KissMeData/039130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192100	2414616600	52500	52500	52500	52500	1014
3	20231212	192000	2414616600	52500	52500	52500	52500	0
4	20231212	191900	2414616600	52500	52500	52500	52500	0
5	20231212	191800	2414616600	52500	52500	52500	52500	0
6	20231212	191700	2414616600	52500	52500	52500	52500	0
7	20231212	191600	2414616600	52500	52500	52500	52500	0
8	20231212	191500	2414616600	52500	52500	52500	52500	0
9	20231212	191400	2414616600	52500	52500	52500	52500	0
10	20231212	191300	2414616600	52500	52500	52500	52500	0
11	20231212	191200	2414616600	52500	52500	52500	52500	0
12	20231212	191100	2414616600	52500	52500	52500	52500	0
13	20231212	191000	2414616600	52500	52500	52500	52500	0
14	20231212	190900	2414616600	52500	52500	52500	52500	0
15	20231212	190800	2414616600	52500	52500	52500	52500	0
16	20231212	190700	2414616600	52500	52500	52500	52500	0
17	20231212	190600	2414616600	52500	52500	52500	52500	0
18	20231212	190500	2414616600	52500	52500	52500	52500	0
19	20231212	190400	2414616600	52500	52500	52500	52500	0
20	20231212	190300	2414616600	52500	52500	52500	52500	0
21	20231212	190200	2414616600	52500	52500	52500	52500	0
22	20231212	190100	2414616600	52500	52500	52500	52500	0
23	20231212	190000	2414616600	52500	52500	52500	52500	0
24	20231212	185900	2414616600	52500	52500	52500	52500	0
25	20231212	185800	2414616600	52500	52500	52500	52500	0
26	20231212	185700	2414616600	52500	52500	52500	52500	0
27	20231212	185600	2414616600	52500	52500	52500	52500	0
28	20231212	185500	2414616600	52500	52500	52500	52500	0
29	20231212	185400	2414616600	52500	52500	52500	52500	0
30	20231212	185300	2414616600	52500	52500	52500	52500	0
31	20231212	185200	2414616600	52500	52500	52500	52500	0
32	20231212	185100	2414616600	52500	52500	52500	52500	1014
33	20231212	185000	2414616600	52500	52500	52500	52500	0
34	20231212	184900	2414616600	52500	52500	52500	52500	0
35	20231212	184800	2414616600	52500	52500	52500	52500	0
36	20231212	184700	2414616600	52500	52500	52500	52500	0
37	20231212	184600	2414616600	52500	52500	52500	52500	0
38	20231212	184500	2414616600	52500	52500	52500	52500	0
39	20231212	184400	2414616600	52500	52500	52500	52500	0
40	20231212	184300	2414616600	52500	52500	52500	52500	0
41	20231212	184200	2414616600	52500	52500	52500	52500	0
42	20231212	184100	2414616600	52500	52500	52500	52500	0
43	20231212	184000	2414616600	52500	52500	52500	52500	0
44	20231212	183900	2414616600	52500	52500	52500	52500	0
45	20231212	183800	2414616600	52500	52500	52500	52500	0
46	20231212	183700	2414616600	52500	52500	52500	52500	0
47	20231212	183600	2414616600	52500	52500	52500	52500	0
48	20231212	183500	2414616600	52500	52500	52500	52500	0
49	20231212	183400	2414616600	52500	52500	52500	52500	0
50	20231212	183300	2414616600	52500	52500	52500	52500	0
51	20231212	183200	2414616600	52500	52500	52500	52500	0
52	20231212	183100	2414616600	52500	52500	52500	52500	0
53	20231212	183000	2414616600	52500	52500	52500	52500	0
54	20231212	182900	2414616600	52500	52500	52500	52500	0
55	20231212	182800	2414616600	52500	52500	52500	52500	0
56	20231212	182700	2414616600	52500	52500	52500	52500	0
57	20231212	182600	2414616600	52500	52500	52500	52500	0
58	20231212	182500	2414616600	52500	52500	52500	52500	0
59	20231212	182400	2414616600	52500	52500	52500	52500	0
60	20231212	182300	2414616600	52500	52500	52500	52500	0
61	20231212	182200	2414616600	52500	52500	52500	52500	0
62	20231212	182100	2414616600	52500	52500	52500	52500	1014
63	20231212	182000	2414616600	52500	52500	52500	52500	0
64	20231212	181900	2414616600	52500	52500	52500	52500	0
65	20231212	181800	2414616600	52500	52500	52500	52500	0
66	20231212	181700	2414616600	52500	52500	52500	52500	0
67	20231212	181600	2414616600	52500	52500	52500	52500	0
68	20231212	181500	2414616600	52500	52500	52500	52500	0
69	20231212	181400	2414616600	52500	52500	52500	52500	0
70	20231212	181300	2414616600	52500	52500	52500	52500	0
71	20231212	181200	2414616600	52500	52500	52500	52500	0
72	20231212	181100	2414616600	52500	52500	52500	52500	0
73	20231212	181000	2414616600	52500	52500	52500	52500	0
74	20231212	180900	2414616600	52500	52500	52500	52500	0
75	20231212	180800	2414616600	52500	52500	52500	52500	0
76	20231212	180700	2414616600	52500	52500	52500	52500	0
77	20231212	180600	2414616600	52500	52500	52500	52500	0
78	20231212	180500	2414616600	52500	52500	52500	52500	0
79	20231212	180400	2414616600	52500	52500	52500	52500	0
80	20231212	180300	2414616600	52500	52500	52500	52500	0
81	20231212	180200	2414616600	52500	52500	52500	52500	0
82	20231212	180100	2414616600	52500	52500	52500	52500	0
83	20231212	180000	2414616600	52500	52500	52500	52500	0
84	20231212	175900	2414616600	52500	52500	52500	52500	0
85	20231212	175800	2414616600	52500	52500	52500	52500	0
86	20231212	175700	2414616600	52500	52500	52500	52500	0
87	20231212	175600	2414616600	52500	52500	52500	52500	0
88	20231212	175500	2414616600	52500	52500	52500	52500	0
89	20231212	175400	2414616600	52500	52500	52500	52500	0
90	20231212	175300	2414616600	52500	52500	52500	52500	0
91	20231212	175200	2414616600	52500	52500	52500	52500	0
92	20231212	175100	2414616600	52500	52500	52500	52500	1014
93	20231212	175000	2414616600	52500	52500	52500	52500	0
94	20231212	174900	2414616600	52500	52500	52500	52500	0
95	20231212	174800	2414616600	52500	52500	52500	52500	0
96	20231212	174700	2414616600	52500	52500	52500	52500	0
97	20231212	174600	2414616600	52500	52500	52500	52500	0
98	20231212	174500	2414616600	52500	52500	52500	52500	0
99	20231212	174400	2414616600	52500	52500	52500	52500	0
100	20231212	174300	2414616600	52500	52500	52500	52500	0
101	20231212	174200	2414616600	52500	52500	52500	52500	0
102	20231212	174100	2414616600	52500	52500	52500	52500	0
103	20231212	174000	2414616600	52500	52500	52500	52500	0
104	20231212	173900	2414616600	52500	52500	52500	52500	0
105	20231212	173800	2414616600	52500	52500	52500	52500	0
106	20231212	173700	2414616600	52500	52500	52500	52500	0
107	20231212	173600	2414616600	52500	52500	52500	52500	0
108	20231212	173500	2414616600	52500	52500	52500	52500	0
109	20231212	173400	2414616600	52500	52500	52500	52500	0
110	20231212	173300	2414616600	52500	52500	52500	52500	0
111	20231212	173200	2414616600	52500	52500	52500	52500	0
112	20231212	173100	2414616600	52500	52500	52500	52500	0
113	20231212	173000	2414616600	52500	52500	52500	52500	0
114	20231212	172900	2414616600	52500	52500	52500	52500	0
115	20231212	172800	2414616600	52500	52500	52500	52500	0
116	20231212	172700	2414616600	52500	52500	52500	52500	0
117	20231212	172600	2414616600	52500	52500	52500	52500	0
118	20231212	172500	2414616600	52500	52500	52500	52500	0
119	20231212	172400	2414616600	52500	52500	52500	52500	0
120	20231212	172300	2414616600	52500	52500	52500	52500	0
121	20231212	172200	2414616600	52500	52500	52500	52500	0
122	20231212	172100	2414616600	52500	52500	52500	52500	1014
123	20231212	172000	2414616600	52500	52500	52500	52500	0
124	20231212	171900	2414616600	52500	52500	52500	52500	0
125	20231212	171800	2414616600	52500	52500	52500	52500	0
126	20231212	171700	2414616600	52500	52500	52500	52500	0
127	20231212	171600	2414616600	52500	52500	52500	52500	0
128	20231212	171500	2414616600	52500	52500	52500	52500	0
129	20231212	171400	2414616600	52500	52500	52500	52500	0
130	20231212	171300	2414616600	52500	52500	52500	52500	0
131	20231212	171200	2414616600	52500	52500	52500	52500	0
132	20231212	171100	2414616600	52500	52500	52500	52500	0
133	20231212	171000	2414616600	52500	52500	52500	52500	0
134	20231212	170900	2414616600	52500	52500	52500	52500	0
135	20231212	170800	2414616600	52500	52500	52500	52500	0
136	20231212	170700	2414616600	52500	52500	52500	52500	0
137	20231212	170600	2414616600	52500	52500	52500	52500	0
138	20231212	170500	2414616600	52500	52500	52500	52500	0
139	20231212	170400	2414616600	52500	52500	52500	52500	0
140	20231212	170300	2414616600	52500	52500	52500	52500	0
141	20231212	170200	2414616600	52500	52500	52500	52500	0
142	20231212	170100	2414616600	52500	52500	52500	52500	0
143	20231212	170000	2414616600	52500	52500	52500	52500	0
144	20231212	165900	2414616600	52500	52500	52500	52500	0
145	20231212	165800	2414616600	52500	52500	52500	52500	0
146	20231212	165700	2414616600	52500	52500	52500	52500	0
147	20231212	165600	2414616600	52500	52500	52500	52500	0
148	20231212	165500	2414616600	52500	52500	52500	52500	0
149	20231212	165400	2414616600	52500	52500	52500	52500	0
150	20231212	165300	2414616600	52500	52500	52500	52500	0
151	20231212	165200	2414616600	52500	52500	52500	52500	0
152	20231212	165100	2414616600	52500	52500	52500	52500	1014
153	20231212	165000	2414616600	52500	52500	52500	52500	0
154	20231212	164900	2414616600	52500	52500	52500	52500	0
155	20231212	164800	2414616600	52500	52500	52500	52500	0
156	20231212	164700	2414616600	52500	52500	52500	52500	0
157	20231212	164600	2414616600	52500	52500	52500	52500	0
158	20231212	164500	2414616600	52500	52500	52500	52500	0
159	20231212	164400	2414616600	52500	52500	52500	52500	0
160	20231212	164300	2414616600	52500	52500	52500	52500	0
161	20231212	164200	2414616600	52500	52500	52500	52500	0
162	20231212	164100	2414616600	52500	52500	52500	52500	0
163	20231212	164000	2414616600	52500	52500	52500	52500	0
164	20231212	163900	2414616600	52500	52500	52500	52500	0
165	20231212	163800	2414616600	52500	52500	52500	52500	0
166	20231212	163700	2414616600	52500	52500	52500	52500	0
167	20231212	163600	2414616600	52500	52500	52500	52500	0
168	20231212	163500	2414616600	52500	52500	52500	52500	0
169	20231212	163400	2414616600	52500	52500	52500	52500	0
170	20231212	163300	2414616600	52500	52500	52500	52500	0
171	20231212	163200	2414616600	52500	52500	52500	52500	0
172	20231212	163100	2414616600	52500	52500	52500	52500	0
173	20231212	163000	2414616600	52500	52500	52500	52500	0
174	20231212	162900	2414616600	52500	52500	52500	52500	0
175	20231212	162800	2414616600	52500	52500	52500	52500	0
176	20231212	162700	2414616600	52500	52500	52500	52500	0
177	20231212	162600	2414616600	52500	52500	52500	52500	0
178	20231212	162500	2414616600	52500	52500	52500	52500	0
179	20231212	162400	2414616600	52500	52500	52500	52500	0
180	20231212	162300	2414616600	52500	52500	52500	52500	0
181	20231212	162200	2414616600	52500	52500	52500	52500	0
182	20231212	162100	2414616600	52500	52500	52500	52500	1014
183	20231212	162000	2414616600	52500	52500	52500	52500	0
184	20231212	161900	2414616600	52500	52500	52500	52500	0
185	20231212	161800	2414616600	52500	52500	52500	52500	0
186	20231212	161700	2414616600	52500	52500	52500	52500	0
187	20231212	161600	2414616600	52500	52500	52500	52500	0
188	20231212	161500	2414616600	52500	52500	52500	52500	0
189	20231212	161400	2414616600	52500	52500	52500	52500	0
190	20231212	161300	2414616600	52500	52500	52500	52500	0
191	20231212	161200	2414616600	52500	52500	52500	52500	0
192	20231212	161100	2414616600	52500	52500	52500	52500	0
193	20231212	161000	2414616600	52500	52500	52500	52500	0
194	20231212	160900	2414616600	52500	52500	52500	52500	0
195	20231212	160800	2414616600	52500	52500	52500	52500	0
196	20231212	160700	2414616600	52500	52500	52500	52500	0
197	20231212	160600	2414616600	52500	52500	52500	52500	0
198	20231212	160500	2414616600	52500	52500	52500	52500	0
199	20231212	160400	2414616600	52500	52500	52500	52500	0
200	20231212	160300	2414616600	52500	52500	52500	52500	0
201	20231212	160200	2414616600	52500	52500	52500	52500	0
202	20231212	160100	2414616600	52500	52500	52500	52500	0
203	20231212	160000	2414616600	52500	52500	52500	52500	0
204	20231212	155900	2414616600	52500	52500	52500	52500	0
205	20231212	155800	2414616600	52500	52500	52500	52500	0
206	20231212	155700	2414616600	52500	52500	52500	52500	0
207	20231212	155600	2414616600	52500	52500	52500	52500	0
208	20231212	155500	2414616600	52500	52500	52500	52500	0
209	20231212	155400	2414616600	52500	52500	52500	52500	0
210	20231212	155300	2414616600	52500	52500	52500	52500	0
211	20231212	155200	2414616600	52500	52500	52500	52500	0
212	20231212	155100	2414616600	52500	52500	52500	52500	1014
213	20231212	155000	2414616600	52500	52500	52500	52500	0
214	20231212	154900	2414616600	52500	52500	52500	52500	0
215	20231212	154800	2414616600	52500	52500	52500	52500	0
216	20231212	154700	2414616600	52500	52500	52500	52500	0
217	20231212	154600	2414616600	52500	52500	52500	52500	0
218	20231212	154500	2414616600	52500	52500	52500	52500	0
219	20231212	154400	2414616600	52500	52500	52500	52500	0
220	20231212	154300	2414616600	52500	52500	52500	52500	0
221	20231212	154200	2414616600	52500	52500	52500	52500	0
222	20231212	154100	2414616600	52500	52500	52500	52500	0
223	20231212	154000	2414616600	52500	52500	52500	52500	0
224	20231212	153900	2414616600	52500	52500	52500	52500	0
225	20231212	153800	2414616600	52500	52500	52500	52500	0
226	20231212	153700	2414616600	52500	52500	52500	52500	0
227	20231212	153600	2414616600	52500	52500	52500	52500	0
228	20231212	153500	2414616600	52500	52500	52500	52500	0
229	20231212	153400	2414616600	52500	52500	52500	52500	0
230	20231212	153300	2414616600	52500	52500	52500	52500	0
231	20231212	153200	2414616600	52500	52500	52500	52500	0
232	20231212	153100	2414616600	52500	52500	52500	52500	0
233	20231212	153000	2414616600	52500	52500	52500	52500	1014
234	20231212	152900	2361381600	52500	52500	52500	52500	0
235	20231212	152800	2361381600	52500	52500	52500	52500	0
236	20231212	152700	2361381600	52500	52500	52500	52500	0
237	20231212	152600	2361381600	52500	52500	52500	52500	0
238	20231212	152500	2361381600	52500	52500	52500	52500	0
239	20231212	152400	2361381600	52500	52500	52500	52500	0
240	20231212	152300	2361381600	52500	52500	52500	52500	0
241	20231212	152200	2361381600	52500	52500	52500	52500	0
242	20231212	152100	2361381600	52500	52500	52500	52500	0
243	20231212	152000	2361381600	52500	52500	52500	52500	0
244	20231212	151900	2361381600	52500	52900	52900	52500	1828
245	20231212	151800	2265301300	52900	52800	52900	52800	5
246	20231212	151700	2265037000	52800	52800	52900	52800	56
247	20231212	151600	2262078500	52800	52700	52800	52700	26
248	20231212	151500	2260706000	52800	52700	52800	52700	179
249	20231212	151400	2251271700	52700	53000	53000	52700	46
250	20231212	151300	2248839400	52900	53000	53000	52900	70
251	20231212	151200	2245133500	52900	52900	52900	52900	12
252	20231212	151100	2244498700	52900	52900	53000	52700	338
253	20231212	151000	2226618100	52900	52700	52900	52700	22
254	20231212	150900	2225455200	52700	52700	52900	52700	254
255	20231212	150800	2212044700	52700	52700	52700	52700	19
256	20231212	150700	2211043400	52700	52600	52700	52600	47
257	20231212	150600	2208569800	52600	52700	52700	52600	24
258	20231212	150500	2207306700	52600	52700	52700	52600	48
259	20231212	150400	2204777600	52600	52700	52700	52600	167
260	20231212	150300	2195980200	52700	52700	52800	52700	128
261	20231212	150200	2189233600	52700	52600	52700	52600	125
262	20231212	150100	2182649700	52700	52600	52700	52600	151
263	20231212	150000	2174696000	52600	52700	52800	52600	60
264	20231212	145900	2171534500	52600	52600	52700	52600	120
265	20231212	145800	2165215000	52600	52600	52700	52600	44
266	20231212	145700	2162899800	52600	52700	52800	52600	42
267	20231212	145600	2160685700	52700	52600	52800	52600	220
268	20231212	145500	2149083100	52800	52600	52800	52600	61
269	20231212	145400	2145870100	52700	52700	52900	52700	476
270	20231212	145300	2120780600	52800	52700	52800	52700	180
271	20231212	145200	2111282600	52700	52800	52800	52700	87
272	20231212	145100	2106696500	52700	52900	53000	52700	91
273	20231212	145000	2101885500	52900	52700	52900	52700	242
274	20231212	144900	2089096000	52700	52700	52800	52700	81
275	20231212	144800	2084825500	52700	52700	52900	52700	71
276	20231212	144700	2081078700	52700	52800	52900	52700	158
277	20231212	144600	2072736300	52800	52800	52900	52800	31
278	20231212	144500	2071097800	52800	52900	52900	52800	52
279	20231212	144400	2068348100	52900	52900	52900	52900	36
280	20231212	144300	2066443700	52900	52800	52900	52800	248
281	20231212	144200	2053329900	52800	52800	52800	52800	21
282	20231212	144100	2052221100	52800	52900	52900	52800	207
283	20231212	144000	2041274000	52900	52800	52900	52800	220
284	20231212	143900	2029651600	52800	52800	52800	52800	39
285	20231212	143800	2027592400	52800	52900	52900	52800	43
286	20231212	143700	2025321800	52800	52800	52800	52800	47
287	20231212	143600	2022840200	52800	52800	52800	52800	51
288	20231212	143500	2020147400	52800	52800	52800	52800	249
289	20231212	143400	2007000200	52800	52700	52800	52700	53
290	20231212	143300	2004204500	52700	52700	52700	52700	29
291	20231212	143200	2002676200	52700	52700	52900	52700	46
292	20231212	143100	2000248500	53000	52700	53000	52700	238
293	20231212	143000	1987658400	52900	52800	52900	52700	69
294	20231212	142900	1984015700	52800	52700	52900	52700	547
295	20231212	142800	1955160100	52700	52800	52800	52700	41
296	20231212	142700	1952998400	52800	52700	52800	52700	52
297	20231212	142600	1950257700	52700	52800	52800	52700	36
298	20231212	142500	1948358300	52800	52700	52800	52700	52
299	20231212	142400	1945616300	52800	52800	52800	52700	47
300	20231212	142300	1943135100	52800	52900	52900	52800	106
301	20231212	142200	1937534100	52900	53000	53000	52800	65
302	20231212	142100	1934098400	53000	52900	53000	52700	261
303	20231212	142000	1920276100	52700	52700	52900	52700	141
304	20231212	141900	1912835000	52700	52700	52700	52700	60
305	20231212	141800	1909673000	52800	52800	52900	52800	32
306	20231212	141700	1907982700	53000	52800	53000	52800	77
307	20231212	141600	1903912000	52800	52700	52800	52700	53
308	20231212	141500	1901117100	52800	52800	52800	52700	43
309	20231212	141400	1898849600	52900	52700	52900	52700	74
310	20231212	141300	1894943000	52700	52700	52700	52700	28
311	20231212	141200	1893467400	52800	52900	52900	52800	68
312	20231212	141100	1889871300	53000	52900	53000	52700	292
313	20231212	141000	1874418800	52800	52700	52800	52700	104
314	20231212	140900	1868931400	52700	52700	52900	52700	36
315	20231212	140800	1867033400	52800	52700	52800	52700	140
316	20231212	140700	1859646600	52800	52900	52900	52800	58
317	20231212	140600	1856584100	52800	52800	52900	52800	44
318	20231212	140500	1854260400	52800	52900	52900	52800	96
319	20231212	140400	1849185300	52900	52900	52900	52900	34
320	20231212	140300	1847386700	52900	52900	52900	52900	38
321	20231212	140200	1845376500	52900	53100	53100	52900	90
322	20231212	140100	1840602400	53100	53000	53100	52800	269
323	20231212	140000	1826332700	52800	52800	52900	52800	48
324	20231212	135900	1823796700	52800	52800	52900	52800	66
325	20231212	135800	1820309200	52800	53000	53000	52800	29
326	20231212	135700	1818776200	53000	53000	53000	53000	76
327	20231212	135600	1814748200	53000	53000	53000	53000	57
328	20231212	135500	1811727200	53000	53000	53000	53000	64
329	20231212	135400	1808335200	53000	53000	53000	53000	74
330	20231212	135300	1804413200	53000	53000	53000	53000	85
331	20231212	135200	1799908200	53000	53100	53100	52700	676
332	20231212	135100	1764181300	53100	53100	53100	52800	295
333	20231212	135000	1748528600	52800	52900	53000	52800	95
334	20231212	134900	1743501400	52900	53000	53000	52800	107
335	20231212	134800	1737834100	53000	53000	53000	52800	118
336	20231212	134700	1731581300	53000	53000	53000	53000	20
337	20231212	134600	1730521300	53000	53000	53100	53000	107
338	20231212	134500	1724847800	53000	52800	53000	52800	1243
339	20231212	134400	1658970000	52800	53000	53000	52800	97
340	20231212	134300	1653845600	52900	52800	52900	52800	64
341	20231212	134200	1650460300	52900	52900	52900	52900	45
342	20231212	134100	1648079800	53000	53000	53000	52900	292
343	20231212	134000	1632608600	52900	52900	52900	52900	93
344	20231212	133900	1627688900	52900	52900	52900	52900	35
345	20231212	133800	1625837400	52900	52900	52900	52900	84
346	20231212	133700	1621393800	52900	52900	52900	52900	66
347	20231212	133600	1617902400	52900	53000	53000	52900	128
348	20231212	133500	1611118700	52900	52900	52900	52900	95
349	20231212	133400	1606093200	52900	52900	52900	52900	39
350	20231212	133300	1604030100	52900	52900	52900	52900	49
351	20231212	133200	1601438000	52900	53000	53000	52900	109
352	20231212	133100	1595669100	53000	52800	53000	52800	413
353	20231212	133000	1573809400	52800	52800	52800	52700	69
354	20231212	132900	1570169500	52700	52700	52700	52700	41
355	20231212	132800	1568008800	52700	52700	52900	52700	71
356	20231212	132700	1564260300	52700	52900	52900	52700	141
357	20231212	132600	1556808700	52900	52900	52900	52900	48
358	20231212	132500	1554269500	52900	52900	52900	52900	6
359	20231212	132400	1553952100	52900	52700	52900	52700	95
360	20231212	132300	1548930400	52700	52700	52700	52700	23
361	20231212	132200	1547718300	52700	52700	53000	52700	51
362	20231212	132100	1545027900	53000	52900	53000	52700	278
363	20231212	132000	1530307200	52700	52700	52900	52700	59
364	20231212	131900	1527194800	52700	52700	52900	52700	37
365	20231212	131800	1525243900	52700	52800	52900	52700	82
366	20231212	131700	1520913900	52700	52700	52700	52700	43
367	20231212	131600	1518647800	52900	52700	52900	52700	66
368	20231212	131500	1515162800	52700	52700	52700	52700	35
369	20231212	131400	1513318300	52900	52700	52900	52700	219
370	20231212	131300	1501758400	52700	52900	52900	52700	36
371	20231212	131200	1499857800	52700	53000	53000	52700	67
372	20231212	131100	1496320800	53000	52800	53000	52600	338
373	20231212	131000	1478458900	52600	52600	52700	52600	77
374	20231212	130900	1474404400	52600	52600	52600	52600	49
375	20231212	130800	1471827000	52600	52600	52600	52600	96
376	20231212	130700	1466777400	52600	52600	52600	52600	46
377	20231212	130600	1464357800	52600	52600	52600	52600	51
378	20231212	130500	1461675200	52600	52600	52600	52600	43
379	20231212	130400	1459413400	52600	52600	52600	52600	23
380	20231212	130300	1458203600	52600	52600	52700	52600	26
381	20231212	130200	1456835500	52700	52800	52800	52700	92
382	20231212	130100	1451984500	52800	52700	52800	52600	275
383	20231212	130000	1437480700	52600	52600	52600	52600	41
384	20231212	125900	1435324100	52600	52600	52600	52600	36
385	20231212	125800	1433430500	52600	52600	52700	52600	70
386	20231212	125700	1429747600	52600	52600	52700	52600	29
387	20231212	125600	1428220000	52600	52600	52600	52600	43
388	20231212	125500	1425958200	52700	52600	52800	52600	61
389	20231212	125400	1422746700	52600	52600	52600	52600	38
390	20231212	125300	1420747900	52700	52800	52800	52600	55
391	20231212	125200	1417853100	52800	52900	52900	52600	23
392	20231212	125100	1416639500	52900	52700	52900	52600	258
393	20231212	125000	1403005700	52600	52600	52600	52600	40
394	20231212	124900	1400901700	52700	52700	52700	52700	73
395	20231212	124800	1397054600	52700	52800	52800	52700	33
396	20231212	124700	1395315400	52800	52700	52800	52700	39
397	20231212	124600	1393260000	52700	52700	52700	52700	66
398	20231212	124500	1389781800	52700	52800	52800	52700	40
399	20231212	124400	1387670400	52800	52700	52800	52700	79
400	20231212	124300	1383504100	52700	52900	52900	52700	103
401	20231212	124200	1378069300	52800	52900	52900	52800	44
402	20231212	124100	1375744400	52900	52800	52900	52700	275
403	20231212	124000	1361207600	52700	52700	52700	52700	7
404	20231212	123900	1360838700	52700	52700	52700	52700	64
405	20231212	123800	1357465900	52800	52700	52800	52700	44
406	20231212	123700	1355146600	52700	52800	52900	52700	173
407	20231212	123600	1346012300	52800	52800	52800	52800	162
408	20231212	123500	1337458700	52800	52800	52800	52800	53
409	20231212	123400	1334660300	52800	52800	52800	52800	34
410	20231212	123300	1332865100	52800	52800	52900	52800	46
411	20231212	123200	1330436000	52900	52900	52900	52600	68
412	20231212	123100	1326844100	52900	52600	52900	52600	334
413	20231212	123000	1309196200	52600	52700	52800	52600	64
414	20231212	122900	1305824500	52700	52700	52700	52700	107
415	20231212	122800	1300185600	52700	52700	52900	52700	66
416	20231212	122700	1296704400	52700	52700	52800	52700	62
417	20231212	122600	1293434800	52700	52800	52800	52700	39
418	20231212	122500	1291378800	52800	52800	52800	52700	80
419	20231212	122400	1287158500	52700	52700	52700	52700	36
420	20231212	122300	1285261300	52600	52600	52700	52500	262
421	20231212	122200	1271480100	52600	52900	52900	52600	141
422	20231212	122100	1264044800	52900	52500	52900	52500	314
423	20231212	122000	1247479300	52700	52500	52700	52500	68
424	20231212	121900	1243902700	52600	52500	52600	52500	87
425	20231212	121800	1239328700	52500	52500	52800	52500	15
426	20231212	121700	1238539500	52500	52600	52600	52500	119
427	20231212	121600	1232282700	52500	52500	52800	52500	182
428	20231212	121500	1222717600	52500	52600	52600	52500	171
429	20231212	121400	1213723100	52700	52700	52700	52600	85
430	20231212	121300	1209246900	52600	52600	52800	52600	62
431	20231212	121200	1205982300	52600	52600	52900	52600	68
432	20231212	121100	1202396100	52900	52800	52900	52600	329
433	20231212	121000	1185026400	52700	52700	52800	52700	65
434	20231212	120900	1181600400	52500	52500	52600	52500	48
435	20231212	120800	1179078400	52500	52500	52500	52500	10
436	20231212	120700	1178553400	52700	52500	52700	52500	52
437	20231212	120600	1175820600	52500	52500	52700	52500	61
438	20231212	120500	1172617100	52500	52500	52500	52500	32
439	20231212	120400	1170937100	52800	52500	52800	52500	58
440	20231212	120300	1167885500	52500	52500	52700	52500	31
441	20231212	120200	1166257600	52800	52800	52800	52500	118
442	20231212	120100	1160046300	52800	52600	52800	52500	322
443	20231212	120000	1143079500	52500	52500	52500	52500	48
444	20231212	115900	1140559500	52500	52500	52500	52500	41
445	20231212	115800	1138407000	52500	52600	52600	52500	66
446	20231212	115700	1134940600	52600	52500	52600	52500	55
447	20231212	115600	1132050800	52500	52500	52500	52500	30
448	20231212	115500	1130475800	52500	52500	52600	52500	55
449	20231212	115400	1127586900	52500	52700	52700	52500	55
450	20231212	115300	1124692600	52500	52600	52700	52500	91
451	20231212	115200	1119912300	52500	52700	52700	52500	125
452	20231212	115100	1113331600	52700	52600	52700	52500	256
453	20231212	115000	1099849800	52500	52700	52700	52500	65
454	20231212	114900	1096433300	52600	52600	52600	52500	56
455	20231212	114800	1093493000	52600	52500	52600	52500	64
456	20231212	114700	1090132000	52500	52500	52500	52500	39
457	20231212	114600	1088084500	52500	52600	52600	52500	28
458	20231212	114500	1086612100	52600	52600	52600	52600	50
459	20231212	114400	1083982100	52600	52500	52600	52500	56
460	20231212	114300	1081038900	52500	52600	52600	52500	46
461	20231212	114200	1078622500	52600	52700	52700	52500	99
462	20231212	114100	1073414600	52700	52600	52700	52500	266
463	20231212	114000	1059404900	52600	52600	52600	52500	97
464	20231212	113900	1054311400	52600	52500	52600	52500	49
465	20231212	113800	1051738800	52700	52600	52700	52600	715
466	20231212	113700	1014127700	52600	52600	52600	52600	45
467	20231212	113600	1011760700	52600	52600	52600	52600	65
468	20231212	113500	1008341700	52600	52600	52600	52600	21
469	20231212	113400	1007237100	52600	52600	52600	52600	41
470	20231212	113300	1005080500	52600	52500	52700	52500	54
471	20231212	113200	1002240800	52700	52700	52700	52500	113
472	20231212	113100	996294300	52700	52500	52700	52500	283
473	20231212	113000	981399000	52500	52600	52600	52500	48
474	20231212	112900	978878800	52600	52500	52600	52500	65
475	20231212	112800	975466200	52600	52500	52600	52500	42
476	20231212	112700	973260100	52500	52500	52600	52500	57
477	20231212	112600	970266500	52500	52500	52600	52500	56
478	20231212	112500	967326200	52600	52500	52600	52500	57
479	20231212	112400	964333200	52500	52500	52500	52500	7
480	20231212	112300	963965700	52500	52500	52500	52500	30
481	20231212	112200	962390700	52800	52800	52800	52500	87
482	20231212	112100	957811600	52800	52500	52800	52500	370
483	20231212	112000	938304800	52500	52500	52600	52500	202
484	20231212	111900	927699000	52500	52600	52600	52500	77
485	20231212	111800	923650700	52600	52600	52600	52600	51
486	20231212	111700	920968100	52600	52700	52700	52600	97
487	20231212	111600	915865800	52600	52600	52600	52600	55
488	20231212	111500	912972800	52600	52600	52600	52600	44
489	20231212	111400	910658400	52700	52700	52800	52700	134
490	20231212	111300	903596400	52700	52700	52800	52700	24
491	20231212	111200	902330600	52700	52800	52800	52600	65
492	20231212	111100	898904200	52800	52600	52800	52500	310
493	20231212	111000	882579300	52500	52600	52600	52500	65
494	20231212	110900	879165800	52500	52500	52600	52500	102
495	20231212	110800	873804300	52500	52600	52600	52500	94
496	20231212	110700	868863500	52600	52500	52600	52500	439
497	20231212	110600	845813700	52600	52600	52600	52600	216
498	20231212	110500	834452100	52600	52600	52600	52600	23
499	20231212	110400	833242300	52600	52700	52900	52600	294
500	20231212	110300	817746400	52700	52700	52800	52700	97
501	20231212	110200	812634000	52900	52800	52900	52700	87
502	20231212	110100	808035700	52800	52700	52900	52600	263
503	20231212	110000	794140700	52600	52600	52700	52600	40
504	20231212	105900	792036500	52600	52600	52700	52600	156
505	20231212	105800	783830000	52600	52600	52700	52600	59
506	20231212	105700	780725600	52600	52600	52600	52600	57
507	20231212	105600	777727400	52600	52600	52600	52600	43
508	20231212	105500	775465600	52600	52700	52700	52600	63
509	20231212	105400	772146900	52700	52700	52800	52700	58
510	20231212	105300	769089900	52800	52800	52900	52800	82
511	20231212	105200	764760000	52800	52900	52900	52800	110
512	20231212	105100	758947000	52900	52800	52900	52700	281
513	20231212	105000	744103900	52700	52700	52700	52700	88
514	20231212	104900	739466300	52700	52800	52900	52700	48
515	20231212	104800	736934200	52800	52700	52800	52700	68
516	20231212	104700	733349300	52700	52500	52800	52500	150
517	20231212	104600	725463000	52500	52600	52600	52500	78
518	20231212	104500	721364900	52700	52700	52700	52700	45
519	20231212	104400	718993400	52700	52700	52700	52700	35
520	20231212	104300	717148900	52700	52800	52800	52700	73
521	20231212	104200	713299900	52800	52900	52900	52600	91
522	20231212	104100	708497600	52900	52600	52900	52600	284
523	20231212	104000	693490700	52700	52600	52800	52500	246
524	20231212	103900	680548000	52600	52800	52800	52600	34
525	20231212	103800	678757500	52800	52600	52800	52600	153
526	20231212	103700	670681400	52600	52600	52800	52600	65
527	20231212	103600	667258500	52700	52800	52800	52600	54
528	20231212	103500	664411400	52800	52700	52800	52700	85
529	20231212	103400	659928500	52700	52800	52800	52600	99
530	20231212	103300	654712400	52800	52600	52800	52600	43
531	20231212	103200	652443400	52600	52800	52900	52600	98
532	20231212	103100	647274400	52800	52600	52800	52600	279
533	20231212	103000	632552500	52600	52600	52700	52600	38
534	20231212	102900	630553200	52600	52600	52600	52600	39
535	20231212	102800	628501800	52600	52600	52700	52600	39
536	20231212	102700	626450300	52700	52700	52700	52500	112
537	20231212	102600	620556900	52500	52600	52700	52500	83
538	20231212	102500	616191700	52600	52600	52700	52600	81
539	20231212	102400	611930100	52700	52700	52700	52600	48
540	20231212	102300	609403900	52600	52600	52600	52600	35
541	20231212	102200	607562900	52600	52800	52900	52600	107
542	20231212	102100	601914300	52800	52600	52900	52600	642
543	20231212	102000	568080600	52600	52700	52700	52600	67
544	20231212	101900	564556000	52600	52700	52700	52600	215
545	20231212	101800	553246000	52600	52700	52700	52600	20
546	20231212	101700	552193700	52600	52600	52600	52600	45
547	20231212	101600	549826700	52700	52600	52700	52600	45
548	20231212	101500	547456900	52600	52700	52700	52600	61
549	20231212	101400	544247000	52700	52800	52800	52700	69
550	20231212	101300	540608100	52800	52900	52900	52800	75
551	20231212	101200	536646000	52800	52900	52900	52700	87
552	20231212	101100	532050200	52900	52800	52900	52700	294
553	20231212	101000	516508000	52700	52700	52800	52700	93
554	20231212	100900	511601000	52700	52700	52700	52700	39
555	20231212	100800	509545700	52800	52700	52800	52700	59
556	20231212	100700	506433200	52700	52700	52800	52700	64
557	20231212	100600	503060300	52700	52700	52800	52700	22
558	20231212	100500	501900800	52700	52800	52800	52700	141
559	20231212	100400	494460800	52800	52900	52900	52800	69
560	20231212	100300	490814100	52900	52900	52900	52900	45
561	20231212	100200	488433600	52900	53000	53000	52800	75
562	20231212	100100	484466000	53000	52800	53000	52800	320
563	20231212	100000	467518400	52800	52800	52900	52800	79
564	20231212	095900	463343600	52800	52800	52900	52800	61
565	20231212	095800	460120600	52800	52800	52800	52800	34
566	20231212	095700	458325400	52800	52800	52900	52800	185
567	20231212	095600	448543500	52800	52900	52900	52800	95
568	20231212	095500	443525600	52900	52900	52900	52900	12
569	20231212	095400	442890800	52900	52900	52900	52800	106
570	20231212	095300	437283900	52900	52800	52900	52800	59
571	20231212	095200	434163700	52800	53000	53000	52800	129
572	20231212	095100	427344100	53000	52900	53000	52800	302
573	20231212	095000	411346600	52800	52800	52800	52800	33
574	20231212	094900	409604200	52800	52900	53000	52800	44
575	20231212	094800	407280400	52800	52900	52900	52800	56
576	20231212	094700	404319900	52900	52900	52900	52900	49
577	20231212	094600	401727800	52800	52800	53000	52800	93
578	20231212	094500	396808500	52800	52900	52900	52800	35
579	20231212	094400	394957500	52900	53000	53000	52900	161
580	20231212	094300	386428600	53000	53000	53100	53000	60
581	20231212	094200	383247200	53000	53100	53100	53000	62
582	20231212	094100	379959600	53100	53100	53100	52900	323
583	20231212	094000	362817300	52900	53000	53000	52900	69
584	20231212	093900	359163500	52900	53000	53100	52900	41
585	20231212	093800	356993100	52900	52900	53100	52900	80
586	20231212	093700	352758400	52900	53000	53000	52800	104
587	20231212	093600	347254300	52800	52900	53100	52800	117
588	20231212	093500	341065900	53100	52900	53100	52900	23
589	20231212	093400	339847100	52900	53000	53000	52900	54
590	20231212	093300	336988300	53000	53000	53000	52800	96
591	20231212	093200	331905700	53000	53300	53300	53000	279
592	20231212	093100	317063200	53300	53000	53300	52900	1568
593	20231212	093000	233763600	53000	52900	53100	52900	336
594	20231212	092900	215963900	52900	52800	53000	52800	64
595	20231212	092800	212580800	52900	52800	52900	52800	57
596	20231212	092700	209566100	52800	52800	52800	52800	55
597	20231212	092600	206662100	52800	52700	52900	52700	239
598	20231212	092500	194048800	52600	52700	52700	52600	136
599	20231212	092400	186882900	52700	52600	52700	52600	95
600	20231212	092300	181879700	52600	52700	52700	52600	82
601	20231212	092200	177558600	52700	52800	52800	52700	76
602	20231212	092100	173550000	52600	52800	52800	52600	117
603	20231212	092000	167378800	52600	52800	52800	52600	33
604	20231212	091900	165642000	52800	52600	52900	52600	125
605	20231212	091800	159041400	52900	52600	53000	52600	158
606	20231212	091700	150689700	52900	52900	52900	52600	172
607	20231212	091600	141601400	52600	52600	52700	52600	68
608	20231212	091500	138022900	52600	52700	52700	52600	60
609	20231212	091400	134864400	52700	52800	52800	52700	359
610	20231212	091300	115909500	52800	52800	52900	52800	233
611	20231212	091200	103589900	52800	52900	52900	52800	145
612	20231212	091100	95920400	52800	52800	52800	52800	45
613	20231212	091000	93544400	52800	52900	53000	52800	282
614	20231212	090900	78630400	52800	52900	52900	52800	28
615	20231212	090800	77151900	52800	52800	52800	52800	39
616	20231212	090700	75092700	52900	52900	52900	52600	212
617	20231212	090600	63901700	52800	52500	52800	52400	283
618	20231212	090500	48993800	52500	52500	52600	52400	156
619	20231212	090400	40805800	52400	52700	52800	52400	185
620	20231212	090300	31092300	52400	52400	52400	52400	36
621	20231212	090200	29205900	52500	52900	52900	52500	229
622	20231212	090100	17159700	52600	52900	52900	52600	104
623	20231212	090000	11682200	52900	52900	52900	52600	221