KissMeData/078340/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194900	2180635700	50800	50800	50800	50800	6566
3	20231215	194800	2180635700	50800	50800	50800	50800	0
4	20231215	194700	2180635700	50800	50800	50800	50800	0
5	20231215	194600	2180635700	50800	50800	50800	50800	0
6	20231215	194500	2180635700	50800	50800	50800	50800	0
7	20231215	194400	2180635700	50800	50800	50800	50800	0
8	20231215	194300	2180635700	50800	50800	50800	50800	0
9	20231215	194200	2180635700	50800	50800	50800	50800	0
10	20231215	194100	2180635700	50800	50800	50800	50800	0
11	20231215	194000	2180635700	50800	50800	50800	50800	0
12	20231215	193900	2180635700	50800	50800	50800	50800	0
13	20231215	193800	2180635700	50800	50800	50800	50800	0
14	20231215	193700	2180635700	50800	50800	50800	50800	0
15	20231215	193600	2180635700	50800	50800	50800	50800	0
16	20231215	193500	2180635700	50800	50800	50800	50800	0
17	20231215	193400	2180635700	50800	50800	50800	50800	0
18	20231215	193300	2180635700	50800	50800	50800	50800	0
19	20231215	193200	2180635700	50800	50800	50800	50800	0
20	20231215	193100	2180635700	50800	50800	50800	50800	0
21	20231215	193000	2180635700	50800	50800	50800	50800	0
22	20231215	192900	2180635700	50800	50800	50800	50800	0
23	20231215	192800	2180635700	50800	50800	50800	50800	0
24	20231215	192700	2180635700	50800	50800	50800	50800	0
25	20231215	192600	2180635700	50800	50800	50800	50800	0
26	20231215	192500	2180635700	50800	50800	50800	50800	0
27	20231215	192400	2180635700	50800	50800	50800	50800	0
28	20231215	192300	2180635700	50800	50800	50800	50800	0
29	20231215	192200	2180635700	50800	50800	50800	50800	0
30	20231215	192100	2180635700	50800	50800	50800	50800	0
31	20231215	192000	2180635700	50800	50800	50800	50800	0
32	20231215	191900	2180635700	50800	50800	50800	50800	6566
33	20231215	191800	2180635700	50800	50800	50800	50800	0
34	20231215	191700	2180635700	50800	50800	50800	50800	0
35	20231215	191600	2180635700	50800	50800	50800	50800	0
36	20231215	191500	2180635700	50800	50800	50800	50800	0
37	20231215	191400	2180635700	50800	50800	50800	50800	0
38	20231215	191300	2180635700	50800	50800	50800	50800	0
39	20231215	191200	2180635700	50800	50800	50800	50800	0
40	20231215	191100	2180635700	50800	50800	50800	50800	0
41	20231215	191000	2180635700	50800	50800	50800	50800	0
42	20231215	190900	2180635700	50800	50800	50800	50800	0
43	20231215	190800	2180635700	50800	50800	50800	50800	0
44	20231215	190700	2180635700	50800	50800	50800	50800	0
45	20231215	190600	2180635700	50800	50800	50800	50800	0
46	20231215	190500	2180635700	50800	50800	50800	50800	0
47	20231215	190400	2180635700	50800	50800	50800	50800	0
48	20231215	190300	2180635700	50800	50800	50800	50800	0
49	20231215	190200	2180635700	50800	50800	50800	50800	0
50	20231215	190100	2180635700	50800	50800	50800	50800	0
51	20231215	190000	2180635700	50800	50800	50800	50800	0
52	20231215	185900	2180635700	50800	50800	50800	50800	0
53	20231215	185800	2180635700	50800	50800	50800	50800	0
54	20231215	185700	2180635700	50800	50800	50800	50800	0
55	20231215	185600	2180635700	50800	50800	50800	50800	0
56	20231215	185500	2180635700	50800	50800	50800	50800	0
57	20231215	185400	2180635700	50800	50800	50800	50800	0
58	20231215	185300	2180635700	50800	50800	50800	50800	0
59	20231215	185200	2180635700	50800	50800	50800	50800	0
60	20231215	185100	2180635700	50800	50800	50800	50800	0
61	20231215	185000	2180635700	50800	50800	50800	50800	0
62	20231215	184900	2180635700	50800	50800	50800	50800	6566
63	20231215	184800	2180635700	50800	50800	50800	50800	0
64	20231215	184700	2180635700	50800	50800	50800	50800	0
65	20231215	184600	2180635700	50800	50800	50800	50800	0
66	20231215	184500	2180635700	50800	50800	50800	50800	0
67	20231215	184400	2180635700	50800	50800	50800	50800	0
68	20231215	184300	2180635700	50800	50800	50800	50800	0
69	20231215	184200	2180635700	50800	50800	50800	50800	0
70	20231215	184100	2180635700	50800	50800	50800	50800	0
71	20231215	184000	2180635700	50800	50800	50800	50800	0
72	20231215	183900	2180635700	50800	50800	50800	50800	0
73	20231215	183800	2180635700	50800	50800	50800	50800	0
74	20231215	183700	2180635700	50800	50800	50800	50800	0
75	20231215	183600	2180635700	50800	50800	50800	50800	0
76	20231215	183500	2180635700	50800	50800	50800	50800	0
77	20231215	183400	2180635700	50800	50800	50800	50800	0
78	20231215	183300	2180635700	50800	50800	50800	50800	0
79	20231215	183200	2180635700	50800	50800	50800	50800	0
80	20231215	183100	2180635700	50800	50800	50800	50800	0
81	20231215	183000	2180635700	50800	50800	50800	50800	0
82	20231215	182900	2180635700	50800	50800	50800	50800	0
83	20231215	182800	2180635700	50800	50800	50800	50800	0
84	20231215	182700	2180635700	50800	50800	50800	50800	0
85	20231215	182600	2180635700	50800	50800	50800	50800	0
86	20231215	182500	2180635700	50800	50800	50800	50800	0
87	20231215	182400	2180635700	50800	50800	50800	50800	0
88	20231215	182300	2180635700	50800	50800	50800	50800	0
89	20231215	182200	2180635700	50800	50800	50800	50800	0
90	20231215	182100	2180635700	50800	50800	50800	50800	0
91	20231215	182000	2180635700	50800	50800	50800	50800	0
92	20231215	181900	2180635700	50800	50800	50800	50800	6566
93	20231215	181800	2180635700	50800	50800	50800	50800	0
94	20231215	181700	2180635700	50800	50800	50800	50800	0
95	20231215	181600	2180635700	50800	50800	50800	50800	0
96	20231215	181500	2180635700	50800	50800	50800	50800	0
97	20231215	181400	2180635700	50800	50800	50800	50800	0
98	20231215	181300	2180635700	50800	50800	50800	50800	0
99	20231215	181200	2180635700	50800	50800	50800	50800	0
100	20231215	181100	2180635700	50800	50800	50800	50800	0
101	20231215	181000	2180635700	50800	50800	50800	50800	0
102	20231215	180900	2180635700	50800	50800	50800	50800	0
103	20231215	180800	2180635700	50800	50800	50800	50800	0
104	20231215	180700	2180635700	50800	50800	50800	50800	0
105	20231215	180600	2180635700	50800	50800	50800	50800	0
106	20231215	180500	2180635700	50800	50800	50800	50800	0
107	20231215	180400	2180635700	50800	50800	50800	50800	0
108	20231215	180300	2180635700	50800	50800	50800	50800	0
109	20231215	180200	2180635700	50800	50800	50800	50800	0
110	20231215	180100	2180635700	50800	50800	50800	50800	0
111	20231215	180000	2180635700	50800	50800	50800	50800	0
112	20231215	175900	2180635700	50800	50800	50800	50800	0
113	20231215	175800	2180635700	50800	50800	50800	50800	0
114	20231215	175700	2180635700	50800	50800	50800	50800	0
115	20231215	175600	2180635700	50800	50800	50800	50800	0
116	20231215	175500	2180635700	50800	50800	50800	50800	0
117	20231215	175400	2180635700	50800	50800	50800	50800	0
118	20231215	175300	2180635700	50800	50800	50800	50800	0
119	20231215	175200	2180635700	50800	50800	50800	50800	0
120	20231215	175100	2180635700	50800	50800	50800	50800	0
121	20231215	175000	2180635700	50800	50800	50800	50800	0
122	20231215	174900	2180635700	50800	50800	50800	50800	6566
123	20231215	174800	2180635700	50800	50800	50800	50800	0
124	20231215	174700	2180635700	50800	50800	50800	50800	0
125	20231215	174600	2180635700	50800	50800	50800	50800	0
126	20231215	174500	2180635700	50800	50800	50800	50800	0
127	20231215	174400	2180635700	50800	50800	50800	50800	0
128	20231215	174300	2180635700	50800	50800	50800	50800	0
129	20231215	174200	2180635700	50800	50800	50800	50800	0
130	20231215	174100	2180635700	50800	50800	50800	50800	0
131	20231215	174000	2180635700	50800	50800	50800	50800	0
132	20231215	173900	2180635700	50800	50800	50800	50800	0
133	20231215	173800	2180635700	50800	50800	50800	50800	0
134	20231215	173700	2180635700	50800	50800	50800	50800	0
135	20231215	173600	2180635700	50800	50800	50800	50800	0
136	20231215	173500	2180635700	50800	50800	50800	50800	0
137	20231215	173400	2180635700	50800	50800	50800	50800	0
138	20231215	173300	2180635700	50800	50800	50800	50800	0
139	20231215	173200	2180635700	50800	50800	50800	50800	0
140	20231215	173100	2180635700	50800	50800	50800	50800	0
141	20231215	173000	2180635700	50800	50800	50800	50800	0
142	20231215	172900	2180635700	50800	50800	50800	50800	0
143	20231215	172800	2180635700	50800	50800	50800	50800	0
144	20231215	172700	2180635700	50800	50800	50800	50800	0
145	20231215	172600	2180635700	50800	50800	50800	50800	0
146	20231215	172500	2180635700	50800	50800	50800	50800	0
147	20231215	172400	2180635700	50800	50800	50800	50800	0
148	20231215	172300	2180635700	50800	50800	50800	50800	0
149	20231215	172200	2180635700	50800	50800	50800	50800	0
150	20231215	172100	2180635700	50800	50800	50800	50800	0
151	20231215	172000	2180635700	50800	50800	50800	50800	0
152	20231215	171900	2180635700	50800	50800	50800	50800	6566
153	20231215	171800	2180635700	50800	50800	50800	50800	0
154	20231215	171700	2180635700	50800	50800	50800	50800	0
155	20231215	171600	2180635700	50800	50800	50800	50800	0
156	20231215	171500	2180635700	50800	50800	50800	50800	0
157	20231215	171400	2180635700	50800	50800	50800	50800	0
158	20231215	171300	2180635700	50800	50800	50800	50800	0
159	20231215	171200	2180635700	50800	50800	50800	50800	0
160	20231215	171100	2180635700	50800	50800	50800	50800	0
161	20231215	171000	2180635700	50800	50800	50800	50800	0
162	20231215	170900	2180635700	50800	50800	50800	50800	0
163	20231215	170800	2180635700	50800	50800	50800	50800	0
164	20231215	170700	2180635700	50800	50800	50800	50800	0
165	20231215	170600	2180635700	50800	50800	50800	50800	0
166	20231215	170500	2180635700	50800	50800	50800	50800	0
167	20231215	170400	2180635700	50800	50800	50800	50800	0
168	20231215	170300	2180635700	50800	50800	50800	50800	0
169	20231215	170200	2180635700	50800	50800	50800	50800	0
170	20231215	170100	2180635700	50800	50800	50800	50800	0
171	20231215	170000	2180635700	50800	50800	50800	50800	0
172	20231215	165900	2180635700	50800	50800	50800	50800	0
173	20231215	165800	2180635700	50800	50800	50800	50800	0
174	20231215	165700	2180635700	50800	50800	50800	50800	0
175	20231215	165600	2180635700	50800	50800	50800	50800	0
176	20231215	165500	2180635700	50800	50800	50800	50800	0
177	20231215	165400	2180635700	50800	50800	50800	50800	0
178	20231215	165300	2180635700	50800	50800	50800	50800	0
179	20231215	165200	2180635700	50800	50800	50800	50800	0
180	20231215	165100	2180635700	50800	50800	50800	50800	0
181	20231215	165000	2180635700	50800	50800	50800	50800	0
182	20231215	164900	2180635700	50800	50800	50800	50800	6566
183	20231215	164800	2180635700	50800	50800	50800	50800	0
184	20231215	164700	2180635700	50800	50800	50800	50800	0
185	20231215	164600	2180635700	50800	50800	50800	50800	0
186	20231215	164500	2180635700	50800	50800	50800	50800	0
187	20231215	164400	2180635700	50800	50800	50800	50800	0
188	20231215	164300	2180635700	50800	50800	50800	50800	0
189	20231215	164200	2180635700	50800	50800	50800	50800	0
190	20231215	164100	2180635700	50800	50800	50800	50800	0
191	20231215	164000	2180635700	50800	50800	50800	50800	0
192	20231215	163900	2180635700	50800	50800	50800	50800	0
193	20231215	163800	2180635700	50800	50800	50800	50800	0
194	20231215	163700	2180635700	50800	50800	50800	50800	0
195	20231215	163600	2180635700	50800	50800	50800	50800	0
196	20231215	163500	2180635700	50800	50800	50800	50800	0
197	20231215	163400	2180635700	50800	50800	50800	50800	0
198	20231215	163300	2180635700	50800	50800	50800	50800	0
199	20231215	163200	2180635700	50800	50800	50800	50800	0
200	20231215	163100	2180635700	50800	50800	50800	50800	0
201	20231215	163000	2180635700	50800	50800	50800	50800	0
202	20231215	162900	2180635700	50800	50800	50800	50800	0
203	20231215	162800	2180635700	50800	50800	50800	50800	0
204	20231215	162700	2180635700	50800	50800	50800	50800	0
205	20231215	162600	2180635700	50800	50800	50800	50800	0
206	20231215	162500	2180635700	50800	50800	50800	50800	0
207	20231215	162400	2180635700	50800	50800	50800	50800	0
208	20231215	162300	2180635700	50800	50800	50800	50800	0
209	20231215	162200	2180635700	50800	50800	50800	50800	0
210	20231215	162100	2180635700	50800	50800	50800	50800	0
211	20231215	162000	2180635700	50800	50800	50800	50800	0
212	20231215	161900	2180635700	50800	50800	50800	50800	6566
213	20231215	161800	2180635700	50800	50800	50800	50800	0
214	20231215	161700	2180635700	50800	50800	50800	50800	0
215	20231215	161600	2180635700	50800	50800	50800	50800	0
216	20231215	161500	2180635700	50800	50800	50800	50800	0
217	20231215	161400	2180635700	50800	50800	50800	50800	0
218	20231215	161300	2180635700	50800	50800	50800	50800	0
219	20231215	161200	2180635700	50800	50800	50800	50800	0
220	20231215	161100	2180635700	50800	50800	50800	50800	0
221	20231215	161000	2180635700	50800	50800	50800	50800	0
222	20231215	160900	2180635700	50800	50800	50800	50800	0
223	20231215	160800	2180635700	50800	50800	50800	50800	0
224	20231215	160700	2180635700	50800	50800	50800	50800	0
225	20231215	160600	2180635700	50800	50800	50800	50800	0
226	20231215	160500	2180635700	50800	50800	50800	50800	0
227	20231215	160400	2180635700	50800	50800	50800	50800	0
228	20231215	160300	2180635700	50800	50800	50800	50800	0
229	20231215	160200	2180635700	50800	50800	50800	50800	0
230	20231215	160100	2180635700	50800	50800	50800	50800	0
231	20231215	160000	2180635700	50800	50800	50800	50800	0
232	20231215	155900	2180635700	50800	50800	50800	50800	0
233	20231215	155800	2180635700	50800	50800	50800	50800	0
234	20231215	155700	2180635700	50800	50800	50800	50800	0
235	20231215	155600	2180635700	50800	50800	50800	50800	0
236	20231215	155500	2180635700	50800	50800	50800	50800	0
237	20231215	155400	2180635700	50800	50800	50800	50800	0
238	20231215	155300	2180635700	50800	50800	50800	50800	0
239	20231215	155200	2180635700	50800	50800	50800	50800	0
240	20231215	155100	2180635700	50800	50800	50800	50800	0
241	20231215	155000	2180635700	50800	50800	50800	50800	0
242	20231215	154900	2180635700	50800	50800	50800	50800	6566
243	20231215	154800	2180635700	50800	50800	50800	50800	0
244	20231215	154700	2180635700	50800	50800	50800	50800	0
245	20231215	154600	2180635700	50800	50800	50800	50800	0
246	20231215	154500	2180635700	50800	50800	50800	50800	0
247	20231215	154400	2180635700	50800	50800	50800	50800	0
248	20231215	154300	2180635700	50800	50800	50800	50800	0
249	20231215	154200	2180635700	50800	50800	50800	50800	0
250	20231215	154100	2180635700	50800	50800	50800	50800	0
251	20231215	154000	2180635700	50800	50800	50800	50800	0
252	20231215	153900	2180635700	50800	50800	50800	50800	0
253	20231215	153800	2180635700	50800	50800	50800	50800	0
254	20231215	153700	2180635700	50800	50800	50800	50800	0
255	20231215	153600	2180635700	50800	50800	50800	50800	0
256	20231215	153500	2180635700	50800	50800	50800	50800	0
257	20231215	153400	2180635700	50800	50800	50800	50800	0
258	20231215	153300	2180635700	50800	50800	50800	50800	0
259	20231215	153200	2180635700	50800	50800	50800	50800	0
260	20231215	153100	2180635700	50800	50800	50800	50800	0
261	20231215	153000	2180635700	50800	50800	50800	50800	6566
262	20231215	152900	1847082900	51100	51100	51100	51100	0
263	20231215	152800	1847082900	51100	51100	51100	51100	0
264	20231215	152700	1847082900	51100	51100	51100	51100	0
265	20231215	152600	1847082900	51100	51100	51100	51100	0
266	20231215	152500	1847082900	51100	51100	51100	51100	0
267	20231215	152400	1847082900	51100	51100	51100	51100	0
268	20231215	152300	1847082900	51100	51100	51100	51100	0
269	20231215	152200	1847082900	51100	51100	51100	51100	0
270	20231215	152100	1847082900	51100	51100	51100	51100	0
271	20231215	152000	1847082900	51100	51100	51100	51100	0
272	20231215	151900	1847082900	51100	51100	51200	51100	99
273	20231215	151800	1842019800	51100	51100	51200	51100	168
274	20231215	151700	1833433200	51100	51200	51200	51100	65
275	20231215	151600	1830110700	51100	51100	51200	51100	107
276	20231215	151500	1824641900	51200	51100	51200	51100	8
277	20231215	151400	1824232400	51100	51100	51200	51100	133
278	20231215	151300	1817428400	51200	51100	51200	51100	22
279	20231215	151200	1816303000	51200	51200	51200	51200	21
280	20231215	151100	1815227800	51200	51100	51200	51100	138
281	20231215	151000	1808164700	51100	51100	51200	51100	265
282	20231215	150900	1794622000	51100	51100	51100	51100	24
283	20231215	150800	1793395600	51100	51200	51200	51000	104
284	20231215	150700	1788080500	51200	51200	51200	51100	25
285	20231215	150600	1786800900	51200	51200	51200	51200	26
286	20231215	150500	1785469700	51200	51200	51200	51100	31
287	20231215	150400	1783883000	51100	51200	51200	51100	128
288	20231215	150300	1777339800	51200	51200	51200	51200	23
289	20231215	150200	1776162200	51200	51200	51200	51100	32
290	20231215	150100	1774524300	51200	51200	51200	51100	30
291	20231215	150000	1772988700	51200	51200	51200	51100	108
292	20231215	145900	1767465000	51100	51200	51200	51100	44
293	20231215	145800	1765212300	51200	51100	51200	51100	50
294	20231215	145700	1762653900	51200	51100	51200	51100	243
295	20231215	145600	1750230200	51000	51200	51200	51000	228
296	20231215	145500	1738582000	51200	51200	51200	51100	75
297	20231215	145400	1734743000	51200	51200	51200	51100	37
298	20231215	145300	1732849100	51200	51200	51200	51100	399
299	20231215	145200	1712437800	51200	50900	51200	50900	354
300	20231215	145100	1694379900	51000	51000	51000	50900	157
301	20231215	145000	1686376300	50900	51000	51000	50900	111
302	20231215	144900	1680722000	51000	51000	51000	50900	138
303	20231215	144800	1673692200	50900	51000	51100	50900	112
304	20231215	144700	1667980700	50900	51000	51100	50900	233
305	20231215	144600	1656100800	51000	51000	51100	51000	362
306	20231215	144500	1637635400	51100	51200	51200	51100	25
307	20231215	144400	1636355700	51200	51200	51200	51200	38
308	20231215	144300	1634410100	51200	51000	51200	51000	33
309	20231215	144200	1632724100	51000	51200	51200	51000	64
310	20231215	144100	1629451600	51200	51100	51200	51100	21
311	20231215	144000	1628376600	51200	51000	51200	50900	138
312	20231215	143900	1621333600	51000	51200	51200	51000	27
313	20231215	143800	1619952300	51200	51200	51200	51000	167
314	20231215	143700	1611416300	51100	51100	51100	51100	30
315	20231215	143600	1609883300	51200	51200	51200	51000	63
316	20231215	143500	1606665100	51200	51100	51200	51100	41
317	20231215	143400	1604566100	51100	51100	51200	51100	29
318	20231215	143300	1603082200	51100	51100	51200	51100	114
319	20231215	143200	1597252800	51100	51100	51100	51000	191
320	20231215	143100	1587499900	51100	51000	51100	51000	52
321	20231215	143000	1584844900	51000	51000	51100	50900	158
322	20231215	142900	1576788600	51000	51000	51100	51000	142
323	20231215	142800	1569542600	51100	51200	51200	51000	187
324	20231215	142700	1559984400	51100	51100	51200	51100	231
325	20231215	142600	1548178400	51200	51200	51200	51100	49
326	20231215	142500	1545670100	51100	51200	51200	51100	42
327	20231215	142400	1543521800	51200	51200	51200	51100	49
328	20231215	142300	1541013300	51100	51200	51200	51100	38
329	20231215	142200	1539068200	51200	51200	51200	51200	38
330	20231215	142100	1537122600	51200	51200	51200	51100	25
331	20231215	142000	1535843000	51200	51200	51200	51100	45
332	20231215	141900	1533539500	51200	51200	51200	51100	122
333	20231215	141800	1527303100	51200	51200	51200	51100	50
334	20231215	141700	1524744200	51200	51200	51200	51200	20
335	20231215	141600	1523720200	51200	51200	51200	51200	25
336	20231215	141500	1522440200	51200	51100	51200	51100	110
337	20231215	141400	1516815300	51100	51200	51200	51100	22
338	20231215	141300	1515689000	51200	51100	51200	51100	79
339	20231215	141200	1511650200	51100	51100	51100	51000	33
340	20231215	141100	1509964800	51100	51100	51100	51100	63
341	20231215	141000	1506745500	51000	51000	51000	51000	139
342	20231215	140900	1499656500	51000	51000	51000	50900	112
343	20231215	140800	1493945300	51000	51000	51000	51000	119
344	20231215	140700	1487876300	50900	51000	51000	50900	60
345	20231215	140600	1484818100	50900	50900	51000	50900	48
346	20231215	140500	1482373000	51000	51000	51000	51000	19
347	20231215	140400	1481404000	50900	50800	50900	50700	503
348	20231215	140300	1455829600	50800	50800	50900	50800	137
349	20231215	140200	1448868100	50900	50900	50900	50800	63
350	20231215	140100	1445663700	50800	50800	50900	50800	37
351	20231215	140000	1443782000	50800	50900	50900	50800	106
352	20231215	135900	1438392800	50800	50900	50900	50800	33
353	20231215	135800	1436713500	50900	51000	51000	50800	74
354	20231215	135700	1432950400	51000	50700	51000	50700	10
355	20231215	135600	1432442800	50700	51000	51000	50700	2562
356	20231215	135500	1302187400	51000	51000	51100	51000	7
357	20231215	135400	1301830300	51000	51000	51000	51000	21
358	20231215	135300	1300759300	51000	51000	51000	51000	3
359	20231215	135200	1300606300	51000	51000	51100	51000	9
360	20231215	135100	1300147100	51000	51100	51100	51000	61
361	20231215	135000	1297035000	51000	51000	51100	51000	14
362	20231215	134900	1296320500	51100	51100	51100	51100	8
363	20231215	134800	1295911700	51100	51100	51100	51100	0
364	20231215	134700	1295911700	51100	51000	51100	51000	211
365	20231215	134600	1285150500	51000	51100	51100	51000	13
366	20231215	134500	1284487300	51100	51100	51100	51100	4
367	20231215	134400	1284282900	51000	51100	51100	51000	362
368	20231215	134300	1265785100	51100	51100	51100	51100	15
369	20231215	134200	1265018600	51200	51100	51200	51100	17
370	20231215	134100	1264149700	51100	51100	51200	51100	110
371	20231215	134000	1258518600	51200	51200	51200	51200	3
372	20231215	133900	1258365000	51200	51200	51200	51200	11
373	20231215	133800	1257801800	51100	51200	51200	51100	21
374	20231215	133700	1256728500	51100	51100	51100	51100	51
375	20231215	133600	1254122400	51100	51100	51100	51100	34
376	20231215	133500	1252385000	51100	51100	51200	51100	24
377	20231215	133400	1251157100	51100	51100	51100	51100	17
378	20231215	133300	1250288400	51100	51000	51100	51000	46
379	20231215	133200	1247938300	51000	51000	51000	51000	3
380	20231215	133100	1247785300	51100	51100	51100	51100	48
381	20231215	133000	1245332500	51100	51100	51100	51000	7
382	20231215	132900	1244975200	51000	51000	51000	51000	5
383	20231215	132800	1244720200	51100	51100	51100	51100	4
384	20231215	132700	1244515800	51000	51000	51000	51000	51
385	20231215	132600	1241914800	51000	51000	51000	51000	169
386	20231215	132500	1233295800	51000	50900	51000	50900	48
387	20231215	132400	1230852200	51000	50900	51000	50900	206
388	20231215	132300	1220362700	50900	50900	51000	50900	122
389	20231215	132200	1214150400	50900	51000	51000	50900	53
390	20231215	132100	1211447700	50900	51000	51000	50900	75
391	20231215	132000	1207625200	51000	50900	51000	50900	7
392	20231215	131900	1207268300	51000	51000	51000	50900	33
393	20231215	131800	1205586200	51000	51000	51000	51000	62
394	20231215	131700	1202424200	51000	51100	51100	51000	393
395	20231215	131600	1182380800	51100	51100	51100	51000	34
396	20231215	131500	1180645500	51000	51000	51000	51000	1
397	20231215	131400	1180594500	51100	51100	51100	51100	1
398	20231215	131300	1180543400	51100	51100	51100	51000	24
399	20231215	131200	1179319000	51100	51100	51100	51100	1
400	20231215	131100	1179267900	51100	51100	51100	51100	3
401	20231215	131000	1179114600	51100	51100	51100	51000	23
402	20231215	130900	1177941400	51100	51100	51100	51100	0
403	20231215	130800	1177941400	51100	51100	51100	51100	2
404	20231215	130700	1177839200	51000	51100	51100	51000	53
405	20231215	130600	1175135700	51100	51000	51100	51000	57
406	20231215	130500	1172228500	51100	51000	51100	51000	10
407	20231215	130400	1171718000	51000	51100	51100	51000	6
408	20231215	130300	1171411800	51100	51000	51100	51000	501
409	20231215	130200	1145860700	51100	51100	51100	51000	128
410	20231215	130100	1139320500	51100	51100	51100	51000	18
411	20231215	130000	1138401000	51100	51000	51100	51000	26
412	20231215	125900	1137072800	51100	51100	51100	51000	20
413	20231215	125800	1136052400	51000	51000	51000	51000	4
414	20231215	125700	1135848400	51100	51100	51100	51100	11
415	20231215	125600	1135286300	51100	51000	51100	51000	352
416	20231215	125500	1117333400	51000	51000	51000	51000	54
417	20231215	125400	1114579400	51100	51100	51100	51100	1
418	20231215	125300	1114528300	51000	51000	51100	51000	21
419	20231215	125200	1113456100	51000	51100	51100	51000	13
420	20231215	125100	1112792900	51000	51000	51000	51000	8
421	20231215	125000	1112384900	51000	51000	51000	51000	50
422	20231215	124900	1109834900	51100	51100	51200	51100	14
423	20231215	124800	1109119300	51000	51100	51100	51000	1137
424	20231215	124700	1051019300	51200	51200	51200	51200	2
425	20231215	124600	1050916900	51100	51100	51100	51100	126
426	20231215	124500	1044478300	51100	51200	51200	51100	40
427	20231215	124400	1042430600	51300	51100	51300	51100	73
428	20231215	124300	1038688300	51100	51100	51100	51100	0
429	20231215	124200	1038688300	51100	51100	51200	51100	116
430	20231215	124100	1032749700	51100	51200	51200	51100	240
431	20231215	124000	1020471700	51200	51200	51200	51200	12
432	20231215	123900	1019857300	51200	51100	51200	51100	8
433	20231215	123800	1019447900	51100	51100	51100	51100	11
434	20231215	123700	1018885800	51200	51100	51200	51100	73
435	20231215	123600	1015150300	51100	51100	51100	51100	0
436	20231215	123500	1015150300	51100	51200	51200	51100	16
437	20231215	123400	1014332600	51100	51300	51400	51100	288
438	20231215	123300	999586700	51400	51300	51400	51200	151
439	20231215	123200	991849700	51400	51300	51400	51300	6
440	20231215	123100	991541800	51300	51300	51300	51200	7
441	20231215	123000	991183200	51200	51300	51300	51200	6
442	20231215	122900	990875800	51300	51300	51300	51300	0
443	20231215	122800	990875800	51300	51300	51300	51300	35
444	20231215	122700	989080300	51300	51200	51300	51200	140
445	20231215	122600	981900000	51300	51200	51300	51200	5
446	20231215	122500	981643800	51200	51300	51300	51200	11
447	20231215	122400	981080000	51300	51300	51300	51200	19
448	20231215	122300	980105700	51300	51300	51300	51200	27
449	20231215	122200	978723100	51300	51200	51300	51200	18
450	20231215	122100	977801100	51300	51200	51300	51200	5
451	20231215	122000	977544900	51200	51300	51300	51200	24
452	20231215	121900	976315700	51200	51200	51200	51200	12
453	20231215	121800	975701300	51200	51300	51300	51200	5
454	20231215	121700	975444900	51200	51400	51400	51200	197
455	20231215	121600	965319900	51400	51400	51400	51400	1
456	20231215	121500	965268500	51400	51300	51400	51200	25
457	20231215	121400	963986000	51200	51300	51300	51200	11
458	20231215	121300	963422700	51300	51300	51300	51300	3
459	20231215	121200	963268800	51200	51200	51200	51200	20
460	20231215	121100	962244800	51200	51200	51200	51200	9
461	20231215	121000	961784000	51300	51300	51300	51300	21
462	20231215	120900	960706700	51300	51200	51300	51200	17
463	20231215	120800	959836200	51200	51300	51300	51200	7
464	20231215	120700	959477500	51300	51300	51300	51300	0
465	20231215	120600	959477500	51300	51300	51300	51300	9
466	20231215	120500	959015800	51300	51300	51300	51300	3
467	20231215	120400	958861900	51400	51300	51400	51300	6
468	20231215	120300	958554000	51300	51300	51300	51200	9
469	20231215	120200	958092800	51400	51400	51400	51400	1
470	20231215	120100	958041400	51400	51300	51400	51200	4
471	20231215	120000	957836200	51200	51200	51200	51200	25
472	20231215	115900	956556200	51300	51200	51400	51200	24
473	20231215	115800	955326100	51300	51200	51300	51200	247
474	20231215	115700	942679500	51200	51200	51200	51200	4
475	20231215	115600	942474700	51300	51300	51300	51300	9
476	20231215	115500	942013000	51300	51300	51300	51300	235
477	20231215	115400	929957500	51300	51300	51300	51300	15
478	20231215	115300	929188000	51400	51300	51400	51300	55
479	20231215	115200	926366400	51400	51400	51400	51300	18
480	20231215	115100	925441700	51400	51300	51400	51300	17
481	20231215	115000	924569400	51300	51300	51300	51300	3
482	20231215	114900	924415500	51400	51300	51400	51300	6
483	20231215	114800	924107600	51200	51400	51400	51200	6
484	20231215	114700	923800200	51400	51200	51400	51200	6
485	20231215	114600	923492600	51300	51200	51300	51200	13
486	20231215	114500	922826700	51400	51300	51400	51300	12
487	20231215	114400	922210100	51200	51200	51300	51200	10
488	20231215	114300	921697900	51200	51200	51200	51200	2
489	20231215	114200	921595500	51400	51200	51400	51200	66
490	20231215	114100	918216100	51200	51200	51200	51200	12
491	20231215	114000	917601700	51100	51200	51200	51100	32
492	20231215	113900	915964300	51200	51100	51200	51100	19
493	20231215	113800	914991900	51100	51100	51100	51100	5
494	20231215	113700	914736400	51100	51100	51100	51100	0
495	20231215	113600	914736400	51100	51200	51200	51100	28
496	20231215	113500	913304200	51100	51200	51200	51100	17
497	20231215	113400	912434500	51200	51200	51200	51200	209
498	20231215	113300	901733700	51300	51200	51300	51200	65
499	20231215	113200	898401600	51300	51300	51300	51200	40
500	20231215	113100	896352200	51200	51200	51200	51200	0
501	20231215	113000	896352200	51200	51200	51200	51200	203
502	20231215	112900	885958600	51300	51300	51300	51200	59
503	20231215	112800	882932300	51300	51300	51300	51300	21
504	20231215	112700	881855000	51300	51400	51400	51300	3
505	20231215	112600	881700900	51400	51300	51400	51300	314
506	20231215	112500	865571700	51300	51300	51400	51300	30
507	20231215	112400	864032400	51400	51400	51400	51400	15
508	20231215	112300	863261400	51300	51300	51300	51300	0
509	20231215	112200	863261400	51300	51400	51400	51300	58
510	20231215	112100	860285600	51400	51400	51400	51300	8
511	20231215	112000	859875000	51400	51400	51400	51400	0
512	20231215	111900	859875000	51400	51400	51400	51400	3
513	20231215	111800	859720800	51400	51400	51400	51300	105
514	20231215	111700	854324200	51300	51400	51400	51300	16
515	20231215	111600	853502400	51300	51300	51300	51300	6
516	20231215	111500	853194600	51300	51300	51300	51200	16
517	20231215	111400	852375000	51200	51200	51200	51200	7
518	20231215	111300	852016600	51200	51200	51200	51200	0
519	20231215	111200	852016600	51200	51300	51300	51200	98
520	20231215	111100	846989300	51300	51300	51300	51300	4
521	20231215	111000	846784100	51300	51300	51300	51300	6
522	20231215	110900	846476300	51300	51300	51300	51300	83
523	20231215	110800	842218400	51200	51300	51300	51200	24
524	20231215	110700	840987600	51200	51200	51200	51200	1
525	20231215	110600	840936400	51200	51300	51300	51200	18
526	20231215	110500	840013600	51200	51200	51200	51200	0
527	20231215	110400	840013600	51200	51200	51200	51200	6
528	20231215	110300	839706400	51200	51200	51200	51200	26
529	20231215	110200	838375200	51300	51300	51300	51300	5
530	20231215	110100	838118700	51200	51200	51200	51200	5
531	20231215	110000	837862700	51200	51300	51300	51200	23
532	20231215	105900	836682900	51300	51300	51300	51200	397
533	20231215	105800	816356200	51200	51200	51200	51200	25
534	20231215	105700	815076200	51300	51300	51300	51300	7
535	20231215	105600	814717100	51200	51300	51300	51200	14
536	20231215	105500	813999400	51300	51300	51300	51300	100
537	20231215	105400	808869400	51300	51300	51300	51300	100
538	20231215	105300	803739400	51200	51300	51300	51200	5
539	20231215	105200	803483300	51300	51400	51400	51300	629
540	20231215	105100	771215500	51400	51400	51400	51400	1
541	20231215	105000	771164100	51400	51400	51400	51400	58
542	20231215	104900	768182900	51400	51400	51400	51400	109
543	20231215	104800	762580300	51300	51300	51300	51300	2
544	20231215	104700	762477700	51400	51400	51400	51400	53
545	20231215	104600	759753500	51400	51400	51400	51400	51
546	20231215	104500	757132100	51400	51500	51500	51400	12
547	20231215	104400	756515200	51400	51400	51400	51400	2
548	20231215	104300	756412400	51400	51400	51400	51400	1
549	20231215	104200	756361000	51400	51300	51400	51300	51
550	20231215	104100	753739700	51400	51400	51400	51400	9
551	20231215	104000	753277100	51300	51400	51400	51300	38
552	20231215	103900	751326300	51500	51600	51600	51500	4
553	20231215	103800	751120000	51600	51500	51600	51500	14
554	20231215	103700	750398800	51500	51500	51500	51500	15
555	20231215	103600	749626300	51500	51500	51500	51500	5
556	20231215	103500	749368800	51300	51300	51300	51200	728
557	20231215	103400	712022600	51200	51200	51200	51200	7
558	20231215	103300	711664200	51200	51300	51300	51200	126
559	20231215	103200	705212800	51300	51200	51300	51200	10
560	20231215	103100	704700200	51300	51300	51300	51300	12
561	20231215	103000	704084600	51200	51200	51300	51200	113
562	20231215	102900	698298300	51300	51200	51300	51200	54
563	20231215	102800	695528500	51200	51300	51300	51200	7
564	20231215	102700	695169500	51200	51300	51300	51200	7
565	20231215	102600	694811000	51300	51300	51300	51300	3
566	20231215	102500	694657100	51300	51300	51300	51200	15
567	20231215	102400	693888000	51300	51200	51300	51200	67
568	20231215	102300	690456400	51200	51200	51200	51200	6
569	20231215	102200	690149200	51300	51200	51300	51200	58
570	20231215	102100	687178800	51200	51300	51300	51200	69
571	20231215	102000	683639700	51300	51300	51300	51300	91
572	20231215	101900	678971400	51200	51300	51300	51200	128
573	20231215	101800	672405700	51300	51600	51600	51300	165
574	20231215	101700	663940600	51300	51300	51300	51300	15
575	20231215	101600	663171100	51300	51400	51400	51300	140
576	20231215	101500	655977300	51400	51300	51400	51300	80
577	20231215	101400	651865400	51300	51300	51300	51300	4
578	20231215	101300	651660200	51300	51400	51400	51300	23
579	20231215	101200	650478800	51400	51300	51400	51300	114
580	20231215	101100	644620600	51300	51300	51300	51300	101
581	20231215	101000	639439300	51300	51300	51300	51300	619
582	20231215	100900	607684600	51300	51300	51300	51300	46
583	20231215	100800	605324800	51300	51400	51400	51300	170
584	20231215	100700	596590500	51400	51500	51600	51400	21
585	20231215	100600	595510300	51400	51500	51500	51400	1252
586	20231215	100500	531157400	51500	51500	51500	51500	30
587	20231215	100400	529612400	51500	51400	51500	51400	104
588	20231215	100300	524256800	51500	51500	51500	51400	130
589	20231215	100200	517563800	51500	51500	51500	51500	133
590	20231215	100100	510714300	51400	51500	51500	51400	68
591	20231215	100000	507219000	51400	51400	51400	51400	6
592	20231215	095900	506910600	51500	51300	51500	51300	10
593	20231215	095800	506397400	51300	51400	51400	51300	238
594	20231215	095700	494187900	51300	51300	51300	51300	129
595	20231215	095600	487570200	51400	51400	51400	51400	16
596	20231215	095500	486747800	51400	51300	51400	51300	100
597	20231215	095400	481610100	51300	51300	51300	51300	135
598	20231215	095300	474684600	51300	51300	51300	51300	24
599	20231215	095200	473453400	51300	51400	51400	51300	43
600	20231215	095100	471247300	51400	51500	51500	51400	24
601	20231215	095000	470013600	51300	51400	51400	51300	529
602	20231215	094900	442823700	51500	51500	51500	51500	4
603	20231215	094800	442617700	51500	51500	51500	51500	1
604	20231215	094700	442566200	51500	51400	51700	51400	444
605	20231215	094600	419742700	51500	51500	51500	51400	126
606	20231215	094500	413254000	51500	51500	51500	51500	19
607	20231215	094400	412275500	51500	51500	51500	51500	100
608	20231215	094300	407125500	51500	51500	51500	51400	46
609	20231215	094200	404757200	51500	51500	51500	51400	18
610	20231215	094100	403830800	51500	51600	51600	51500	494
611	20231215	094000	378387100	51600	51600	51600	51600	42
612	20231215	093900	376219900	51600	51600	51600	51600	26
613	20231215	093800	374878300	51600	51700	51700	51600	130
614	20231215	093700	368169800	51700	51700	51700	51700	5
615	20231215	093600	367911300	51500	51500	51500	51500	7
616	20231215	093500	367550800	51500	51600	51600	51500	715
617	20231215	093400	330673300	51700	51900	51900	51700	22
618	20231215	093300	329534700	51700	51700	51700	51700	3
619	20231215	093200	329379600	51600	51700	51700	51600	24
620	20231215	093100	328140500	51700	52000	52000	51700	57
621	20231215	093000	325193000	51600	51700	51900	51600	63
622	20231215	092900	321936700	51900	51600	52000	51600	9
623	20231215	092800	321471300	51600	51700	51700	51600	225
624	20231215	092700	309841200	51700	51700	51700	51700	15
625	20231215	092600	309065700	51600	51700	51700	51600	55
626	20231215	092500	306222700	51500	51700	51700	51500	43
627	20231215	092400	304002000	51500	51600	51600	51500	700
628	20231215	092300	267926900	51600	51600	51600	51600	0
629	20231215	092200	267926900	51600	51600	51600	51600	0
630	20231215	092100	267926900	51600	51600	51700	51600	11
631	20231215	092000	267359200	51600	51600	51700	51600	60
632	20231215	091900	264262500	51600	51600	51600	51600	251
633	20231215	091800	251310900	51600	51700	51700	51600	64
634	20231215	091700	248008000	51600	51700	51700	51600	189
635	20231215	091600	238237100	51700	51700	51700	51700	21
636	20231215	091500	237151400	51700	51800	51800	51700	115
637	20231215	091400	231195900	51800	51800	51800	51800	222
638	20231215	091300	219696300	51800	51800	51800	51800	11
639	20231215	091200	219126500	51800	51800	51800	51800	90
640	20231215	091100	214464500	51800	51700	51800	51700	17
641	20231215	091000	213584600	51800	52100	52100	51800	274
642	20231215	090900	199374200	52100	51900	52100	51900	50
643	20231215	090800	196773300	51600	51500	51800	51500	1368
644	20231215	090700	126315600	51500	51500	51500	51500	184
645	20231215	090600	116839600	51500	51600	51600	51500	292
646	20231215	090500	101775900	51600	51800	51800	51600	195
647	20231215	090400	91687700	51600	51600	51600	51600	0
648	20231215	090300	91687700	51600	51500	51600	51500	1161
649	20231215	090200	31783400	51500	51400	51500	51400	125
650	20231215	090100	25349900	51400	51600	51600	51400	190
651	20231215	090000	15573700	51600	52000	52000	51600	301