KissMeData/357550/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211400	759928500	51800	51800	51800	51800	672
3	20231218	211300	759928500	51800	51800	51800	51800	0
4	20231218	211200	759928500	51800	51800	51800	51800	0
5	20231218	211100	759928500	51800	51800	51800	51800	0
6	20231218	211000	759928500	51800	51800	51800	51800	0
7	20231218	210900	759928500	51800	51800	51800	51800	0
8	20231218	210800	759928500	51800	51800	51800	51800	0
9	20231218	210700	759928500	51800	51800	51800	51800	0
10	20231218	210600	759928500	51800	51800	51800	51800	0
11	20231218	210500	759928500	51800	51800	51800	51800	0
12	20231218	210400	759928500	51800	51800	51800	51800	0
13	20231218	210300	759928500	51800	51800	51800	51800	0
14	20231218	210200	759928500	51800	51800	51800	51800	0
15	20231218	210100	759928500	51800	51800	51800	51800	0
16	20231218	210000	759928500	51800	51800	51800	51800	0
17	20231218	205900	759928500	51800	51800	51800	51800	0
18	20231218	205800	759928500	51800	51800	51800	51800	0
19	20231218	205700	759928500	51800	51800	51800	51800	0
20	20231218	205600	759928500	51800	51800	51800	51800	0
21	20231218	205500	759928500	51800	51800	51800	51800	0
22	20231218	205400	759928500	51800	51800	51800	51800	0
23	20231218	205300	759928500	51800	51800	51800	51800	0
24	20231218	205200	759928500	51800	51800	51800	51800	0
25	20231218	205100	759928500	51800	51800	51800	51800	0
26	20231218	205000	759928500	51800	51800	51800	51800	0
27	20231218	204900	759928500	51800	51800	51800	51800	0
28	20231218	204800	759928500	51800	51800	51800	51800	0
29	20231218	204700	759928500	51800	51800	51800	51800	0
30	20231218	204600	759928500	51800	51800	51800	51800	0
31	20231218	204500	759928500	51800	51800	51800	51800	0
32	20231218	204400	759928500	51800	51800	51800	51800	672
33	20231218	204300	759928500	51800	51800	51800	51800	0
34	20231218	204200	759928500	51800	51800	51800	51800	0
35	20231218	204100	759928500	51800	51800	51800	51800	0
36	20231218	204000	759928500	51800	51800	51800	51800	0
37	20231218	203900	759928500	51800	51800	51800	51800	0
38	20231218	203800	759928500	51800	51800	51800	51800	0
39	20231218	203700	759928500	51800	51800	51800	51800	0
40	20231218	203600	759928500	51800	51800	51800	51800	0
41	20231218	203500	759928500	51800	51800	51800	51800	0
42	20231218	203400	759928500	51800	51800	51800	51800	0
43	20231218	203300	759928500	51800	51800	51800	51800	0
44	20231218	203200	759928500	51800	51800	51800	51800	0
45	20231218	203100	759928500	51800	51800	51800	51800	0
46	20231218	203000	759928500	51800	51800	51800	51800	0
47	20231218	202900	759928500	51800	51800	51800	51800	0
48	20231218	202800	759928500	51800	51800	51800	51800	0
49	20231218	202700	759928500	51800	51800	51800	51800	0
50	20231218	202600	759928500	51800	51800	51800	51800	0
51	20231218	202500	759928500	51800	51800	51800	51800	0
52	20231218	202400	759928500	51800	51800	51800	51800	0
53	20231218	202300	759928500	51800	51800	51800	51800	0
54	20231218	202200	759928500	51800	51800	51800	51800	0
55	20231218	202100	759928500	51800	51800	51800	51800	0
56	20231218	202000	759928500	51800	51800	51800	51800	0
57	20231218	201900	759928500	51800	51800	51800	51800	0
58	20231218	201800	759928500	51800	51800	51800	51800	0
59	20231218	201700	759928500	51800	51800	51800	51800	0
60	20231218	201600	759928500	51800	51800	51800	51800	0
61	20231218	201500	759928500	51800	51800	51800	51800	0
62	20231218	201400	759928500	51800	51800	51800	51800	672
63	20231218	201300	759928500	51800	51800	51800	51800	0
64	20231218	201200	759928500	51800	51800	51800	51800	0
65	20231218	201100	759928500	51800	51800	51800	51800	0
66	20231218	201000	759928500	51800	51800	51800	51800	0
67	20231218	200900	759928500	51800	51800	51800	51800	0
68	20231218	200800	759928500	51800	51800	51800	51800	0
69	20231218	200700	759928500	51800	51800	51800	51800	0
70	20231218	200600	759928500	51800	51800	51800	51800	0
71	20231218	200500	759928500	51800	51800	51800	51800	0
72	20231218	200400	759928500	51800	51800	51800	51800	0
73	20231218	200300	759928500	51800	51800	51800	51800	0
74	20231218	200200	759928500	51800	51800	51800	51800	0
75	20231218	200100	759928500	51800	51800	51800	51800	0
76	20231218	200000	759928500	51800	51800	51800	51800	0
77	20231218	195900	759928500	51800	51800	51800	51800	0
78	20231218	195800	759928500	51800	51800	51800	51800	0
79	20231218	195700	759928500	51800	51800	51800	51800	0
80	20231218	195600	759928500	51800	51800	51800	51800	0
81	20231218	195500	759928500	51800	51800	51800	51800	0
82	20231218	195400	759928500	51800	51800	51800	51800	0
83	20231218	195300	759928500	51800	51800	51800	51800	0
84	20231218	195200	759928500	51800	51800	51800	51800	0
85	20231218	195100	759928500	51800	51800	51800	51800	0
86	20231218	195000	759928500	51800	51800	51800	51800	0
87	20231218	194900	759928500	51800	51800	51800	51800	0
88	20231218	194800	759928500	51800	51800	51800	51800	0
89	20231218	194700	759928500	51800	51800	51800	51800	0
90	20231218	194600	759928500	51800	51800	51800	51800	0
91	20231218	194500	759928500	51800	51800	51800	51800	0
92	20231218	194400	759928500	51800	51800	51800	51800	672
93	20231218	194300	759928500	51800	51800	51800	51800	0
94	20231218	194200	759928500	51800	51800	51800	51800	0
95	20231218	194100	759928500	51800	51800	51800	51800	0
96	20231218	194000	759928500	51800	51800	51800	51800	0
97	20231218	193900	759928500	51800	51800	51800	51800	0
98	20231218	193800	759928500	51800	51800	51800	51800	0
99	20231218	193700	759928500	51800	51800	51800	51800	0
100	20231218	193600	759928500	51800	51800	51800	51800	0
101	20231218	193500	759928500	51800	51800	51800	51800	0
102	20231218	193400	759928500	51800	51800	51800	51800	0
103	20231218	193300	759928500	51800	51800	51800	51800	0
104	20231218	193200	759928500	51800	51800	51800	51800	0
105	20231218	193100	759928500	51800	51800	51800	51800	0
106	20231218	193000	759928500	51800	51800	51800	51800	0
107	20231218	192900	759928500	51800	51800	51800	51800	0
108	20231218	192800	759928500	51800	51800	51800	51800	0
109	20231218	192700	759928500	51800	51800	51800	51800	0
110	20231218	192600	759928500	51800	51800	51800	51800	0
111	20231218	192500	759928500	51800	51800	51800	51800	0
112	20231218	192400	759928500	51800	51800	51800	51800	0
113	20231218	192300	759928500	51800	51800	51800	51800	0
114	20231218	192200	759928500	51800	51800	51800	51800	0
115	20231218	192100	759928500	51800	51800	51800	51800	0
116	20231218	192000	759928500	51800	51800	51800	51800	0
117	20231218	191900	759928500	51800	51800	51800	51800	0
118	20231218	191800	759928500	51800	51800	51800	51800	0
119	20231218	191700	759928500	51800	51800	51800	51800	0
120	20231218	191600	759928500	51800	51800	51800	51800	0
121	20231218	191500	759928500	51800	51800	51800	51800	0
122	20231218	191400	759928500	51800	51800	51800	51800	672
123	20231218	191300	759928500	51800	51800	51800	51800	0
124	20231218	191200	759928500	51800	51800	51800	51800	0
125	20231218	191100	759928500	51800	51800	51800	51800	0
126	20231218	191000	759928500	51800	51800	51800	51800	0
127	20231218	190900	759928500	51800	51800	51800	51800	0
128	20231218	190800	759928500	51800	51800	51800	51800	0
129	20231218	190700	759928500	51800	51800	51800	51800	0
130	20231218	190600	759928500	51800	51800	51800	51800	0
131	20231218	190500	759928500	51800	51800	51800	51800	0
132	20231218	190400	759928500	51800	51800	51800	51800	0
133	20231218	190300	759928500	51800	51800	51800	51800	0
134	20231218	190200	759928500	51800	51800	51800	51800	0
135	20231218	190100	759928500	51800	51800	51800	51800	0
136	20231218	190000	759928500	51800	51800	51800	51800	0
137	20231218	185900	759928500	51800	51800	51800	51800	0
138	20231218	185800	759928500	51800	51800	51800	51800	0
139	20231218	185700	759928500	51800	51800	51800	51800	0
140	20231218	185600	759928500	51800	51800	51800	51800	0
141	20231218	185500	759928500	51800	51800	51800	51800	0
142	20231218	185400	759928500	51800	51800	51800	51800	0
143	20231218	185300	759928500	51800	51800	51800	51800	0
144	20231218	185200	759928500	51800	51800	51800	51800	0
145	20231218	185100	759928500	51800	51800	51800	51800	0
146	20231218	185000	759928500	51800	51800	51800	51800	0
147	20231218	184900	759928500	51800	51800	51800	51800	0
148	20231218	184800	759928500	51800	51800	51800	51800	0
149	20231218	184700	759928500	51800	51800	51800	51800	0
150	20231218	184600	759928500	51800	51800	51800	51800	0
151	20231218	184500	759928500	51800	51800	51800	51800	0
152	20231218	184400	759928500	51800	51800	51800	51800	672
153	20231218	184300	759928500	51800	51800	51800	51800	0
154	20231218	184200	759928500	51800	51800	51800	51800	0
155	20231218	184100	759928500	51800	51800	51800	51800	0
156	20231218	184000	759928500	51800	51800	51800	51800	0
157	20231218	183900	759928500	51800	51800	51800	51800	0
158	20231218	183800	759928500	51800	51800	51800	51800	0
159	20231218	183700	759928500	51800	51800	51800	51800	0
160	20231218	183600	759928500	51800	51800	51800	51800	0
161	20231218	183500	759928500	51800	51800	51800	51800	0
162	20231218	183400	759928500	51800	51800	51800	51800	0
163	20231218	183300	759928500	51800	51800	51800	51800	0
164	20231218	183200	759928500	51800	51800	51800	51800	0
165	20231218	183100	759928500	51800	51800	51800	51800	0
166	20231218	183000	759928500	51800	51800	51800	51800	0
167	20231218	182900	759928500	51800	51800	51800	51800	0
168	20231218	182800	759928500	51800	51800	51800	51800	0
169	20231218	182700	759928500	51800	51800	51800	51800	0
170	20231218	182600	759928500	51800	51800	51800	51800	0
171	20231218	182500	759928500	51800	51800	51800	51800	0
172	20231218	182400	759928500	51800	51800	51800	51800	0
173	20231218	182300	759928500	51800	51800	51800	51800	0
174	20231218	182200	759928500	51800	51800	51800	51800	0
175	20231218	182100	759928500	51800	51800	51800	51800	0
176	20231218	182000	759928500	51800	51800	51800	51800	0
177	20231218	181900	759928500	51800	51800	51800	51800	0
178	20231218	181800	759928500	51800	51800	51800	51800	0
179	20231218	181700	759928500	51800	51800	51800	51800	0
180	20231218	181600	759928500	51800	51800	51800	51800	0
181	20231218	181500	759928500	51800	51800	51800	51800	0
182	20231218	181400	759928500	51800	51800	51800	51800	672
183	20231218	181300	759928500	51800	51800	51800	51800	0
184	20231218	181200	759928500	51800	51800	51800	51800	0
185	20231218	181100	759928500	51800	51800	51800	51800	0
186	20231218	181000	759928500	51800	51800	51800	51800	0
187	20231218	180900	759928500	51800	51800	51800	51800	0
188	20231218	180800	759928500	51800	51800	51800	51800	0
189	20231218	180700	759928500	51800	51800	51800	51800	0
190	20231218	180600	759928500	51800	51800	51800	51800	0
191	20231218	180500	759928500	51800	51800	51800	51800	0
192	20231218	180400	759928500	51800	51800	51800	51800	0
193	20231218	180300	759928500	51800	51800	51800	51800	0
194	20231218	180200	759928500	51800	51800	51800	51800	0
195	20231218	180100	759928500	51800	51800	51800	51800	0
196	20231218	180000	759928500	51800	51800	51800	51800	0
197	20231218	175900	759928500	51800	51800	51800	51800	0
198	20231218	175800	759928500	51800	51800	51800	51800	0
199	20231218	175700	759928500	51800	51800	51800	51800	0
200	20231218	175600	759928500	51800	51800	51800	51800	0
201	20231218	175500	759928500	51800	51800	51800	51800	0
202	20231218	175400	759928500	51800	51800	51800	51800	0
203	20231218	175300	759928500	51800	51800	51800	51800	0
204	20231218	175200	759928500	51800	51800	51800	51800	0
205	20231218	175100	759928500	51800	51800	51800	51800	0
206	20231218	175000	759928500	51800	51800	51800	51800	0
207	20231218	174900	759928500	51800	51800	51800	51800	0
208	20231218	174800	759928500	51800	51800	51800	51800	0
209	20231218	174700	759928500	51800	51800	51800	51800	0
210	20231218	174600	759928500	51800	51800	51800	51800	0
211	20231218	174500	759928500	51800	51800	51800	51800	0
212	20231218	174400	759928500	51800	51800	51800	51800	672
213	20231218	174300	759928500	51800	51800	51800	51800	0
214	20231218	174200	759928500	51800	51800	51800	51800	0
215	20231218	174100	759928500	51800	51800	51800	51800	0
216	20231218	174000	759928500	51800	51800	51800	51800	0
217	20231218	173900	759928500	51800	51800	51800	51800	0
218	20231218	173800	759928500	51800	51800	51800	51800	0
219	20231218	173700	759928500	51800	51800	51800	51800	0
220	20231218	173600	759928500	51800	51800	51800	51800	0
221	20231218	173500	759928500	51800	51800	51800	51800	0
222	20231218	173400	759928500	51800	51800	51800	51800	0
223	20231218	173300	759928500	51800	51800	51800	51800	0
224	20231218	173200	759928500	51800	51800	51800	51800	0
225	20231218	173100	759928500	51800	51800	51800	51800	0
226	20231218	173000	759928500	51800	51800	51800	51800	0
227	20231218	172900	759928500	51800	51800	51800	51800	0
228	20231218	172800	759928500	51800	51800	51800	51800	0
229	20231218	172700	759928500	51800	51800	51800	51800	0
230	20231218	172600	759928500	51800	51800	51800	51800	0
231	20231218	172500	759928500	51800	51800	51800	51800	0
232	20231218	172400	759928500	51800	51800	51800	51800	0
233	20231218	172300	759928500	51800	51800	51800	51800	0
234	20231218	172200	759928500	51800	51800	51800	51800	0
235	20231218	172100	759928500	51800	51800	51800	51800	0
236	20231218	172000	759928500	51800	51800	51800	51800	0
237	20231218	171900	759928500	51800	51800	51800	51800	0
238	20231218	171800	759928500	51800	51800	51800	51800	0
239	20231218	171700	759928500	51800	51800	51800	51800	0
240	20231218	171600	759928500	51800	51800	51800	51800	0
241	20231218	171500	759928500	51800	51800	51800	51800	0
242	20231218	171400	759928500	51800	51800	51800	51800	672
243	20231218	171300	759928500	51800	51800	51800	51800	0
244	20231218	171200	759928500	51800	51800	51800	51800	0
245	20231218	171100	759928500	51800	51800	51800	51800	0
246	20231218	171000	759928500	51800	51800	51800	51800	0
247	20231218	170900	759928500	51800	51800	51800	51800	0
248	20231218	170800	759928500	51800	51800	51800	51800	0
249	20231218	170700	759928500	51800	51800	51800	51800	0
250	20231218	170600	759928500	51800	51800	51800	51800	0
251	20231218	170500	759928500	51800	51800	51800	51800	0
252	20231218	170400	759928500	51800	51800	51800	51800	0
253	20231218	170300	759928500	51800	51800	51800	51800	0
254	20231218	170200	759928500	51800	51800	51800	51800	0
255	20231218	170100	759928500	51800	51800	51800	51800	0
256	20231218	170000	759928500	51800	51800	51800	51800	0
257	20231218	165900	759928500	51800	51800	51800	51800	0
258	20231218	165800	759928500	51800	51800	51800	51800	0
259	20231218	165700	759928500	51800	51800	51800	51800	0
260	20231218	165600	759928500	51800	51800	51800	51800	0
261	20231218	165500	759928500	51800	51800	51800	51800	0
262	20231218	165400	759928500	51800	51800	51800	51800	0
263	20231218	165300	759928500	51800	51800	51800	51800	0
264	20231218	165200	759928500	51800	51800	51800	51800	0
265	20231218	165100	759928500	51800	51800	51800	51800	0
266	20231218	165000	759928500	51800	51800	51800	51800	0
267	20231218	164900	759928500	51800	51800	51800	51800	0
268	20231218	164800	759928500	51800	51800	51800	51800	0
269	20231218	164700	759928500	51800	51800	51800	51800	0
270	20231218	164600	759928500	51800	51800	51800	51800	0
271	20231218	164500	759928500	51800	51800	51800	51800	0
272	20231218	164400	759928500	51800	51800	51800	51800	672
273	20231218	164300	759928500	51800	51800	51800	51800	0
274	20231218	164200	759928500	51800	51800	51800	51800	0
275	20231218	164100	759928500	51800	51800	51800	51800	0
276	20231218	164000	759928500	51800	51800	51800	51800	0
277	20231218	163900	759928500	51800	51800	51800	51800	0
278	20231218	163800	759928500	51800	51800	51800	51800	0
279	20231218	163700	759928500	51800	51800	51800	51800	0
280	20231218	163600	759928500	51800	51800	51800	51800	0
281	20231218	163500	759928500	51800	51800	51800	51800	0
282	20231218	163400	759928500	51800	51800	51800	51800	0
283	20231218	163300	759928500	51800	51800	51800	51800	0
284	20231218	163200	759928500	51800	51800	51800	51800	0
285	20231218	163100	759928500	51800	51800	51800	51800	0
286	20231218	163000	759928500	51800	51800	51800	51800	0
287	20231218	162900	759928500	51800	51800	51800	51800	0
288	20231218	162800	759928500	51800	51800	51800	51800	0
289	20231218	162700	759928500	51800	51800	51800	51800	0
290	20231218	162600	759928500	51800	51800	51800	51800	0
291	20231218	162500	759928500	51800	51800	51800	51800	0
292	20231218	162400	759928500	51800	51800	51800	51800	0
293	20231218	162300	759928500	51800	51800	51800	51800	0
294	20231218	162200	759928500	51800	51800	51800	51800	0
295	20231218	162100	759928500	51800	51800	51800	51800	0
296	20231218	162000	759928500	51800	51800	51800	51800	0
297	20231218	161900	759928500	51800	51800	51800	51800	0
298	20231218	161800	759928500	51800	51800	51800	51800	0
299	20231218	161700	759928500	51800	51800	51800	51800	0
300	20231218	161600	759928500	51800	51800	51800	51800	0
301	20231218	161500	759928500	51800	51800	51800	51800	0
302	20231218	161400	759928500	51800	51800	51800	51800	672
303	20231218	161300	759928500	51800	51800	51800	51800	0
304	20231218	161200	759928500	51800	51800	51800	51800	0
305	20231218	161100	759928500	51800	51800	51800	51800	0
306	20231218	161000	759928500	51800	51800	51800	51800	0
307	20231218	160900	759928500	51800	51800	51800	51800	0
308	20231218	160800	759928500	51800	51800	51800	51800	0
309	20231218	160700	759928500	51800	51800	51800	51800	0
310	20231218	160600	759928500	51800	51800	51800	51800	0
311	20231218	160500	759928500	51800	51800	51800	51800	0
312	20231218	160400	759928500	51800	51800	51800	51800	0
313	20231218	160300	759928500	51800	51800	51800	51800	0
314	20231218	160200	759928500	51800	51800	51800	51800	0
315	20231218	160100	759928500	51800	51800	51800	51800	0
316	20231218	160000	759928500	51800	51800	51800	51800	0
317	20231218	155900	759928500	51800	51800	51800	51800	0
318	20231218	155800	759928500	51800	51800	51800	51800	0
319	20231218	155700	759928500	51800	51800	51800	51800	0
320	20231218	155600	759928500	51800	51800	51800	51800	0
321	20231218	155500	759928500	51800	51800	51800	51800	0
322	20231218	155400	759928500	51800	51800	51800	51800	0
323	20231218	155300	759928500	51800	51800	51800	51800	0
324	20231218	155200	759928500	51800	51800	51800	51800	0
325	20231218	155100	759928500	51800	51800	51800	51800	0
326	20231218	155000	759928500	51800	51800	51800	51800	0
327	20231218	154900	759928500	51800	51800	51800	51800	0
328	20231218	154800	759928500	51800	51800	51800	51800	0
329	20231218	154700	759928500	51800	51800	51800	51800	0
330	20231218	154600	759928500	51800	51800	51800	51800	0
331	20231218	154500	759928500	51800	51800	51800	51800	0
332	20231218	154400	759928500	51800	51800	51800	51800	672
333	20231218	154300	759928500	51800	51800	51800	51800	0
334	20231218	154200	759928500	51800	51800	51800	51800	0
335	20231218	154100	759928500	51800	51800	51800	51800	0
336	20231218	154000	759928500	51800	51800	51800	51800	0
337	20231218	153900	759928500	51800	51800	51800	51800	0
338	20231218	153800	759928500	51800	51800	51800	51800	0
339	20231218	153700	759928500	51800	51800	51800	51800	0
340	20231218	153600	759928500	51800	51800	51800	51800	0
341	20231218	153500	759928500	51800	51800	51800	51800	0
342	20231218	153400	759928500	51800	51800	51800	51800	0
343	20231218	153300	759928500	51800	51800	51800	51800	0
344	20231218	153200	759928500	51800	51800	51800	51800	0
345	20231218	153100	759928500	51800	51800	51800	51800	0
346	20231218	153000	759928500	51800	51800	51800	51800	672
347	20231218	152900	725118900	52600	52600	52600	52600	0
348	20231218	152800	725118900	52600	52600	52600	52600	0
349	20231218	152700	725118900	52600	52600	52600	52600	0
350	20231218	152600	725118900	52600	52600	52600	52600	0
351	20231218	152500	725118900	52600	52600	52600	52600	0
352	20231218	152400	725118900	52600	52600	52600	52600	0
353	20231218	152300	725118900	52600	52600	52600	52600	0
354	20231218	152200	725118900	52600	52600	52600	52600	0
355	20231218	152100	725118900	52600	52600	52600	52600	0
356	20231218	152000	725118900	52600	52600	52600	52600	0
357	20231218	151900	725118900	52600	52300	52600	52100	151
358	20231218	151800	717203500	52600	52600	52600	52300	85
359	20231218	151700	712732800	52600	52500	52600	52500	61
360	20231218	151600	709530200	52300	52500	52500	52300	11
361	20231218	151500	708952900	52500	52500	52500	52500	1
362	20231218	151400	708900400	52300	52300	52300	52300	10
363	20231218	151300	708377400	52500	52500	52500	52300	18
364	20231218	151200	707432600	52500	52600	52600	52500	102
365	20231218	151100	702077400	52500	52500	52600	52200	82
366	20231218	151000	697772600	52000	52200	52500	52000	153
367	20231218	150900	689798000	52100	52200	52200	52100	22
368	20231218	150800	688651600	52200	52500	52500	52200	6
369	20231218	150700	688336900	52600	52400	52600	52000	347
370	20231218	150600	670244200	52400	52400	52400	52400	1
371	20231218	150500	670191800	52900	52900	52900	52900	1
372	20231218	150400	670138900	52900	52400	52900	52400	2
373	20231218	150300	670033600	52900	52900	52900	52400	42
374	20231218	150200	667818100	52900	52700	52900	52600	208
375	20231218	150100	656848300	52600	52600	52600	52600	107
376	20231218	150000	651220100	52400	52400	52600	52400	3
377	20231218	145900	651062700	52400	52400	52400	52400	11
378	20231218	145800	650486300	52400	52400	52400	52400	9
379	20231218	145700	650014700	52700	52700	52700	52700	0
380	20231218	145600	650014700	52700	52700	52700	52700	1
381	20231218	145500	649962000	52400	52400	52400	52400	1
382	20231218	145400	649909600	52700	52700	52700	52700	0
383	20231218	145300	649909600	52700	52400	52700	52400	3
384	20231218	145200	649752100	52700	52500	52700	52400	151
385	20231218	145100	641829400	52700	52700	52700	52700	1
386	20231218	145000	641776700	52700	52700	52700	52700	0
387	20231218	144900	641776700	52700	52500	52700	52500	2
388	20231218	144800	641671500	52700	52700	52700	52700	8
389	20231218	144700	641249900	52800	52700	52800	52700	2
390	20231218	144600	641144400	52700	52700	52700	52700	2
391	20231218	144500	641039000	52800	52700	52800	52700	5
392	20231218	144400	640775400	52800	52700	52800	52700	8
393	20231218	144300	640353700	52800	52800	52800	52800	1
394	20231218	144200	640300900	52800	52800	52800	52800	203
395	20231218	144100	629582500	52900	52800	52900	52800	11
396	20231218	144000	629001500	52700	52700	52700	52700	200
397	20231218	143900	618461500	52800	52800	52900	52800	107
398	20231218	143800	612811800	52700	52700	52700	52700	252
399	20231218	143700	599531400	52900	52900	52900	52700	52
400	20231218	143600	596790600	52700	52800	52800	52700	41
401	20231218	143500	594627700	52900	52900	52900	52900	0
402	20231218	143400	594627700	52900	52900	52900	52900	0
403	20231218	143300	594627700	52900	52800	52900	52800	216
404	20231218	143200	583222700	52900	52900	52900	52900	0
405	20231218	143100	583222700	52900	52900	52900	52900	0
406	20231218	143000	583222700	52900	52900	52900	52900	0
407	20231218	142900	583222700	52900	52900	52900	52900	0
408	20231218	142800	583222700	52900	52900	52900	52900	0
409	20231218	142700	583222700	52900	52800	52900	52800	4
410	20231218	142600	583011300	52900	52900	52900	52900	0
411	20231218	142500	583011300	52900	52800	52900	52800	4
412	20231218	142400	582799900	52900	52800	52900	52800	507
413	20231218	142300	556029700	52800	52800	52800	52800	0
414	20231218	142200	556029700	52800	52800	52800	52800	0
415	20231218	142100	556029700	52800	52800	52800	52800	0
416	20231218	142000	556029700	52800	52800	52800	52800	3
417	20231218	141900	555871300	52800	52700	52800	52700	304
418	20231218	141800	539850300	52700	52600	52700	52600	2
419	20231218	141700	539745000	52700	52700	52700	52700	0
420	20231218	141600	539745000	52700	52700	52700	52700	0
421	20231218	141500	539745000	52700	52700	52700	52700	1
422	20231218	141400	539692300	52700	52700	52700	52700	2
423	20231218	141300	539586900	52600	52500	52600	52500	103
424	20231218	141200	534169200	52300	52300	52300	52300	85
425	20231218	141100	529723700	52300	52300	52300	52300	0
426	20231218	141000	529723700	52300	52100	52300	52000	16
427	20231218	140900	528890000	52100	52200	52200	52100	44
428	20231218	140800	526593300	52300	52300	52300	52300	1
429	20231218	140700	526541000	52300	52300	52300	52300	0
430	20231218	140600	526541000	52300	52300	52300	52200	5
431	20231218	140500	526279600	52300	52300	52300	52300	113
432	20231218	140400	520369700	52500	52400	52500	52400	220
433	20231218	140300	508841000	52500	52500	52500	52500	17
434	20231218	140200	507948500	52600	52600	52600	52500	10
435	20231218	140100	507423300	52500	52500	52500	52500	1
436	20231218	140000	507370800	52600	52600	52600	52600	0
437	20231218	135900	507370800	52600	52600	52600	52600	0
438	20231218	135800	507370800	52600	52600	52600	52600	1
439	20231218	135700	507318200	52500	52500	52500	52500	1
440	20231218	135600	507265700	52600	52600	52600	52600	12
441	20231218	135500	506634500	52600	52600	52600	52600	0
442	20231218	135400	506634500	52600	52600	52600	52600	0
443	20231218	135300	506634500	52600	52600	52600	52600	0
444	20231218	135200	506634500	52600	52600	52600	52600	0
445	20231218	135100	506634500	52600	52600	52600	52600	18
446	20231218	135000	505687700	52800	52800	52800	52800	0
447	20231218	134900	505687700	52800	52800	52800	52800	0
448	20231218	134800	505687700	52800	52700	52800	52600	8
449	20231218	134700	505266200	52700	52700	52700	52600	34
450	20231218	134600	503476400	52800	52700	52800	52700	93
451	20231218	134500	498569000	52800	52800	52800	52800	2
452	20231218	134400	498463400	52800	52800	52800	52800	0
453	20231218	134300	498463400	52800	52800	52800	52800	0
454	20231218	134200	498463400	52800	52800	52800	52800	2
455	20231218	134100	498357800	52700	52700	52700	52700	0
456	20231218	134000	498357800	52700	52700	52700	52700	2
457	20231218	133900	498252400	52800	52800	52800	52800	0
458	20231218	133800	498252400	52800	52800	52800	52800	0
459	20231218	133700	498252400	52800	52800	52800	52800	12
460	20231218	133600	497618800	52800	52800	52800	52800	65
461	20231218	133500	494186800	52800	52800	52800	52800	0
462	20231218	133400	494186800	52800	52800	52800	52800	61
463	20231218	133300	490966000	52800	52800	52800	52800	0
464	20231218	133200	490966000	52800	52800	52800	52800	0
465	20231218	133100	490966000	52800	52600	52800	52600	12
466	20231218	133000	490333400	52800	52700	52800	52700	169
467	20231218	132900	481426700	52600	52600	52600	52600	30
468	20231218	132800	479848700	52700	52700	52700	52700	2
469	20231218	132700	479743300	52700	52700	52700	52700	0
470	20231218	132600	479743300	52700	52600	52700	52600	250
471	20231218	132500	466592800	52500	52500	52500	52500	1
472	20231218	132400	466540300	52600	52600	52600	52600	0
473	20231218	132300	466540300	52600	52600	52600	52600	0
474	20231218	132200	466540300	52600	52600	52600	52600	0
475	20231218	132100	466540300	52600	52600	52600	52600	0
476	20231218	132000	466540300	52600	52600	52600	52600	0
477	20231218	131900	466540300	52600	52600	52600	52600	0
478	20231218	131800	466540300	52600	52600	52600	52600	0
479	20231218	131700	466540300	52600	52600	52600	52600	0
480	20231218	131600	466540300	52600	52600	52600	52600	100
481	20231218	131500	461280300	52400	52500	52500	52400	59
482	20231218	131400	458185600	52500	52600	52600	52400	65
483	20231218	131300	454778100	52600	52600	52600	52600	0
484	20231218	131200	454778100	52600	52600	52600	52600	1
485	20231218	131100	454725500	52600	52600	52600	52600	0
486	20231218	131000	454725500	52600	52600	52600	52600	1
487	20231218	130900	454672900	52400	52400	52400	52400	0
488	20231218	130800	454672900	52400	52400	52400	52400	0
489	20231218	130700	454672900	52400	52400	52400	52400	0
490	20231218	130600	454672900	52400	52400	52400	52400	0
491	20231218	130500	454672900	52400	52400	52400	52400	10
492	20231218	130400	454148900	52600	52400	52600	52400	2
493	20231218	130300	454043900	52700	52700	52700	52700	0
494	20231218	130200	454043900	52700	52600	52700	52600	105
495	20231218	130100	448512800	52600	52600	52600	52600	77
496	20231218	130000	444462600	52700	52700	52700	52700	0
497	20231218	125900	444462600	52700	52700	52700	52700	0
498	20231218	125800	444462600	52700	52700	52700	52700	1
499	20231218	125700	444409900	52600	52600	52600	52600	0
500	20231218	125600	444409900	52600	52600	52600	52600	3
501	20231218	125500	444252100	52600	52600	52600	52600	1
502	20231218	125400	444199500	52200	52200	52200	52200	0
503	20231218	125300	444199500	52200	52200	52200	52200	0
504	20231218	125200	444199500	52200	52200	52200	52200	0
505	20231218	125100	444199500	52200	52200	52600	52200	3
506	20231218	125000	444042500	52700	52700	52700	52700	0
507	20231218	124900	444042500	52700	52700	52700	52700	1
508	20231218	124800	443989800	52700	52400	52700	52200	125
509	20231218	124700	437439500	52100	52100	52100	52100	1
510	20231218	124600	437387400	52400	52400	52400	52400	0
511	20231218	124500	437387400	52400	52400	52400	52400	0
512	20231218	124400	437387400	52400	52100	52400	52100	2
513	20231218	124300	437282900	52100	52100	52100	52100	5
514	20231218	124200	437022400	52100	52100	52100	52100	1
515	20231218	124100	436970300	52400	52100	52400	52100	22
516	20231218	124000	435820400	52400	52400	52400	52400	0
517	20231218	123900	435820400	52400	52400	52400	52400	0
518	20231218	123800	435820400	52400	52400	52400	52400	0
519	20231218	123700	435820400	52400	52400	52400	52400	0
520	20231218	123600	435820400	52400	52400	52400	52400	0
521	20231218	123500	435820400	52400	52400	52400	52400	0
522	20231218	123400	435820400	52400	52400	52400	52400	0
523	20231218	123300	435820400	52400	52400	52400	52400	1
524	20231218	123200	435768000	52100	52100	52100	52100	0
525	20231218	123100	435768000	52100	52100	52100	52100	50
526	20231218	123000	433163000	52400	52400	52400	52400	0
527	20231218	122900	433163000	52400	52400	52400	52400	0
528	20231218	122800	433163000	52400	52400	52400	52400	1
529	20231218	122700	433110600	52200	52200	52200	52200	0
530	20231218	122600	433110600	52200	52200	52200	52200	10
531	20231218	122500	432588600	52200	52200	52200	52200	0
532	20231218	122400	432588600	52200	52200	52200	52200	24
533	20231218	122300	431335800	52200	52200	52200	52200	0
534	20231218	122200	431335800	52200	52200	52200	52200	5
535	20231218	122100	431074800	52100	52100	52100	52100	0
536	20231218	122000	431074800	52100	52100	52100	52100	0
537	20231218	121900	431074800	52100	52100	52100	52100	0
538	20231218	121800	431074800	52100	52100	52100	52100	0
539	20231218	121700	431074800	52100	52100	52100	52100	0
540	20231218	121600	431074800	52100	52100	52100	52100	0
541	20231218	121500	431074800	52100	52100	52100	52100	0
542	20231218	121400	431074800	52100	52100	52100	52100	150
543	20231218	121300	423259800	52100	52100	52100	52100	0
544	20231218	121200	423259800	52100	52100	52100	52100	0
545	20231218	121100	423259800	52100	52100	52100	52100	0
546	20231218	121000	423259800	52100	52100	52100	52100	0
547	20231218	120900	423259800	52100	52100	52100	52100	15
548	20231218	120800	422478300	52100	52100	52100	52100	100
549	20231218	120700	417268300	52200	52200	52200	52200	0
550	20231218	120600	417268300	52200	52200	52200	52200	0
551	20231218	120500	417268300	52200	52200	52200	52200	80
552	20231218	120400	413092300	52200	52200	52200	52200	0
553	20231218	120300	413092300	52200	52300	52300	52200	3
554	20231218	120200	412935600	52200	52200	52200	52200	0
555	20231218	120100	412935600	52200	52200	52200	52200	0
556	20231218	120000	412935600	52200	52200	52200	52200	0
557	20231218	115900	412935600	52200	52200	52200	52200	0
558	20231218	115800	412935600	52200	52200	52200	52200	0
559	20231218	115700	412935600	52200	52200	52200	52200	0
560	20231218	115600	412935600	52200	52200	52200	52200	0
561	20231218	115500	412935600	52200	52200	52200	52200	0
562	20231218	115400	412935600	52200	52200	52200	52200	20
563	20231218	115300	411891600	52400	52400	52400	52400	0
564	20231218	115200	411891600	52400	52400	52400	52400	2
565	20231218	115100	411786800	52200	52200	52200	52200	3
566	20231218	115000	411630200	52400	52400	52400	52400	4
567	20231218	114900	411420600	52200	52200	52200	52200	0
568	20231218	114800	411420600	52200	52200	52200	52200	5
569	20231218	114700	411159600	52100	52100	52100	52100	0
570	20231218	114600	411159600	52100	52200	52200	52100	38
571	20231218	114500	409176900	52400	52400	52400	52400	47
572	20231218	114400	406714100	52400	52400	52400	52400	0
573	20231218	114300	406714100	52400	52400	52400	52400	46
574	20231218	114200	404303700	52200	52200	52200	52200	1
575	20231218	114100	404251500	52400	52300	52400	52300	51
576	20231218	114000	401584100	52300	52300	52300	52300	1
577	20231218	113900	401531800	52700	52700	52700	52700	3
578	20231218	113800	401373700	52700	52700	52700	52700	0
579	20231218	113700	401373700	52700	52700	52700	52700	1
580	20231218	113600	401321000	52200	52200	52200	52200	0
581	20231218	113500	401321000	52200	52200	52200	52200	0
582	20231218	113400	401321000	52200	52200	52200	52200	0
583	20231218	113300	401321000	52200	52200	52200	52200	0
584	20231218	113200	401321000	52200	52200	52200	52200	0
585	20231218	113100	401321000	52200	52700	52700	52200	3
586	20231218	113000	401163400	52200	52200	52200	52200	1
587	20231218	112900	401111200	52200	52600	52700	52200	7
588	20231218	112800	400743400	52500	52500	52500	52500	15
589	20231218	112700	399955900	52500	52100	52500	52000	95
590	20231218	112600	394988500	52100	52100	52100	52100	23
591	20231218	112500	393790200	52400	52100	52400	52100	28
592	20231218	112400	392329000	52000	52200	52200	52000	200
593	20231218	112300	381919800	52500	52500	52500	52500	1
594	20231218	112200	381867300	52500	52500	52500	52500	0
595	20231218	112100	381867300	52500	52500	52500	52500	1
596	20231218	112000	381814800	52200	52200	52200	52200	0
597	20231218	111900	381814800	52200	52400	52500	52200	4
598	20231218	111800	381605300	52200	52300	52300	52100	401
599	20231218	111700	360697100	52300	52300	52300	52300	25
600	20231218	111600	359389600	52500	52500	52500	52500	0
601	20231218	111500	359389600	52500	52500	52500	52500	1
602	20231218	111400	359337100	52500	52500	52500	52500	0
603	20231218	111300	359337100	52500	52300	52500	52300	12
604	20231218	111200	358709100	52400	52400	52400	52400	0
605	20231218	111100	358709100	52400	52400	52400	52400	0
606	20231218	111000	358709100	52400	52400	52400	52400	25
607	20231218	110900	357399100	52400	52600	52700	52400	27
608	20231218	110800	355979000	52400	52500	52500	52400	25
609	20231218	110700	354668800	52400	52700	52700	52400	28
610	20231218	110600	353201300	52600	52300	52600	52300	26
611	20231218	110500	351834000	52200	52200	52200	52200	0
612	20231218	110400	351834000	52200	52200	52200	52200	0
613	20231218	110300	351834000	52200	52600	52600	52200	1107
614	20231218	110200	293903600	52800	52500	52800	52500	3
615	20231218	110100	293745800	52500	52500	52500	52500	1
616	20231218	110000	293693300	52900	52900	52900	52900	2
617	20231218	105900	293587500	52900	52900	52900	52900	21
618	20231218	105800	292476600	53000	53000	53000	53000	0
619	20231218	105700	292476600	53000	53000	53000	53000	0
620	20231218	105600	292476600	53000	52600	53000	52600	613
621	20231218	105500	260092000	52600	52600	52600	52600	1
622	20231218	105400	260039400	52500	52200	52500	52200	12
623	20231218	105300	259409700	52200	52200	52200	52200	0
624	20231218	105200	259409700	52200	52300	52300	52200	50
625	20231218	105100	256797100	52300	52600	52600	52300	4
626	20231218	105000	256587300	52600	52600	52600	52600	0
627	20231218	104900	256587300	52600	52600	52600	52600	25
628	20231218	104800	255272300	52200	52200	52200	52200	0
629	20231218	104700	255272300	52200	52200	52200	52200	0
630	20231218	104600	255272300	52200	52200	52200	52200	2
631	20231218	104500	255167900	52700	52300	52700	52200	27
632	20231218	104400	253755500	52300	52300	52300	52300	3
633	20231218	104300	253598600	52300	52400	52400	52300	13
634	20231218	104200	252917500	52400	52700	52700	52400	246
635	20231218	104100	240015600	52500	52500	52500	52500	200
636	20231218	104000	229515600	52600	52600	52600	52600	1
637	20231218	103900	229463000	52700	52700	52700	52700	1
638	20231218	103800	229410300	52400	52400	52400	52400	0
639	20231218	103700	229410300	52400	52500	52500	52400	2
640	20231218	103600	229305400	52800	52800	52800	52800	0
641	20231218	103500	229305400	52800	52800	52800	52800	0
642	20231218	103400	229305400	52800	52800	52800	52800	0
643	20231218	103300	229305400	52800	52600	52800	52600	201
644	20231218	103200	218722000	52600	52600	52600	52600	0
645	20231218	103100	218722000	52600	52600	52600	52500	23
646	20231218	103000	217513800	52600	52600	52600	52600	4
647	20231218	102900	217303400	52600	52600	52600	52600	0
648	20231218	102800	217303400	52600	52600	52600	52600	0
649	20231218	102700	217303400	52600	52600	52600	52600	0
650	20231218	102600	217303400	52600	52700	52700	52600	469
651	20231218	102500	192611500	52700	52700	52700	52700	0
652	20231218	102400	192611500	52700	52700	52700	52700	1
653	20231218	102300	192558800	52700	52700	52700	52700	0
654	20231218	102200	192558800	52700	52700	52700	52700	1
655	20231218	102100	192506100	52600	52600	52600	52600	4
656	20231218	102000	192295700	52700	52600	52700	52600	6
657	20231218	101900	191980000	52700	52700	52700	52700	0
658	20231218	101800	191980000	52700	52700	52700	52700	5
659	20231218	101700	191716500	52700	52700	52700	52700	0
660	20231218	101600	191716500	52700	52700	52700	52700	7
661	20231218	101500	191347600	52700	52600	52700	52600	2
662	20231218	101400	191242300	52700	52700	52700	52600	3
663	20231218	101300	191084300	52600	52600	52600	52600	0
664	20231218	101200	191084300	52600	52600	52700	52600	102
665	20231218	101100	185719000	52600	52700	52700	52600	66
666	20231218	101000	182240900	52700	52700	52700	52700	1
667	20231218	100900	182188200	52600	52600	52600	52600	0
668	20231218	100800	182188200	52600	52600	52600	52600	176
669	20231218	100700	172930600	52600	52600	52600	52600	0
670	20231218	100600	172930600	52600	52400	52600	52400	3
671	20231218	100500	172773200	52400	52500	52500	52400	111
672	20231218	100400	166955300	52600	52600	52600	52600	20
673	20231218	100300	165903300	52600	52600	52600	52600	10
674	20231218	100200	165377300	52500	52500	52500	52500	2
675	20231218	100100	165272300	52500	52500	52500	52500	1
676	20231218	100000	165219800	52600	52500	52600	52500	2
677	20231218	095900	165114700	52600	52600	52600	52600	5
678	20231218	095800	164851700	52600	52600	52600	52600	0
679	20231218	095700	164851700	52600	52500	52600	52400	701
680	20231218	095600	128095300	52500	52500	52500	52500	15
681	20231218	095500	127307800	52500	52500	52500	52500	4
682	20231218	095400	127097800	52500	52600	52600	52500	11
683	20231218	095300	126519300	52500	52700	52800	52500	200
684	20231218	095200	115996200	52600	52600	52600	52600	30
685	20231218	095100	114418200	52600	52700	52700	52600	28
686	20231218	095000	112942700	52600	52700	52700	52600	2
687	20231218	094900	112837400	52600	52600	52600	52600	60
688	20231218	094800	109681400	52600	52600	52600	52600	0
689	20231218	094700	109681400	52600	52600	52600	52600	1
690	20231218	094600	109628800	52400	52400	52400	52400	0
691	20231218	094500	109628800	52400	52500	52600	52400	34
692	20231218	094400	107845400	52400	52400	52400	52400	2
693	20231218	094300	107740600	52400	52400	52400	52400	0
694	20231218	094200	107740600	52400	52500	52700	52400	54
695	20231218	094100	104897100	52500	52500	52500	52500	1
696	20231218	094000	104844600	52500	52500	52500	52500	2
697	20231218	093900	104739600	52500	52500	52500	52500	1
698	20231218	093800	104687100	52500	52400	52500	52300	16
699	20231218	093700	103848700	52400	52400	52400	52400	10
700	20231218	093600	103324700	52400	52400	52400	52400	50
701	20231218	093500	100704700	52400	52400	52400	52400	0
702	20231218	093400	100704700	52400	52400	52400	52400	0
703	20231218	093300	100704700	52400	52400	52400	52400	5
704	20231218	093200	100442700	52500	52300	52500	52300	9
705	20231218	093100	99971600	52300	52300	52300	52300	0
706	20231218	093000	99971600	52300	52300	52300	52300	12
707	20231218	092900	99344000	52300	52300	52300	52300	5
708	20231218	092800	99082500	52300	52300	52300	52300	17
709	20231218	092700	98193400	52300	52400	52800	52200	110
710	20231218	092600	92429500	52700	52400	52700	52400	171
711	20231218	092500	83442400	52800	52800	52800	52800	0
712	20231218	092400	83442400	52800	52100	52800	52100	104
713	20231218	092300	77968500	52300	52300	52300	52300	10
714	20231218	092200	77445500	52300	52000	52300	52000	125
715	20231218	092100	70909300	51800	51800	51800	51800	1
716	20231218	092000	70857500	51800	52000	52000	51800	9
717	20231218	091900	70389700	52000	52000	52000	52000	0
718	20231218	091800	70389700	52000	52000	52000	52000	72
719	20231218	091700	66645700	51800	51700	51800	51700	53
720	20231218	091600	63900600	51700	52000	52000	51700	13
721	20231218	091500	63225100	51800	51800	51800	51800	1
722	20231218	091400	63173300	51900	51900	51900	51900	103
723	20231218	091300	57827600	51900	52000	52000	51900	77
724	20231218	091200	53828600	52000	52000	52000	52000	0
725	20231218	091100	53828600	52000	52000	52000	52000	0
726	20231218	091000	53828600	52000	52000	52200	52000	8
727	20231218	090900	53412400	52300	52300	52300	52300	0
728	20231218	090800	53412400	52300	52300	52300	52300	8
729	20231218	090700	52994000	51900	51900	51900	51900	0
730	20231218	090600	52994000	51900	51900	51900	51900	0
731	20231218	090500	52994000	51900	52700	52700	51900	129
732	20231218	090400	46290900	51900	52800	52800	51900	158
733	20231218	090300	38051000	53100	52800	53100	52800	100
734	20231218	090200	32759800	52800	51900	52800	51900	111
735	20231218	090100	26998000	51900	51900	51900	51900	0
736	20231218	090000	26998000	51900	51600	52000	51600	523