500	185500	0
190	20231206	175000	18994601400	185500	185500	185500	185500	0
191	20231206	174900	18994601400	185500	185500	185500	185500	0
192	20231206	174800	18994601400	185500	185500	185500	185500	0
193	20231206	174700	18994601400	185500	185500	185500	185500	0
194	20231206	174600	18994601400	185500	185500	185500	185500	0
195	20231206	174500	18994601400	185500	185500	185500	185500	0
196	20231206	174400	18994601400	185500	185500	185500	185500	0
197	20231206	174300	18994601400	185500	185500	185500	185500	0
198	20231206	174200	18994601400	185500	185500	185500	185500	0
199	20231206	174100	18994601400	185500	185500	185500	185500	0
200	20231206	174000	18994601400	185500	185500	185500	185500	0
201	20231206	173900	18994601400	185500	185500	185500	185500	0
202	20231206	173800	18994601400	185500	185500	185500	185500	0
203	20231206	173700	18994601400	185500	185500	185500	185500	0
204	20231206	173600	18994601400	185500	185500	185500	185500	0
205	20231206	173500	18994601400	185500	185500	185500	185500	0
206	20231206	173400	18994601400	185500	185500	185500	185500	0
207	20231206	173300	18994601400	185500	185500	185500	185500	0
208	20231206	173200	18994601400	185500	185500	185500	185500	0
209	20231206	173100	18994601400	185500	185500	185500	185500	0
210	20231206	173000	18994601400	185500	185500	185500	185500	0
211	20231206	172900	18994601400	185500	185500	185500	185500	0
212	20231206	172800	18994601400	185500	185500	185500	185500	4315
213	20231206	172700	18994601400	185500	185500	185500	185500	0
214	20231206	172600	18994601400	185500	185500	185500	185500	0
215	20231206	172500	18994601400	185500	185500	185500	185500	0
216	20231206	172400	18994601400	185500	185500	185500	185500	0
217	20231206	172300	18994601400	185500	185500	185500	185500	0
218	20231206	172200	18994601400	185500	185500	185500	185500	0
219	20231206	172100	18994601400	185500	185500	185500	185500	0
220	20231206	172000	18994601400	185500	185500	185500	185500	0
221	20231206	171900	18994601400	185500	185500	185500	185500	0
222	20231206	171800	18994601400	185500	185500	185500	185500	0
223	20231206	171700	18994601400	185500	185500	185500	185500	0
224	20231206	171600	18994601400	185500	185500	185500	185500	0
225	20231206	171500	18994601400	185500	185500	185500	185500	0
226	20231206	171400	18994601400	185500	185500	185500	185500	0
227	20231206	171300	18994601400	185500	185500	185500	185500	0
228	20231206	171200	18994601400	185500	185500	185500	185500	0
229	20231206	171100	18994601400	185500	185500	185500	185500	0
230	20231206	171000	18994601400	185500	185500	185500	185500	0
231	20231206	170900	18994601400	185500	185500	185500	185500	0
232	20231206	170800	18994601400	185500	185500	185500	185500	0
233	20231206	170700	18994601400	185500	185500	185500	185500	0
234	20231206	170600	18994601400	185500	185500	185500	185500	0
235	20231206	170500	18994601400	185500	185500	185500	185500	0
236	20231206	170400	18994601400	185500	185500	185500	185500	0
237	20231206	170300	18994601400	185500	185500	185500	185500	0
238	20231206	170200	18994601400	185500	185500	185500	185500	0
239	20231206	170100	18994601400	185500	185500	185500	185500	0
240	20231206	170000	18994601400	185500	185500	185500	185500	0
241	20231206	165900	18994601400	185500	185500	185500	185500	0
242	20231206	165800	18994601400	185500	185500	185500	185500	4315
243	20231206	165700	18994601400	185500	185500	185500	185500	0
244	20231206	165600	18994601400	185500	185500	185500	185500	0
245	20231206	165500	18994601400	185500	185500	185500	185500	0
246	20231206	165400	18994601400	185500	185500	185500	185500	0
247	20231206	165300	18994601400	185500	185500	185500	185500	0
248	20231206	165200	18994601400	185500	185500	185500	185500	0
249	20231206	165100	18994601400	185500	185500	185500	185500	0
250	20231206	165000	18994601400	185500	185500	185500	185500	0
251	20231206	164900	18994601400	185500	185500	185500	185500	0
252	20231206	164800	18994601400	185500	185500	185500	185500	0
253	20231206	164700	18994601400	185500	185500	185500	185500	0
254	20231206	164600	18994601400	185500	185500	185500	185500	0
255	20231206	164500	18994601400	185500	185500	185500	185500	0
256	20231206	164400	18994601400	185500	185500	185500	185500	0
257	20231206	164300	18994601400	185500	185500	185500	185500	0
258	20231206	164200	18994601400	185500	185500	185500	185500	0
259	20231206	164100	18994601400	185500	185500	185500	185500	0
260	20231206	164000	18994601400	185500	185500	185500	185500	0
261	20231206	163900	18994601400	185500	185500	185500	185500	0
262	20231206	163800	18994601400	185500	185500	185500	185500	0
263	20231206	163700	18994601400	185500	185500	185500	185500	0
264	20231206	163600	18994601400	185500	185500	185500	185500	0
265	20231206	163500	18994601400	185500	185500	185500	185500	0
266	20231206	163400	18994601400	185500	185500	185500	185500	0
267	20231206	163300	18994601400	185500	185500	185500	185500	0
268	20231206	163200	18994601400	185500	185500	185500	185500	0
269	20231206	163100	18994601400	185500	185500	185500	185500	0
270	20231206	163000	18994601400	185500	185500	185500	185500	0
271	20231206	162900	18994601400	185500	185500	185500	185500	0
272	20231206	162800	18994601400	185500	185500	185500	185500	4315
273	20231206	162700	18994601400	185500	185500	185500	185500	0
274	20231206	162600	18994601400	185500	185500	185500	185500	0
275	20231206	162500	18994601400	185500	185500	185500	185500	0
276	20231206	162400	18994601400	185500	185500	185500	185500	0
277	20231206	162300	18994601400	185500	185500	185500	185500	0
278	20231206	162200	18994601400	185500	185500	185500	185500	0
279	20231206	162100	18994601400	185500	185500	185500	185500	0
280	20231206	162000	18994601400	185500	185500	185500	185500	0
281	20231206	161900	18994601400	185500	185500	185500	185500	0
282	20231206	161800	18994601400	185500	185500	185500	185500	0
283	20231206	161700	18994601400	185500	185500	185500	185500	0
284	20231206	161600	18994601400	185500	185500	185500	185500	0
285	20231206	161500	18994601400	185500	185500	185500	185500	0
286	20231206	161400	18994601400	185500	185500	185500	185500	0
287	20231206	161300	18994601400	185500	185500	185500	185500	0
288	20231206	161200	18994601400	185500	185500	185500	185500	0
289	20231206	161100	18994601400	185500	185500	185500	185500	0
290	20231206	161000	18994601400	185500	185500	185500	185500	0
291	20231206	160900	18994601400	185500	185500	185500	185500	0
292	20231206	160800	18994601400	185500	185500	185500	185500	0
293	20231206	160700	18994601400	185500	185500	185500	185500	0
294	20231206	160600	18994601400	185500	185500	185500	185500	0
295	20231206	160500	18994601400	185500	185500	185500	185500	0
296	20231206	160400	18994601400	185500	185500	185500	185500	0
297	20231206	160300	18994601400	185500	185500	185500	185500	0
298	20231206	160200	18994601400	185500	185500	185500	185500	0
299	20231206	160100	18994601400	185500	185500	185500	185500	0
300	20231206	160000	18994601400	185500	185500	185500	185500	0
301	20231206	155900	18994601400	185500	185500	185500	185500	0
302	20231206	155800	18994601400	185500	185500	185500	185500	4315
303	20231206	155700	18994601400	185500	185500	185500	185500	0
304	20231206	155600	18994601400	185500	185500	185500	185500	0
305	20231206	155500	18994601400	185500	185500	185500	185500	0
306	20231206	155400	18994601400	185500	185500	185500	185500	0
307	20231206	155300	18994601400	185500	185500	185500	185500	0
308	20231206	155200	18994601400	185500	185500	185500	185500	0
309	20231206	155100	18994601400	185500	185500	185500	185500	0
310	20231206	155000	18994601400	185500	185500	185500	185500	0
311	20231206	154900	18994601400	185500	185500	185500	185500	0
312	20231206	154800	18994601400	185500	185500	185500	185500	0
313	20231206	154700	18994601400	185500	185500	185500	185500	0
314	20231206	154600	18994601400	185500	185500	185500	185500	0
315	20231206	154500	18994601400	185500	185500	185500	185500	0
316	20231206	154400	18994601400	185500	185500	185500	185500	0
317	20231206	154300	18994601400	185500	185500	185500	185500	0
318	20231206	154200	18994601400	185500	185500	185500	185500	0
319	20231206	154100	18994601400	185500	185500	185500	185500	0
320	20231206	154000	18994601400	185500	185500	185500	185500	0
321	20231206	153900	18994601400	185500	185500	185500	185500	0
322	20231206	153800	18994601400	185500	185500	185500	185500	0
323	20231206	153700	18994601400	185500	185500	185500	185500	0
324	20231206	153600	18994601400	185500	185500	185500	185500	0
325	20231206	153500	18994601400	185500	185500	185500	185500	0
326	20231206	153400	18994601400	185500	185500	185500	185500	0
327	20231206	153300	18994601400	185500	185500	185500	185500	0
328	20231206	153200	18994601400	185500	185500	185500	185500	0
329	20231206	153100	18994601400	185500	185500	185500	185500	0
330	20231206	153000	18994601400	185500	185500	185500	185500	4315
331	20231206	152900	18194168900	185800	185800	185800	185800	0
332	20231206	152800	18194168900	185800	185800	185800	185800	0
333	20231206	152700	18194168900	185800	185800	185800	185800	0
334	20231206	152600	18194168900	185800	185800	185800	185800	0
335	20231206	152500	18194168900	185800	185800	185800	185800	0
336	20231206	152400	18194168900	185800	185800	185800	185800	0
337	20231206	152300	18194168900	185800	185800	185800	185800	0
338	20231206	152200	18194168900	185800	185800	185800	185800	0
339	20231206	152100	18194168900	185800	185800	185800	185800	0
340	20231206	152000	18194168900	185800	185800	185800	185800	0
341	20231206	151900	18194168900	185800	185800	185800	185700	267
342	20231206	151800	18144578800	185800	186200	186200	185700	384
343	20231206	151700	18073172100	186200	186200	186300	186000	408
344	20231206	151600	17997227700	186300	186300	186500	186200	134
345	20231206	151500	17972263700	186300	186300	186500	186300	107
346	20231206	151400	17952321400	186400	186500	186600	186300	168
347	20231206	151300	17921006100	186500	186600	186600	186500	222
348	20231206	151200	17879588200	186600	186600	186800	186600	116
349	20231206	151100	17857935200	186700	186800	186800	186600	123
350	20231206	151000	17834971600	186800	186800	186900	186700	89
351	20231206	150900	17818348200	186700	186900	187000	186700	85
352	20231206	150800	17802468900	186900	186800	187000	186800	128
353	20231206	150700	17778544100	187100	186700	187100	186700	285
354	20231206	150600	17725262000	186700	186200	186900	186000	250
355	20231206	150500	17678615600	186200	186200	186200	186000	127
356	20231206	150400	17654982900	186000	186000	186200	185900	116
357	20231206	150300	17633405200	185900	185800	185900	185700	220
358	20231206	150200	17592533000	185800	185700	185800	185600	99
359	20231206	150100	17574148500	185700	185800	185800	185700	186
360	20231206	150000	17539605300	185700	185800	185900	185700	467
361	20231206	145900	17452846500	185900	185900	186000	185800	267
362	20231206	145800	17403212100	185900	185900	186000	185800	140
363	20231206	145700	17377191100	185900	186000	186000	185900	332
364	20231206	145600	17315461600	186000	186300	186300	186000	998
365	20231206	145500	17129819800	186200	186300	186400	186200	318
366	20231206	145400	17070596100	186400	186400	186400	186200	212
367	20231206	145300	17031104600	186300	186200	186300	186200	260
368	20231206	145200	16982690600	186200	186200	186400	186000	180
369	20231206	145100	16949187300	186100	186300	186300	186100	193
370	20231206	145000	16913246500	186400	186000	186400	186000	158
371	20231206	144900	16883833900	186000	186000	186200	186000	345
372	20231206	144800	16819655900	186000	186100	186200	186000	169
373	20231206	144700	16788210200	186100	186300	186400	186100	297
374	20231206	144600	16732897800	186300	186300	186500	186300	262
375	20231206	144500	16684074100	186400	186400	186500	186300	135
376	20231206	144400	16658917800	186400	186600	186600	186400	258
377	20231206	144300	16610808200	186600	186700	186700	186500	127
378	20231206	144200	16587112300	186700	186600	186700	186500	217
379	20231206	144100	16546626200	186600	186500	186700	186500	218
380	20231206	144000	16505956400	186600	186700	186800	186500	123
381	20231206	143900	16482998100	186800	186700	186800	186600	262
382	20231206	143800	16434092400	186700	186600	186900	186600	57
383	20231206	143700	16423447500	186600	186800	186900	186600	222
384	20231206	143600	16381993600	186900	186600	187000	186600	241
385	20231206	143500	16336983500	186600	186600	186700	186600	217
386	20231206	143400	16296485000	186600	186700	186900	186600	112
387	20231206	143300	16275573500	186600	186800	187100	186600	260
388	20231206	143200	16227005400	186700	186500	187900	186400	1609
389	20231206	143100	15926390100	186500	186300	186500	186300	163
390	20231206	143000	15896007900	186300	186500	186500	186200	152
391	20231206	142900	15867685100	186400	186200	186400	186200	312
392	20231206	142800	15809555700	186200	186100	186400	186100	143
393	20231206	142700	15782925900	186100	186400	186400	186000	254
394	20231206	142600	15735625500	186400	186300	186500	186300	173
395	20231206	142500	15703390200	186400	186400	186500	186300	207
396	20231206	142400	15664810600	186400	186400	186500	186400	170
397	20231206	142300	15633118500	186400	186300	186500	186300	325
398	20231206	142200	15572548900	186400	186200	186400	186200	200
399	20231206	142100	15535287900	186200	186300	186300	186100	178
400	20231206	142000	15502149800	186300	186500	186500	186100	177
401	20231206	141900	15469177700	186500	186100	186500	186000	317
402	20231206	141800	15410161100	186100	186100	186200	186000	167
403	20231206	141700	15379092600	186100	185800	186200	185800	114
404	20231206	141600	15357900900	185800	185800	185900	185700	200
405	20231206	141500	15320745900	185800	185700	186100	185700	82
406	20231206	141400	15305506900	185800	185800	186200	185800	196
407	20231206	141300	15269070600	185800	185500	185900	185500	158
408	20231206	141200	15239742000	185600	185600	185700	185500	178
409	20231206	141100	15206711700	185500	185600	185800	185500	211
410	20231206	141000	15167552200	185600	185600	185700	185600	122
411	20231206	140900	15144906200	185600	185800	185900	185600	212
412	20231206	140800	15105526700	185800	185900	186000	185800	131
413	20231206	140700	15081180700	185900	186100	186200	185800	287
414	20231206	140600	15027804900	186200	186500	186600	186200	278
415	20231206	140500	14975974800	186500	186800	186800	186500	406
416	20231206	140400	14900238700	186700	186800	186900	186600	182
417	20231206	140300	14866255500	186900	186700	186900	186700	146
418	20231206	140200	14838992400	186700	187000	187000	186600	260
419	20231206	140100	14790430100	187000	186700	187000	186600	160
420	20231206	140000	14760545000	186600	186700	186900	186600	234
421	20231206	135900	14716861800	186600	186600	186800	186600	172
422	20231206	135800	14684762700	186600	186700	186700	186500	191
423	20231206	135700	14649122200	186600	186700	186800	186500	174
424	20231206	135600	14616660100	186700	186000	186700	185800	237
425	20231206	135500	14572555600	186100	185900	186100	185900	213
426	20231206	135400	14532947800	185900	185800	186000	185700	155
427	20231206	135300	14504149800	185800	185600	185800	185600	192
428	20231206	135200	14468500700	185700	185700	185700	185600	194
429	20231206	135100	14432488600	185600	185600	185800	185600	207
430	20231206	135000	14394055300	185600	185700	185800	185600	139
431	20231206	134900	14368247300	185900	185900	186000	185600	157
432	20231206	134800	14339075700	185700	185900	186000	185600	154
433	20231206	134700	14310457500	185900	185600	186000	185600	278
434	20231206	134600	14258816900	185600	185700	185800	185600	167
435	20231206	134500	14227814500	185700	185700	185800	185700	306
436	20231206	134400	14170985700	185800	185500	185800	185500	207
437	20231206	134300	14132552700	185500	185500	185600	185500	141
438	20231206	134200	14106393900	185600	185500	185600	185500	178
439	20231206	134100	14073371400	185600	185300	185700	185100	252
440	20231206	134000	14026660500	185200	185100	185300	185000	184
441	20231206	133900	13992586200	185100	185300	185300	185000	202
442	20231206	133800	13955203200	185000	184900	185300	184900	415
443	20231206	133700	13878417000	184900	184700	185000	184700	196
444	20231206	133600	13842197200	184800	185000	185000	184700	704
445	20231206	133500	13712116000	185000	184900	185000	184800	165
446	20231206	133400	13681605700	184900	184800	185300	184700	1436
447	20231206	133300	13416089000	184800	185200	185400	184700	3907
448	20231206	133200	12693442300	185200	185400	185600	185200	609
449	20231206	133100	12580588900	185300	185400	185500	185300	269
450	20231206	133000	12530728400	185400	185300	185500	185300	146
451	20231206	132900	12503667700	185500	185600	185600	185300	185
452	20231206	132800	12469357400	185600	185300	185600	185300	137
453	20231206	132700	12443960700	185400	185600	185700	185400	184
454	20231206	132600	12409830600	185600	185600	185800	185300	281
455	20231206	132500	12357726500	185500	185700	185800	185500	235
456	20231206	132400	12314095700	185800	185700	185800	185600	165
457	20231206	132300	12283466200	185700	185600	185700	185500	214
458	20231206	132200	12243738500	185600	185500	185600	185300	284
459	20231206	132100	12191102800	185500	185600	185600	185300	492
460	20231206	132000	12099860600	185600	185700	185700	185600	335
461	20231206	131900	12037675000	185700	186000	186100	185700	432
462	20231206	131800	11957355300	186000	185900	186000	185900	202
463	20231206	131700	11919794300	185900	186000	186100	185900	156
464	20231206	131600	11890787300	186000	185900	186100	185900	176
465	20231206	131500	11858048300	186000	185700	186000	185700	204
466	20231206	131400	11820143000	185700	185900	186100	185700	274
467	20231206	131300	11769218600	185900	186100	186100	185800	490
468	20231206	131200	11678092800	186200	186000	186200	186000	236
469	20231206	131100	11634182400	186000	186100	186100	186000	147
470	20231206	131000	11606834800	186100	186200	186300	186100	138
471	20231206	130900	11581136700	186200	186100	186300	186100	227
472	20231206	130800	11538873000	186000	186000	186100	186000	320
473	20231206	130700	11479348700	186000	186000	186100	186000	152
474	20231206	130600	11451075300	186100	186100	186600	186000	302
475	20231206	130500	11394853500	186200	186300	186400	186100	107
476	20231206	130400	11374928000	186200	186400	186600	186200	356
477	20231206	130300	11308540200	186400	186400	186600	186400	85
478	20231206	130200	11292691900	186400	186500	186600	186400	116
479	20231206	130100	11271064700	186400	186100	186400	186000	170
480	20231206	130000	11239397700	186200	186200	186200	186000	159
481	20231206	125900	11209804900	186100	186100	186200	186100	89
482	20231206	125800	11193240700	186100	186000	186200	186000	113
483	20231206	125700	11172214800	186000	186000	186200	186000	79
484	20231206	125600	11157514600	186100	186100	186300	186000	201
485	20231206	125500	11120098200	186200	186000	186300	186000	72
486	20231206	125400	11106700100	186000	186100	186300	186000	1010
487	20231206	125300	10918776600	186100	186400	186400	186100	1488
488	20231206	125200	10641810300	186400	186700	186700	186400	425
489	20231206	125100	10562527700	186700	186800	187100	186700	158
490	20231206	125000	10533007900	186900	187000	187100	186900	506
491	20231206	124900	10438424200	187000	187200	187300	187000	116
492	20231206	124800	10416712200	187100	187000	187100	186800	223
493	20231206	124700	10375019000	187000	187000	187000	186700	100
494	20231206	124600	10356333800	187000	187000	187100	187000	43
495	20231206	124500	10348290800	187000	186900	187100	186700	99
496	20231206	124400	10329792300	187000	187000	187000	186800	75
497	20231206	124300	10315771100	187000	187000	187300	187000	60
498	20231206	124200	10304546300	187000	187100	187200	187000	73
499	20231206	124100	10290888000	187100	186900	187700	186900	125
500	20231206	124000	10267480900	186900	187000	187100	186800	120
501	20231206	123900	10245048800	187000	187200	187200	187000	125
502	20231206	123800	10221664300	187200	187300	187700	187200	84
503	20231206	123700	10205931000	187300	187300	187400	187200	53
504	20231206	123600	10196007200	187500	187900	187900	187500	53
505	20231206	123500	10186059100	187900	188000	188000	187800	59
506	20231206	123400	10174973400	188000	187900	188000	187900	78
507	20231206	123300	10160316300	187900	188200	188200	187900	85
508	20231206	123200	10144332100	188200	188000	188300	187900	65
509	20231206	123100	10132105500	187900	188000	188100	187900	83
510	20231206	123000	10116504100	187900	187900	188000	187900	77
511	20231206	122900	10102034500	188000	187300	188300	187300	169
512	20231206	122800	10070295700	187300	187400	187400	187300	68
513	20231206	122700	10057554100	187400	187600	187600	187400	124
514	20231206	122600	10034308000	187600	187600	187700	187500	143
515	20231206	122500	10007478700	187600	187600	187900	187600	47
516	20231206	122400	9998659200	187600	187700	187800	187600	95
517	20231206	122300	9980828900	187700	187900	187900	187700	60
518	20231206	122200	9969560000	188000	187800	188000	187800	85
519	20231206	122100	9953593500	187700	188100	188200	187700	66
520	20231206	122000	9941186300	188100	188200	188300	188100	75
521	20231206	121900	9927072700	188100	187200	188200	187200	178
522	20231206	121800	9893648400	187200	187600	187600	187100	68
523	20231206	121700	9880907600	187600	187900	188000	187600	347
524	20231206	121600	9815758100	187800	187900	188000	187800	113
525	20231206	121500	9794522900	187900	188000	188100	187900	58
526	20231206	121400	9783618600	188000	188000	188300	188000	87
527	20231206	121300	9767256000	188000	188300	188300	188000	65
528	20231206	121200	9755029000	188200	188200	188300	188000	106
529	20231206	121100	9735087500	188200	188200	188300	188200	98
530	20231206	121000	9716642000	188200	188300	188300	188200	144
531	20231206	120900	9689530900	188300	188300	188400	188200	67
532	20231206	120800	9676916400	188200	188400	188400	188200	173
533	20231206	120700	9644347600	188300	188300	188400	188200	100
534	20231206	120600	9625515500	188300	188300	188600	188100	213
535	20231206	120500	9585405300	188300	188900	188900	188300	538
536	20231206	120400	9484054500	188900	188700	189000	188700	103
537	20231206	120300	9464608700	188700	189000	189200	188700	97
538	20231206	120200	9446286200	189000	188800	189200	188700	129
539	20231206	120100	9421918600	188800	188700	188900	188700	67
540	20231206	120000	9409269000	188600	188700	188700	188600	182
541	20231206	115900	9374940900	188800	188800	188800	188600	81
542	20231206	115800	9359654100	188800	188700	189000	188700	76
543	20231206	115700	9345305700	188800	188600	188800	188500	127
544	20231206	115600	9321344000	188600	188600	188800	188600	80
545	20231206	115500	9306251600	188600	188500	189000	188500	78
546	20231206	115400	9291540800	188500	188800	188800	188500	102
547	20231206	115300	9272299700	188800	188400	189600	188400	140
548	20231206	115200	9245859500	188500	188600	189000	188500	132
549	20231206	115100	9220953500	188700	188600	188700	188600	131
550	20231206	115000	9196243200	188600	189000	189000	188600	107
551	20231206	114900	9176043300	189000	188200	189000	188200	172
552	20231206	114800	9143617900	188200	189000	189000	188200	117
553	20231206	114700	9121571600	189000	189400	189400	188900	360
554	20231206	114600	9053488500	189400	189000	189700	189000	448
555	20231206	114500	8968773100	189000	189900	190000	189000	968
556	20231206	114400	8785199300	189900	189400	189900	189300	320
557	20231206	114300	8724528000	189500	188400	189500	188400	723
558	20231206	114200	8587875300	188500	188300	188500	188300	107
559	20231206	114100	8567721400	188300	188400	188400	188200	204
560	20231206	114000	8529307300	188200	188000	188500	188000	246
561	20231206	113900	8482990900	188000	188000	188300	188000	163
562	20231206	113800	8452327300	188000	187800	188300	187800	457
563	20231206	113700	8366361500	187800	187400	188000	187400	708
564	20231206	113600	8233445200	187400	187100	187400	187100	182
565	20231206	113500	8199360300	187200	187000	187400	187000	96
566	20231206	113400	8181387200	187200	187100	187300	187000	180
567	20231206	113300	8147702200	187000	186600	187000	186600	159
568	20231206	113200	8118000400	186600	186200	186900	186200	465
569	20231206	113100	8031259200	186200	186300	186300	186200	71
570	20231206	113000	8018034200	186300	186400	186400	186200	204
571	20231206	112900	7980041800	186300	186200	186300	186200	114
572	20231206	112800	7958812400	186200	186200	186300	186200	114
573	20231206	112700	7937580500	186200	186200	186400	186100	91
574	20231206	112600	7920637600	186200	186200	186300	186100	155
575	20231206	112500	7891778400	186200	186200	186300	186200	122
576	20231206	112400	7869056100	186200	186300	186300	186200	277
577	20231206	112300	7817466300	186300	186200	186400	186200	101
578	20231206	112200	7798655700	186200	186200	186300	186100	72
579	20231206	112100	7785250200	186200	186200	186300	186200	115
580	20231206	112000	7763836500	186200	186300	186400	186200	244
581	20231206	111900	7718387600	186300	186300	186400	186300	142
582	20231206	111800	7691928500	186300	186600	186600	186300	321
583	20231206	111700	7632070900	186700	186700	186800	186700	259
584	20231206	111600	7583711400	186800	186700	186800	186700	132
585	20231206	111500	7559065600	186700	186900	186900	186700	127
586	20231206	111400	7535342300	186800	186900	186900	186800	50
587	20231206	111300	7526002200	186900	186800	186900	186800	108
588	20231206	111200	7505821400	186800	186700	186800	186700	86
589	20231206	111100	7489760500	186800	186800	186900	186800	84
590	20231206	111000	7474068500	186900	186700	187000	186700	63
591	20231206	110900	7462299700	186700	186900	187000	186700	160
592	20231206	110800	7432418700	187000	186600	187000	186600	88
593	20231206	110700	7415988600	186600	186800	186900	186600	150
594	20231206	110600	7387979900	186900	186900	187000	186900	101
595	20231206	110500	7369102900	186900	186900	187000	186900	80
596	20231206	110400	7354148500	186900	187200	187200	186900	257
597	20231206	110300	7306076500	187200	187100	187200	187100	140
598	20231206	110200	7279876900	187100	187200	187300	187100	293
599	20231206	110100	7225037400	187200	187400	187400	187200	409
600	20231206	110000	7148466100	187300	187200	187400	187200	114
601	20231206	105900	7127118000	187200	187300	187400	187200	319
602	20231206	105800	7067383900	187300	187500	187600	187300	89
603	20231206	105700	7050710200	187500	187300	187600	187200	485
604	20231206	105600	6959823100	187200	187200	187300	187100	213
605	20231206	105500	6919950400	187200	187100	187200	187000	109
606	20231206	105400	6899555600	187100	187100	187200	187000	233
607	20231206	105300	6855958800	187100	187100	187200	187000	165
608	20231206	105200	6825089800	187000	187000	187300	186900	123
609	20231206	105100	6802081300	186900	186900	187000	186800	138
610	20231206	105000	6776287800	186900	187000	187300	186900	238
611	20231206	104900	6731755100	187100	186900	187200	186900	85
612	20231206	104800	6715857100	187000	187100	187200	186700	156
613	20231206	104700	6686685100	187200	186600	187300	186500	282
614	20231206	104600	6633978700	186400	186500	186800	186400	76
615	20231206	104500	6619804800	186500	186500	186700	186400	138
616	20231206	104400	6594056600	186600	186300	186600	186200	120
617	20231206	104300	6571688900	186300	186300	186400	186200	154
618	20231206	104200	6542999500	186300	186300	186600	186300	135
619	20231206	104100	6517839000	186300	186300	186400	186300	80
620	20231206	104000	6502934800	186400	186500	186700	186400	261
621	20231206	103900	6454262600	186500	186600	186700	186500	123
622	20231206	103800	6431314800	186600	186500	186800	186500	156
623	20231206	103700	6402211800	186500	186500	186600	186500	123
624	20231206	103600	6379269100	186500	186500	186600	186500	101
625	20231206	103500	6360431400	186600	186900	186900	186600	211
626	20231206	103400	6321045200	186900	186800	186900	186600	148
627	20231206	103300	6293405100	186800	186700	186800	186700	98
628	20231206	103200	6275105600	187000	186500	187500	186500	587
629	20231206	103100	6165315000	186500	186500	186600	186400	108
630	20231206	103000	6145175300	186500	186300	186600	186300	346
631	20231206	102900	6080675300	186400	186300	186500	186200	128
632	20231206	102800	6056832300	186300	186400	186400	186300	53
633	20231206	102700	6046955000	186500	186300	186500	186200	198
634	20231206	102600	6010069500	186500	186300	186500	186200	164
635	20231206	102500	5979523400	186300	186400	186400	186200	244
636	20231206	102400	5934075700	186300	186300	186400	186300	264
637	20231206	102300	5884884500	186300	186300	186400	186300	106
638	20231206	102200	5865136100	186200	186200	186300	186100	442
639	20231206	102100	5782836100	186200	186300	186400	186200	456
640	20231206	102000	5697895300	186300	186300	186400	186200	284
641	20231206	101900	5644985500	186300	186200	186400	186200	136
642	20231206	101800	5619644500	186300	186300	186400	186200	243
643	20231206	101700	5574378200	186300	186100	186300	186100	147
644	20231206	101600	5547002300	186200	186000	186300	186000	240
645	20231206	101500	5502331600	186000	186400	186400	185900	131
646	20231206	101400	5477956200	186400	186200	186600	186200	201
647	20231206	101300	5440480600	186300	185900	186300	185800	1120
648	20231206	101200	5231967200	185900	185400	186000	185400	691
649	20231206	101100	5103623400	185500	185500	185600	185400	169
650	20231206	101000	5072278600	185500	185800	185800	185500	255
651	20231206	100900	5024932800	185800	185700	185900	185600	123
652	20231206	100800	5002083300	185700	185400	185800	185400	120
653	20231206	100700	4979805300	185500	185500	185500	185400	128
654	20231206	100600	4956070300	185400	185500	185600	185400	112
655	20231206	100500	4935293800	185500	185600	185600	185500	167
656	20231206	100400	4904309400	185600	185700	185700	185500	124
657	20231206	100300	4881302700	185700	185600	185700	185500	131
658	20231206	100200	4856981000	185600	185900	185900	185600	77
659	20231206	100100	4842676400	186000	185500	186100	185300	389
660	20231206	100000	4770375800	185500	185400	185500	185200	285
661	20231206	095900	4717571400	185400	185700	185900	185400	253
662	20231206	095800	4670596100	185800	185600	185900	185600	214
663	20231206	095700	4630831800	185700	185100	185900	185100	274
664	20231206	095600	4579983200	185400	184900	185800	184900	582
665	20231206	095500	4472109500	184900	184900	185000	184800	221
666	20231206	095400	4431243500	184900	184800	185000	184700	186
667	20231206	095300	4396858900	184800	185100	185100	184800	638
668	20231206	095200	4278837600	185100	185100	185200	185000	504
669	20231206	095100	4185548300	185200	185200	185300	185100	498
670	20231206	095000	4093323600	185200	185400	185500	185200	1349
671	20231206	094900	3843389500	185400	185400	185500	185400	118
672	20231206	094800	3821511900	185400	185300	185500	185200	358
673	20231206	094700	3755154400	185300	185300	185400	185200	427
674	20231206	094600	3676034500	185300	185300	185400	185300	208
675	20231206	094500	3637488200	185400	185600	185600	185300	517
676	20231206	094400	3541606400	185600	185600	186000	185600	568
677	20231206	094300	3436142400	185600	185700	185700	185600	312
678	20231206	094200	3378214400	185700	185800	185800	185700	93
679	20231206	094100	3360942700	185900	185700	185900	185600	117
680	20231206	094000	3339206900	185700	185700	186000	185600	344
681	20231206	093900	3275308800	185700	185900	185900	185600	532
682	20231206	093800	3176495700	185900	186300	186400	185900	1119
683	20231206	093700	2968303000	186300	186900	187100	186300	369
684	20231206	093600	2899381100	187200	187000	187200	186800	352
685	20231206	093500	2833573000	187000	187300	187300	187000	298
686	20231206	093400	2777816900	187200	187700	187700	187000	374
687	20231206	093300	2707759700	187700	187000	187800	187000	284
688	20231206	093200	2654529600	187000	186400	187200	186400	322
689	20231206	093100	2594317400	186400	186100	186400	185600	884
690	20231206	093000	2429959600	186200	187000	187000	186100	655
691	20231206	092900	2307777800	187000	188400	188500	186900	2043
692	20231206	092800	1924740500	188500	189300	189300	188500	816
693	20231206	092700	1770587700	189300	190000	190000	189200	704
694	20231206	092600	1637144000	190000	189500	190000	189500	167
695	20231206	092500	1605472100	189600	189700	189900	189600	168
696	20231206	092400	1573595700	189700	189700	189700	189500	260
697	20231206	092300	1524303900	189700	189800	190200	189700	696
698	20231206	092200	1392200000	189800	190400	190500	189800	1051
699	20231206	092100	1192436600	190500	190300	190500	190300	41
700	20231206	092000	1184633300	190300	190600	190700	190300	127
701	20231206	091900	1160452900	190600	190400	190600	190200	345
702	20231206	091800	1094786000	190400	190600	190600	190400	193
703	20231206	091700	1058030200	190500	190700	190800	190500	460
704	20231206	091600	970376700	190800	190900	190900	190700	315
705	20231206	091500	910297800	191000	191700	191700	190900	512
706	20231206	091400	812393100	191700	191500	191700	191400	55
707	20231206	091300	801856500	191100	191000	191500	190800	125
708	20231206	091200	777968300	191000	190500	191100	190400	143
709	20231206	091100	750704600	190500	190400	190600	190200	258
710	20231206	091000	701606500	190500	191000	191000	190300	302
711	20231206	090900	644032500	191000	190800	191000	190800	190
712	20231206	090800	607758600	190500	190100	190500	190100	96
713	20231206	090700	589487900	190100	190000	190700	190000	171
714	20231206	090600	556950500	190000	190000	190000	189700	155
715	20231206	090500	527530700	189800	189800	189800	189700	161
716	20231206	090400	496981700	189800	190500	190800	189800	443
717	20231206	090300	412744500	190900	191800	191800	190500	833
718	20231206	090200	253432200	191800	192900	192900	191800	598
719	20231206	090100	138427800	192300	192400	192400	191300	163
720	20231206	090000	107136100	192400	190900	193300	190900	547