KissMeData/011170/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185500	8541890600	159800	159800	159800	159800	1994
3	20231208	185400	8541890600	159800	159800	159800	159800	0
4	20231208	185300	8541890600	159800	159800	159800	159800	0
5	20231208	185200	8541890600	159800	159800	159800	159800	0
6	20231208	185100	8541890600	159800	159800	159800	159800	0
7	20231208	185000	8541890600	159800	159800	159800	159800	0
8	20231208	184900	8541890600	159800	159800	159800	159800	0
9	20231208	184800	8541890600	159800	159800	159800	159800	0
10	20231208	184700	8541890600	159800	159800	159800	159800	0
11	20231208	184600	8541890600	159800	159800	159800	159800	0
12	20231208	184500	8541890600	159800	159800	159800	159800	0
13	20231208	184400	8541890600	159800	159800	159800	159800	0
14	20231208	184300	8541890600	159800	159800	159800	159800	0
15	20231208	184200	8541890600	159800	159800	159800	159800	0
16	20231208	184100	8541890600	159800	159800	159800	159800	0
17	20231208	184000	8541890600	159800	159800	159800	159800	0
18	20231208	183900	8541890600	159800	159800	159800	159800	0
19	20231208	183800	8541890600	159800	159800	159800	159800	0
20	20231208	183700	8541890600	159800	159800	159800	159800	0
21	20231208	183600	8541890600	159800	159800	159800	159800	0
22	20231208	183500	8541890600	159800	159800	159800	159800	0
23	20231208	183400	8541890600	159800	159800	159800	159800	0
24	20231208	183300	8541890600	159800	159800	159800	159800	0
25	20231208	183200	8541890600	159800	159800	159800	159800	0
26	20231208	183100	8541890600	159800	159800	159800	159800	0
27	20231208	183000	8541890600	159800	159800	159800	159800	0
28	20231208	182900	8541890600	159800	159800	159800	159800	0
29	20231208	182800	8541890600	159800	159800	159800	159800	0
30	20231208	182700	8541890600	159800	159800	159800	159800	0
31	20231208	182600	8541890600	159800	159800	159800	159800	0
32	20231208	182500	8541890600	159800	159800	159800	159800	1994
33	20231208	182400	8541890600	159800	159800	159800	159800	0
34	20231208	182300	8541890600	159800	159800	159800	159800	0
35	20231208	182200	8541890600	159800	159800	159800	159800	0
36	20231208	182100	8541890600	159800	159800	159800	159800	0
37	20231208	182000	8541890600	159800	159800	159800	159800	0
38	20231208	181900	8541890600	159800	159800	159800	159800	0
39	20231208	181800	8541890600	159800	159800	159800	159800	0
40	20231208	181700	8541890600	159800	159800	159800	159800	0
41	20231208	181600	8541890600	159800	159800	159800	159800	0
42	20231208	181500	8541890600	159800	159800	159800	159800	0
43	20231208	181400	8541890600	159800	159800	159800	159800	0
44	20231208	181300	8541890600	159800	159800	159800	159800	0
45	20231208	181200	8541890600	159800	159800	159800	159800	0
46	20231208	181100	8541890600	159800	159800	159800	159800	0
47	20231208	181000	8541890600	159800	159800	159800	159800	0
48	20231208	180900	8541890600	159800	159800	159800	159800	0
49	20231208	180800	8541890600	159800	159800	159800	159800	0
50	20231208	180700	8541890600	159800	159800	159800	159800	0
51	20231208	180600	8541890600	159800	159800	159800	159800	0
52	20231208	180500	8541890600	159800	159800	159800	159800	0
53	20231208	180400	8541890600	159800	159800	159800	159800	0
54	20231208	180300	8541890600	159800	159800	159800	159800	0
55	20231208	180200	8541890600	159800	159800	159800	159800	0
56	20231208	180100	8541890600	159800	159800	159800	159800	0
57	20231208	180000	8541890600	159800	159800	159800	159800	0
58	20231208	175900	8541890600	159800	159800	159800	159800	0
59	20231208	175800	8541890600	159800	159800	159800	159800	0
60	20231208	175700	8541890600	159800	159800	159800	159800	0
61	20231208	175600	8541890600	159800	159800	159800	159800	0
62	20231208	175500	8541890600	159800	159800	159800	159800	1994
63	20231208	175400	8541890600	159800	159800	159800	159800	0
64	20231208	175300	8541890600	159800	159800	159800	159800	0
65	20231208	175200	8541890600	159800	159800	159800	159800	0
66	20231208	175100	8541890600	159800	159800	159800	159800	0
67	20231208	175000	8541890600	159800	159800	159800	159800	0
68	20231208	174900	8541890600	159800	159800	159800	159800	0
69	20231208	174800	8541890600	159800	159800	159800	159800	0
70	20231208	174700	8541890600	159800	159800	159800	159800	0
71	20231208	174600	8541890600	159800	159800	159800	159800	0
72	20231208	174500	8541890600	159800	159800	159800	159800	0
73	20231208	174400	8541890600	159800	159800	159800	159800	0
74	20231208	174300	8541890600	159800	159800	159800	159800	0
75	20231208	174200	8541890600	159800	159800	159800	159800	0
76	20231208	174100	8541890600	159800	159800	159800	159800	0
77	20231208	174000	8541890600	159800	159800	159800	159800	0
78	20231208	173900	8541890600	159800	159800	159800	159800	0
79	20231208	173800	8541890600	159800	159800	159800	159800	0
80	20231208	173700	8541890600	159800	159800	159800	159800	0
81	20231208	173600	8541890600	159800	159800	159800	159800	0
82	20231208	173500	8541890600	159800	159800	159800	159800	0
83	20231208	173400	8541890600	159800	159800	159800	159800	0
84	20231208	173300	8541890600	159800	159800	159800	159800	0
85	20231208	173200	8541890600	159800	159800	159800	159800	0
86	20231208	173100	8541890600	159800	159800	159800	159800	0
87	20231208	173000	8541890600	159800	159800	159800	159800	0
88	20231208	172900	8541890600	159800	159800	159800	159800	0
89	20231208	172800	8541890600	159800	159800	159800	159800	0
90	20231208	172700	8541890600	159800	159800	159800	159800	0
91	20231208	172600	8541890600	159800	159800	159800	159800	0
92	20231208	172500	8541890600	159800	159800	159800	159800	1994
93	20231208	172400	8541890600	159800	159800	159800	159800	0
94	20231208	172300	8541890600	159800	159800	159800	159800	0
95	20231208	172200	8541890600	159800	159800	159800	159800	0
96	20231208	172100	8541890600	159800	159800	159800	159800	0
97	20231208	172000	8541890600	159800	159800	159800	159800	0
98	20231208	171900	8541890600	159800	159800	159800	159800	0
99	20231208	171800	8541890600	159800	159800	159800	159800	0
100	20231208	171700	8541890600	159800	159800	159800	159800	0
101	20231208	171600	8541890600	159800	159800	159800	159800	0
102	20231208	171500	8541890600	159800	159800	159800	159800	0
103	20231208	171400	8541890600	159800	159800	159800	159800	0
104	20231208	171300	8541890600	159800	159800	159800	159800	0
105	20231208	171200	8541890600	159800	159800	159800	159800	0
106	20231208	171100	8541890600	159800	159800	159800	159800	0
107	20231208	171000	8541890600	159800	159800	159800	159800	0
108	20231208	170900	8541890600	159800	159800	159800	159800	0
109	20231208	170800	8541890600	159800	159800	159800	159800	0
110	20231208	170700	8541890600	159800	159800	159800	159800	0
111	20231208	170600	8541890600	159800	159800	159800	159800	0
112	20231208	170500	8541890600	159800	159800	159800	159800	0
113	20231208	170400	8541890600	159800	159800	159800	159800	0
114	20231208	170300	8541890600	159800	159800	159800	159800	0
115	20231208	170200	8541890600	159800	159800	159800	159800	0
116	20231208	170100	8541890600	159800	159800	159800	159800	0
117	20231208	170000	8541890600	159800	159800	159800	159800	0
118	20231208	165900	8541890600	159800	159800	159800	159800	0
119	20231208	165800	8541890600	159800	159800	159800	159800	0
120	20231208	165700	8541890600	159800	159800	159800	159800	0
121	20231208	165600	8541890600	159800	159800	159800	159800	0
122	20231208	165500	8541890600	159800	159800	159800	159800	1994
123	20231208	165400	8541890600	159800	159800	159800	159800	0
124	20231208	165300	8541890600	159800	159800	159800	159800	0
125	20231208	165200	8541890600	159800	159800	159800	159800	0
126	20231208	165100	8541890600	159800	159800	159800	159800	0
127	20231208	165000	8541890600	159800	159800	159800	159800	0
128	20231208	164900	8541890600	159800	159800	159800	159800	0
129	20231208	164800	8541890600	159800	159800	159800	159800	0
130	20231208	164700	8541890600	159800	159800	159800	159800	0
131	20231208	164600	8541890600	159800	159800	159800	159800	0
132	20231208	164500	8541890600	159800	159800	159800	159800	0
133	20231208	164400	8541890600	159800	159800	159800	159800	0
134	20231208	164300	8541890600	159800	159800	159800	159800	0
135	20231208	164200	8541890600	159800	159800	159800	159800	0
136	20231208	164100	8541890600	159800	159800	159800	159800	0
137	20231208	164000	8541890600	159800	159800	159800	159800	0
138	20231208	163900	8541890600	159800	159800	159800	159800	0
139	20231208	163800	8541890600	159800	159800	159800	159800	0
140	20231208	163700	8541890600	159800	159800	159800	159800	0
141	20231208	163600	8541890600	159800	159800	159800	159800	0
142	20231208	163500	8541890600	159800	159800	159800	159800	0
143	20231208	163400	8541890600	159800	159800	159800	159800	0
144	20231208	163300	8541890600	159800	159800	159800	159800	0
145	20231208	163200	8541890600	159800	159800	159800	159800	0
146	20231208	163100	8541890600	159800	159800	159800	159800	0
147	20231208	163000	8541890600	159800	159800	159800	159800	0
148	20231208	162900	8541890600	159800	159800	159800	159800	0
149	20231208	162800	8541890600	159800	159800	159800	159800	0
150	20231208	162700	8541890600	159800	159800	159800	159800	0
151	20231208	162600	8541890600	159800	159800	159800	159800	0
152	20231208	162500	8541890600	159800	159800	159800	159800	1994
153	20231208	162400	8541890600	159800	159800	159800	159800	0
154	20231208	162300	8541890600	159800	159800	159800	159800	0
155	20231208	162200	8541890600	159800	159800	159800	159800	0
156	20231208	162100	8541890600	159800	159800	159800	159800	0
157	20231208	162000	8541890600	159800	159800	159800	159800	0
158	20231208	161900	8541890600	159800	159800	159800	159800	0
159	20231208	161800	8541890600	159800	159800	159800	159800	0
160	20231208	161700	8541890600	159800	159800	159800	159800	0
161	20231208	161600	8541890600	159800	159800	159800	159800	0
162	20231208	161500	8541890600	159800	159800	159800	159800	0
163	20231208	161400	8541890600	159800	159800	159800	159800	0
164	20231208	161300	8541890600	159800	159800	159800	159800	0
165	20231208	161200	8541890600	159800	159800	159800	159800	0
166	20231208	161100	8541890600	159800	159800	159800	159800	0
167	20231208	161000	8541890600	159800	159800	159800	159800	0
168	20231208	160900	8541890600	159800	159800	159800	159800	0
169	20231208	160800	8541890600	159800	159800	159800	159800	0
170	20231208	160700	8541890600	159800	159800	159800	159800	0
171	20231208	160600	8541890600	159800	159800	159800	159800	0
172	20231208	160500	8541890600	159800	159800	159800	159800	0
173	20231208	160400	8541890600	159800	159800	159800	159800	0
174	20231208	160300	8541890600	159800	159800	159800	159800	0
175	20231208	160200	8541890600	159800	159800	159800	159800	0
176	20231208	160100	8541890600	159800	159800	159800	159800	0
177	20231208	160000	8541890600	159800	159800	159800	159800	0
178	20231208	155900	8541890600	159800	159800	159800	159800	0
179	20231208	155800	8541890600	159800	159800	159800	159800	0
180	20231208	155700	8541890600	159800	159800	159800	159800	0
181	20231208	155600	8541890600	159800	159800	159800	159800	0
182	20231208	155500	8541890600	159800	159800	159800	159800	1994
183	20231208	155400	8541890600	159800	159800	159800	159800	0
184	20231208	155300	8541890600	159800	159800	159800	159800	0
185	20231208	155200	8541890600	159800	159800	159800	159800	0
186	20231208	155100	8541890600	159800	159800	159800	159800	0
187	20231208	155000	8541890600	159800	159800	159800	159800	0
188	20231208	154900	8541890600	159800	159800	159800	159800	0
189	20231208	154800	8541890600	159800	159800	159800	159800	0
190	20231208	154700	8541890600	159800	159800	159800	159800	0
191	20231208	154600	8541890600	159800	159800	159800	159800	0
192	20231208	154500	8541890600	159800	159800	159800	159800	0
193	20231208	154400	8541890600	159800	159800	159800	159800	0
194	20231208	154300	8541890600	159800	159800	159800	159800	0
195	20231208	154200	8541890600	159800	159800	159800	159800	0
196	20231208	154100	8541890600	159800	159800	159800	159800	0
197	20231208	154000	8541890600	159800	159800	159800	159800	0
198	20231208	153900	8541890600	159800	159800	159800	159800	0
199	20231208	153800	8541890600	159800	159800	159800	159800	0
200	20231208	153700	8541890600	159800	159800	159800	159800	0
201	20231208	153600	8541890600	159800	159800	159800	159800	0
202	20231208	153500	8541890600	159800	159800	159800	159800	0
203	20231208	153400	8541890600	159800	159800	159800	159800	0
204	20231208	153300	8541890600	159800	159800	159800	159800	0
205	20231208	153200	8541890600	159800	159800	159800	159800	0
206	20231208	153100	8541890600	159800	159800	159800	159800	0
207	20231208	153000	8541890600	159800	159800	159800	159800	1994
208	20231208	152900	8223249400	160200	160200	160200	160200	0
209	20231208	152800	8223249400	160200	160200	160200	160200	0
210	20231208	152700	8223249400	160200	160200	160200	160200	0
211	20231208	152600	8223249400	160200	160200	160200	160200	0
212	20231208	152500	8223249400	160200	160200	160200	160200	0
213	20231208	152400	8223249400	160200	160200	160200	160200	0
214	20231208	152300	8223249400	160200	160200	160200	160200	0
215	20231208	152200	8223249400	160200	160200	160200	160200	0
216	20231208	152100	8223249400	160200	160200	160200	160200	0
217	20231208	152000	8223249400	160200	160200	160200	160200	0
218	20231208	151900	8223249400	160200	159800	160200	159800	35
219	20231208	151800	8217652400	159800	159800	160000	159800	14
220	20231208	151700	8215413700	159800	159800	160000	159700	257
221	20231208	151600	8174357400	159700	159800	160000	159700	220
222	20231208	151500	8139211200	159800	159800	160200	159800	224
223	20231208	151400	8103402400	159800	159900	159900	159800	262
224	20231208	151300	8061515000	159900	159800	159900	159800	263
225	20231208	151200	8019475600	159900	159900	160000	159800	250
226	20231208	151100	7979502400	159900	160000	160200	159900	177
227	20231208	151000	7951195200	160000	159900	160000	159900	275
228	20231208	150900	7907211200	160000	159900	160100	159900	61
229	20231208	150800	7897456100	159900	159800	160100	159800	216
230	20231208	150700	7862928300	159900	159900	159900	159800	188
231	20231208	150600	7832878600	159800	159900	160100	159800	203
232	20231208	150500	7800417100	159900	159900	160300	159900	70
233	20231208	150400	7789220500	160400	160200	160400	159900	337
234	20231208	150300	7735277800	160100	160300	160500	159900	371
235	20231208	150200	7675852700	160200	159900	160300	159900	178
236	20231208	150100	7647373400	159800	159900	160200	159800	333
237	20231208	150000	7594112700	159900	160000	160100	159800	166
238	20231208	145900	7567566600	159900	160000	160000	159900	211
239	20231208	145800	7533814100	160000	159900	160200	159900	304
240	20231208	145700	7485182000	160100	160000	160100	159900	96
241	20231208	145600	7469820200	160000	160000	160200	160000	191
242	20231208	145500	7439258400	160000	160000	160300	160000	323
243	20231208	145400	7387566100	160000	160100	160300	160000	164
244	20231208	145300	7361318900	160100	160300	160300	160000	203
245	20231208	145200	7328820600	160200	160200	160300	160100	97
246	20231208	145100	7313285800	160200	160200	160200	160100	235
247	20231208	145000	7275657500	160200	160300	160400	160100	400
248	20231208	144900	7211554200	160300	160000	160300	160000	273
249	20231208	144800	7167862700	160000	160000	160100	160000	251
250	20231208	144700	7127698000	160100	160000	160100	160000	86
251	20231208	144600	7113936800	160100	160100	160100	160000	196
252	20231208	144500	7082574600	160000	160200	160200	160000	163
253	20231208	144400	7056486600	160200	160300	160400	160100	129
254	20231208	144300	7035812600	160400	160000	160400	160000	204
255	20231208	144200	7003130300	160100	160000	160300	160000	337
256	20231208	144100	6949189800	160000	160000	160200	160000	271
257	20231208	144000	6905813400	160000	160200	160300	160000	129
258	20231208	143900	6885160500	160200	160200	160200	160100	166
259	20231208	143800	6858580900	160200	160100	160300	160100	35
260	20231208	143700	6852975600	160100	160300	160300	160100	20
261	20231208	143600	6849772300	160100	160300	160300	160000	108
262	20231208	143500	6832479400	160300	160100	160300	160100	341
263	20231208	143400	6777829600	160200	160200	160200	160100	27
264	20231208	143300	6773505300	160100	160200	160200	160100	129
265	20231208	143200	6752850800	160200	160100	160200	160100	59
266	20231208	143100	6743403400	160200	160200	160200	160100	32
267	20231208	143000	6738278500	160100	160200	160200	160000	116
268	20231208	142900	6719714400	160100	160300	160300	160100	44
269	20231208	142800	6712665800	160200	160000	160300	160000	89
270	20231208	142700	6698411400	160100	159900	160100	159900	307
271	20231208	142600	6649306500	159900	159900	160000	159900	49
272	20231208	142500	6641469600	160000	159900	160000	159900	17
273	20231208	142400	6638750300	160000	160000	160000	159900	80
274	20231208	142300	6625955600	160000	159900	160100	159900	75
275	20231208	142200	6613961900	160100	160100	160100	159900	24
276	20231208	142100	6610121300	160000	160000	160100	159900	201
277	20231208	142000	6577965400	160200	160000	160200	160000	140
278	20231208	141900	6555562200	160100	160000	160100	160000	69
279	20231208	141800	6544516400	160100	160300	160300	160000	11
280	20231208	141700	6542755200	160100	160100	160300	160000	86
281	20231208	141600	6528991800	160100	160200	160200	160000	20
282	20231208	141500	6525789700	160000	160100	160100	160000	101
283	20231208	141400	6509622900	160000	160100	160100	160000	129
284	20231208	141300	6488981500	160100	159900	160100	159900	43
285	20231208	141200	6482101900	160100	160100	160100	159900	29
286	20231208	141100	6477461400	160100	160300	160300	159900	58
287	20231208	141000	6468176700	160100	160100	160300	160000	140
288	20231208	140900	6445750200	160000	160000	160100	160000	83
289	20231208	140800	6432469300	160100	160000	160300	160000	108
290	20231208	140700	6415179700	160100	160000	160200	160000	44
291	20231208	140600	6408135700	160000	159900	160100	159900	50
292	20231208	140500	6400132000	159900	160000	160200	159900	110
293	20231208	140400	6382528400	160000	160200	160300	160000	115
294	20231208	140300	6364108300	160300	160200	160500	160200	72
295	20231208	140200	6352564300	160300	160400	160600	160200	133
296	20231208	140100	6331248800	160200	160000	160400	160000	95
297	20231208	140000	6316026000	160000	160000	160500	160000	26
298	20231208	135900	6311857200	160000	160100	160600	160000	237
299	20231208	135800	6273908700	160100	160100	160200	160100	33
300	20231208	135700	6268624600	160200	160200	160300	160100	9
301	20231208	135600	6267182700	160100	160100	160800	160100	299
302	20231208	135500	6219193900	160100	160200	160800	160100	107
303	20231208	135400	6202042000	160100	160100	160800	160100	108
304	20231208	135300	6184722400	160300	160100	160900	160100	102
305	20231208	135200	6168378500	160100	160700	160700	160100	105
306	20231208	135100	6151547200	160900	160400	160900	160200	107
307	20231208	135000	6134375700	160300	160100	160400	160100	88
308	20231208	134900	6120281300	160100	160200	160200	160100	86
309	20231208	134800	6106511700	160200	160100	160200	160100	19
310	20231208	134700	6103469100	160200	160300	160300	160100	26
311	20231208	134600	6099304300	160100	160300	160400	159900	96
312	20231208	134500	6083930000	160300	160200	160300	160100	58
313	20231208	134400	6074637800	160100	159900	160400	159900	120
314	20231208	134300	6055428000	160000	160200	160600	160000	115
315	20231208	134200	6037016500	160200	160200	160700	160200	10
316	20231208	134100	6035414000	160100	160100	160200	160100	18
317	20231208	134000	6032531500	160100	160700	160800	159900	462
318	20231208	133900	5958430200	160800	159900	160900	159900	425
319	20231208	133800	5890242800	159900	159800	160300	159700	312
320	20231208	133700	5840333100	159700	159900	159900	159700	271
321	20231208	133600	5797038200	159800	159800	159900	159800	7
322	20231208	133500	5795919400	159900	159800	159900	159700	39
323	20231208	133400	5789688300	159800	159800	159900	159700	126
324	20231208	133300	5769561200	159800	159800	159800	159700	64
325	20231208	133200	5759336700	159700	159700	159800	159700	146
326	20231208	133100	5736019400	159700	159900	159900	159700	94
327	20231208	133000	5720998700	159800	159900	159900	159800	10
328	20231208	132900	5719400200	159800	159700	159800	159700	29
329	20231208	132800	5714766100	159700	159800	159800	159700	106
330	20231208	132700	5697827700	159800	159900	159900	159800	3
331	20231208	132600	5697348200	159800	159700	159800	159700	40
332	20231208	132500	5690958000	159800	159700	159800	159700	132
333	20231208	132400	5669876600	159700	159700	159800	159700	12
334	20231208	132300	5667959800	159800	159900	159900	159800	275
335	20231208	132200	5624014600	159800	159900	159900	159800	69
336	20231208	132100	5612987500	159800	159800	159900	159800	53
337	20231208	132000	5604518000	159800	159800	159900	159800	15
338	20231208	131900	5602120800	159900	159900	159900	159800	65
339	20231208	131800	5591733500	159800	159900	160000	159800	78
340	20231208	131700	5579263300	160000	159800	160000	159800	45
341	20231208	131600	5572067000	159800	159800	159800	159800	21
342	20231208	131500	5568711200	159800	159900	160000	159800	101
343	20231208	131400	5552569400	159900	159900	159900	159900	3
344	20231208	131300	5552089700	159900	159900	159900	159800	94
345	20231208	131200	5537061200	159800	159800	159800	159800	105
346	20231208	131100	5520282200	159800	159800	159900	159800	31
347	20231208	131000	5515328200	159800	159800	159900	159800	32
348	20231208	130900	5510213700	159800	159900	159900	159800	150
349	20231208	130800	5486240300	159800	159900	159900	159800	18
350	20231208	130700	5483363100	159800	159800	159800	159800	22
351	20231208	130600	5479847500	159900	159900	159900	159900	89
352	20231208	130500	5465616400	159900	159900	159900	159900	8
353	20231208	130400	5464337200	160000	159900	160000	159900	28
354	20231208	130300	5459859800	159900	159900	159900	159900	129
355	20231208	130200	5439232700	159900	159900	160000	159900	17
356	20231208	130100	5436514300	159900	159900	160000	159800	137
357	20231208	130000	5414607900	159800	160000	160000	159800	305
358	20231208	125900	5365834700	159900	159900	159900	159900	13
359	20231208	125800	5363756000	160000	160000	160000	159900	12
360	20231208	125700	5361836700	159900	160000	160100	159900	124
361	20231208	125600	5342005600	160000	160000	160000	160000	27
362	20231208	125500	5337685600	160000	159900	160000	159900	14
363	20231208	125400	5335446200	159900	160100	160100	159900	123
364	20231208	125300	5315767800	160000	160000	160000	160000	19
365	20231208	125200	5312727800	160100	160000	160100	160000	15
366	20231208	125100	5310327700	160000	160000	160100	160000	78
367	20231208	125000	5297847500	160000	159900	160000	159900	68
368	20231208	124900	5286969300	159900	159900	159900	159900	9
369	20231208	124800	5285530200	159900	160000	160100	159900	358
370	20231208	124700	5228269500	160000	160000	160200	160000	280
371	20231208	124600	5183456600	160100	160000	160100	160000	63
372	20231208	124500	5173370600	160000	160000	160100	160000	31
373	20231208	124400	5168410500	160000	160000	160100	160000	227
374	20231208	124300	5132090300	160000	160000	160000	160000	10
375	20231208	124200	5130490300	160100	160000	160100	160000	54
376	20231208	124100	5121847200	160200	160000	160200	160000	53
377	20231208	124000	5113366300	160000	160000	160000	160000	15
378	20231208	123900	5110966300	160000	160000	160000	160000	16
379	20231208	123800	5108406300	160000	160300	160300	160000	90
380	20231208	123700	5094003100	160200	160000	160200	160000	21
381	20231208	123600	5090642100	160000	160000	160000	160000	28
382	20231208	123500	5086162100	160000	160200	160200	160000	68
383	20231208	123400	5075273500	160100	160100	160200	160100	19
384	20231208	123300	5072231400	160100	160300	160300	160100	34
385	20231208	123200	5066784600	160300	160200	160300	160000	67
386	20231208	123100	5056056700	160100	160200	160200	160100	20
387	20231208	123000	5052853500	160400	160100	160500	160000	99
388	20231208	122900	5036991600	160000	160100	160900	160000	157
389	20231208	122800	5011840800	160100	160000	160500	160000	173
390	20231208	122700	4984124800	160000	160400	160400	160000	80
391	20231208	122600	4971303100	160500	160000	160500	160000	304
392	20231208	122500	4922628400	160000	160000	160100	160000	48
393	20231208	122400	4914945300	160000	160000	160100	160000	27
394	20231208	122300	4910624900	160000	160100	160100	160000	100
395	20231208	122200	4894624400	160000	160100	160200	160000	46
396	20231208	122100	4887257200	160200	160100	160600	160100	164
397	20231208	122000	4860984400	160100	160100	160100	160000	45
398	20231208	121900	4853780800	160100	160400	160500	160100	90
399	20231208	121800	4839362400	160300	160400	160400	160300	24
400	20231208	121700	4835514900	160300	160200	160500	160200	158
401	20231208	121600	4810196000	160100	160600	160600	160100	167
402	20231208	121500	4783418100	160700	160600	160700	160600	170
403	20231208	121400	4756115700	160700	160700	160800	160700	14
404	20231208	121300	4753865600	160700	160600	160900	160600	190
405	20231208	121200	4723339400	160500	160400	160500	160400	143
406	20231208	121100	4700390500	160400	160400	160400	160400	13
407	20231208	121000	4698305300	160400	160400	160500	160200	71
408	20231208	120900	4686920000	160400	160200	160400	160200	27
409	20231208	120800	4682593500	160200	160200	160500	160200	52
410	20231208	120700	4674251500	160200	160500	160600	160200	68
411	20231208	120600	4663344400	160500	160500	160600	160500	61
412	20231208	120500	4653553800	160500	160300	160600	160200	83
413	20231208	120400	4640248900	160400	160400	160500	160300	79
414	20231208	120300	4627580200	160400	160600	160600	160400	42
415	20231208	120200	4620836100	160600	160300	160600	160300	50
416	20231208	120100	4612812300	160800	160800	160800	160400	582
417	20231208	120000	4519309200	160700	160700	161000	160700	48
418	20231208	115900	4511591800	160800	160700	160800	160700	50
419	20231208	115800	4503553100	160800	160900	160900	160700	78
420	20231208	115700	4491014900	160800	160800	160800	160700	122
421	20231208	115600	4471408000	160900	161000	161000	160800	21
422	20231208	115500	4468028100	160700	160700	161200	160700	160
423	20231208	115400	4442308800	160800	160800	160800	160700	31
424	20231208	115300	4437324500	160700	160800	160800	160700	33
425	20231208	115200	4432020400	160800	160700	160800	160700	174
426	20231208	115100	4404054700	160800	160700	160800	160700	56
427	20231208	115000	4395051700	160800	160800	160800	160700	39
428	20231208	114900	4388782700	160800	160900	160900	160700	13
429	20231208	114800	4386692200	160700	160600	161200	160600	115
430	20231208	114700	4368204200	160600	160700	160700	160600	67
431	20231208	114600	4357439500	161200	160700	161200	160600	138
432	20231208	114500	4335243200	160600	160800	160800	160600	54
433	20231208	114400	4326569000	160700	160800	160800	160700	52
434	20231208	114300	4318210400	160800	160800	161200	160700	59
435	20231208	114200	4308713300	160800	160800	160800	160700	107
436	20231208	114100	4291516900	161000	160800	161100	160700	48
437	20231208	114000	4283799300	160700	160700	161000	160700	26
438	20231208	113900	4279618500	160800	160800	160800	160700	128
439	20231208	113800	4259046300	160700	160700	160800	160700	32
440	20231208	113700	4253902700	160700	160700	161000	160700	52
441	20231208	113600	4245542500	160700	160600	160700	160600	104
442	20231208	113500	4228838600	160600	160600	160700	160600	40
443	20231208	113400	4222412800	160600	160600	160700	160600	19
444	20231208	113300	4219360100	160600	160800	161100	160600	503
445	20231208	113200	4138454400	160800	160700	160800	160700	32
446	20231208	113100	4133311000	160800	160700	161000	160700	109
447	20231208	113000	4115783200	160700	160800	160900	160700	118
448	20231208	112900	4096814500	160900	160900	160900	160800	79
449	20231208	112800	4084105600	160800	160600	160800	160600	54
450	20231208	112700	4075428000	160700	160600	160700	160600	120
451	20231208	112600	4056154600	160700	160600	160700	160600	47
452	20231208	112500	4048604100	160700	160600	160700	160600	53
453	20231208	112400	4040088200	160600	160900	161000	160600	60
454	20231208	112300	4030444800	160800	161000	161000	160700	39
455	20231208	112200	4024173600	161000	160900	161000	160900	17
456	20231208	112100	4021436800	161400	160700	161400	160700	152
457	20231208	112000	3996981800	161100	161200	161400	160700	365
458	20231208	111900	3938189600	161200	161000	161200	161000	22
459	20231208	111800	3934644500	161000	161000	161200	161000	69
460	20231208	111700	3923533500	161100	161000	161100	160600	174
461	20231208	111600	3895514600	161200	161200	161200	161200	0
462	20231208	111500	3895514600	161200	160300	161200	160300	132
463	20231208	111400	3874252300	160300	161100	161100	160300	70
464	20231208	111300	3862995900	161100	161100	161200	161000	170
465	20231208	111200	3835609100	161100	161100	161100	161000	31
466	20231208	111100	3830615500	161100	161000	161300	160300	142
467	20231208	111000	3807759400	161300	160800	161300	160600	303
468	20231208	110900	3758960300	160800	160600	160800	160500	123
469	20231208	110800	3739192900	160700	160500	160700	160300	127
470	20231208	110700	3718813600	160900	160900	160900	160200	338
471	20231208	110600	3664517500	160400	160100	160900	160000	538
472	20231208	110500	3578188000	160100	160100	160100	159900	82
473	20231208	110400	3565067000	160100	160100	160200	160100	55
474	20231208	110300	3556260100	160100	160000	160100	160000	52
475	20231208	110200	3547938500	160000	159900	160000	159900	134
476	20231208	110100	3526510300	159900	159800	160000	159800	91
477	20231208	110000	3511963900	159800	159700	159800	159700	39
478	20231208	105900	3505733700	159700	159700	159800	159700	225
479	20231208	105800	3469795700	159700	159700	159800	159700	40
480	20231208	105700	3463407400	159800	159800	159800	159700	25
481	20231208	105600	3459413700	159700	159800	159800	159700	147
482	20231208	105500	3435936200	159700	159700	159800	159700	38
483	20231208	105400	3429865800	159700	159800	159800	159700	57
484	20231208	105300	3420761500	159700	160000	160000	159700	1059
485	20231208	105200	3251407500	160100	160100	160100	160000	41
486	20231208	105100	3244846000	160000	160000	160100	160000	59
487	20231208	105000	3235405800	160000	160400	160400	160000	243
488	20231208	104900	3196508200	160400	160100	160500	160100	27
489	20231208	104800	3192182400	160100	160100	160100	160000	29
490	20231208	104700	3187540700	160100	160100	160100	160000	61
491	20231208	104600	3177776700	160100	160200	160300	160100	96
492	20231208	104500	3162405400	160100	160100	160200	160000	33
493	20231208	104400	3157121800	160100	160000	160100	160000	30
494	20231208	104300	3152320500	160000	160100	160200	160000	137
495	20231208	104200	3130396000	160000	160100	160100	160000	268
496	20231208	104100	3087501600	160200	160100	160200	160100	33
497	20231208	104000	3082216800	160200	160300	160900	160100	63
498	20231208	103900	3072121800	160900	160300	160900	160200	147
499	20231208	103800	3048551600	160200	160400	160400	160200	220
500	20231208	103700	3013268500	160500	160500	160500	160400	164
501	20231208	103600	2986960500	160500	160400	160500	160400	56
502	20231208	103500	2977973100	160400	160100	160400	160000	95
503	20231208	103400	2962755800	160000	160200	160200	160000	124
504	20231208	103300	2942910000	160100	160200	160200	160100	34
505	20231208	103200	2937466400	160300	160100	160300	160100	14
506	20231208	103100	2935224400	160000	160100	160400	160000	217
507	20231208	103000	2900487400	160100	160300	160300	160100	557
508	20231208	102900	2811262200	160300	160300	160400	160300	62
509	20231208	102800	2801321600	160300	160400	160400	160300	219
510	20231208	102700	2766205300	160300	160400	160500	160300	278
511	20231208	102600	2721614600	160500	160500	160500	160400	21
512	20231208	102500	2718245500	160400	160500	160600	160400	141
513	20231208	102400	2695627900	160400	160400	160400	160300	949
514	20231208	102300	2543499200	160400	160400	160600	160300	46
515	20231208	102200	2536122300	160600	160400	160600	160300	140
516	20231208	102100	2513673200	160300	160400	160500	160300	66
517	20231208	102000	2503086800	160400	160400	160700	160300	86
518	20231208	101900	2489292500	160400	160400	160400	160300	102
519	20231208	101800	2472936900	160400	160400	160700	160400	45
520	20231208	101700	2465717600	160400	160300	160500	160300	122
521	20231208	101600	2446150600	160300	160500	160600	160300	958
522	20231208	101500	2292424200	160600	160700	160700	160600	444
523	20231208	101400	2221115400	160700	160700	160800	160600	90
524	20231208	101300	2206655200	160700	160800	160800	160700	261
525	20231208	101200	2164687500	160900	160900	161000	160800	156
526	20231208	101100	2139588800	161100	160700	161100	160700	33
527	20231208	101000	2134283300	160700	160700	160700	160600	45
528	20231208	100900	2127052900	160600	160800	161100	160600	216
529	20231208	100800	2092318800	160900	161000	161000	160600	26
530	20231208	100700	2088139200	160600	160600	160900	160600	55
531	20231208	100600	2079299900	160600	160600	160600	160500	38
532	20231208	100500	2073197400	160600	160800	161000	160600	115
533	20231208	100400	2054705700	160700	160700	160700	160600	24
534	20231208	100300	2050850300	160600	160600	160700	160600	36
535	20231208	100200	2045068500	160600	160600	160700	160600	28
536	20231208	100100	2040571400	160700	160800	161000	160500	114
537	20231208	100000	2022250700	160900	160600	160900	160500	134
538	20231208	095900	2000719300	160600	160500	160600	160500	65
539	20231208	095800	1990285300	160600	160500	160600	160500	69
540	20231208	095700	1979209000	160600	161000	161000	160500	1202
541	20231208	095600	1786009200	161000	161300	161300	161000	64
542	20231208	095500	1775698400	161300	161300	161300	161300	20
543	20231208	095400	1772472400	161400	161800	161800	161400	61
544	20231208	095300	1762620200	161800	161800	161800	161800	60
545	20231208	095200	1752912200	161800	161700	161800	161300	119
546	20231208	095100	1733676800	161700	161800	161800	161100	62
547	20231208	095000	1723650400	161800	161800	161800	161800	88
548	20231208	094900	1709412000	161800	161900	161900	161200	323
549	20231208	094800	1657228900	161900	161500	161900	161500	198
550	20231208	094700	1625211600	161500	161500	161500	161400	46
551	20231208	094600	1617784300	161100	161100	161500	161100	183
552	20231208	094500	1588288200	161100	161000	161800	161000	66
553	20231208	094400	1577647800	161000	160900	161000	160900	59
554	20231208	094300	1568148900	160900	161100	161100	160900	309
555	20231208	094200	1518400200	161100	161100	161100	161000	199
556	20231208	094100	1486357400	161100	161900	161900	161100	342
557	20231208	094000	1431212400	161900	161500	161900	161500	54
558	20231208	093900	1422475400	161500	161600	161600	161500	40
559	20231208	093800	1416013400	161500	161300	161600	161300	68
560	20231208	093700	1405037900	161300	161200	161300	161200	33
561	20231208	093600	1399717000	161100	161300	161300	161100	623
562	20231208	093500	1299265500	161400	161400	161400	161300	63
563	20231208	093400	1289100200	161400	161500	161500	161300	210
564	20231208	093300	1255187000	161500	161800	161800	161500	64
565	20231208	093200	1244840200	161800	162000	162000	161800	8
566	20231208	093100	1243545500	162000	161900	162000	161900	18
567	20231208	093000	1240630200	161900	162000	162000	161900	146
568	20231208	092900	1216991900	162000	162000	162000	162000	43
569	20231208	092800	1210025900	162000	162100	162100	162000	183
570	20231208	092700	1180373900	162100	162100	162200	162100	47
571	20231208	092600	1172754300	162200	162000	162200	162000	55
572	20231208	092500	1163837200	162100	162100	162100	162000	15
573	20231208	092400	1161405800	162000	161800	162000	161800	312
574	20231208	092300	1110917900	161700	161500	161800	161500	93
575	20231208	092200	1095876900	161500	161700	161800	161300	98
576	20231208	092100	1080039800	161700	161200	161900	161200	412
577	20231208	092000	1013463000	161900	161600	162000	161100	233
578	20231208	091900	975790800	161900	161500	161900	161000	27
579	20231208	091800	971428600	161500	161500	161900	161100	199
580	20231208	091700	939281000	161300	161400	161500	161100	146
581	20231208	091600	915721000	161400	160600	161500	160600	540
582	20231208	091500	828793600	161400	161600	161600	160600	694
583	20231208	091400	717148800	161600	161200	161600	161200	177
584	20231208	091300	688572200	161200	161600	161600	161100	59
585	20231208	091200	679055700	161700	161000	161800	161000	408
586	20231208	091100	613086300	160900	160800	160900	160700	437
587	20231208	091000	542819300	160900	160700	161100	160700	98
588	20231208	090900	527058100	160700	160800	161100	160700	301
589	20231208	090800	478655700	160700	161200	161200	160700	248
590	20231208	090700	438723500	161200	161600	161600	161100	526
591	20231208	090600	353866300	161600	162100	162200	161600	127
592	20231208	090500	333302000	162100	162300	162400	162100	133
593	20231208	090400	311722100	162400	162000	162400	161700	240
594	20231208	090300	272814500	161500	161200	162200	161200	155
595	20231208	090200	247751900	161300	161300	162100	161200	296
596	20231208	090100	199946500	161000	162500	162500	161000	353
597	20231208	090000	142853600	162500	163400	163500	162500	875