KissMeData/005180/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	1137131600	52800	52800	52800	52800	505
3	20231212	184300	1137131600	52800	52800	52800	52800	0
4	20231212	184200	1137131600	52800	52800	52800	52800	0
5	20231212	184100	1137131600	52800	52800	52800	52800	0
6	20231212	184000	1137131600	52800	52800	52800	52800	0
7	20231212	183900	1137131600	52800	52800	52800	52800	0
8	20231212	183800	1137131600	52800	52800	52800	52800	0
9	20231212	183700	1137131600	52800	52800	52800	52800	0
10	20231212	183600	1137131600	52800	52800	52800	52800	0
11	20231212	183500	1137131600	52800	52800	52800	52800	0
12	20231212	183400	1137131600	52800	52800	52800	52800	0
13	20231212	183300	1137131600	52800	52800	52800	52800	0
14	20231212	183200	1137131600	52800	52800	52800	52800	0
15	20231212	183100	1137131600	52800	52800	52800	52800	0
16	20231212	183000	1137131600	52800	52800	52800	52800	0
17	20231212	182900	1137131600	52800	52800	52800	52800	0
18	20231212	182800	1137131600	52800	52800	52800	52800	0
19	20231212	182700	1137131600	52800	52800	52800	52800	0
20	20231212	182600	1137131600	52800	52800	52800	52800	0
21	20231212	182500	1137131600	52800	52800	52800	52800	0
22	20231212	182400	1137131600	52800	52800	52800	52800	0
23	20231212	182300	1137131600	52800	52800	52800	52800	0
24	20231212	182200	1137131600	52800	52800	52800	52800	0
25	20231212	182100	1137131600	52800	52800	52800	52800	0
26	20231212	182000	1137131600	52800	52800	52800	52800	0
27	20231212	181900	1137131600	52800	52800	52800	52800	0
28	20231212	181800	1137131600	52800	52800	52800	52800	0
29	20231212	181700	1137131600	52800	52800	52800	52800	0
30	20231212	181600	1137131600	52800	52800	52800	52800	0
31	20231212	181500	1137131600	52800	52800	52800	52800	0
32	20231212	181400	1137131600	52800	52800	52800	52800	505
33	20231212	181300	1137131600	52800	52800	52800	52800	0
34	20231212	181200	1137131600	52800	52800	52800	52800	0
35	20231212	181100	1137131600	52800	52800	52800	52800	0
36	20231212	181000	1137131600	52800	52800	52800	52800	0
37	20231212	180900	1137131600	52800	52800	52800	52800	0
38	20231212	180800	1137131600	52800	52800	52800	52800	0
39	20231212	180700	1137131600	52800	52800	52800	52800	0
40	20231212	180600	1137131600	52800	52800	52800	52800	0
41	20231212	180500	1137131600	52800	52800	52800	52800	0
42	20231212	180400	1137131600	52800	52800	52800	52800	0
43	20231212	180300	1137131600	52800	52800	52800	52800	0
44	20231212	180200	1137131600	52800	52800	52800	52800	0
45	20231212	180100	1137131600	52800	52800	52800	52800	0
46	20231212	180000	1137131600	52800	52800	52800	52800	0
47	20231212	175900	1137131600	52800	52800	52800	52800	0
48	20231212	175800	1137131600	52800	52800	52800	52800	0
49	20231212	175700	1137131600	52800	52800	52800	52800	0
50	20231212	175600	1137131600	52800	52800	52800	52800	0
51	20231212	175500	1137131600	52800	52800	52800	52800	0
52	20231212	175400	1137131600	52800	52800	52800	52800	0
53	20231212	175300	1137131600	52800	52800	52800	52800	0
54	20231212	175200	1137131600	52800	52800	52800	52800	0
55	20231212	175100	1137131600	52800	52800	52800	52800	0
56	20231212	175000	1137131600	52800	52800	52800	52800	0
57	20231212	174900	1137131600	52800	52800	52800	52800	0
58	20231212	174800	1137131600	52800	52800	52800	52800	0
59	20231212	174700	1137131600	52800	52800	52800	52800	0
60	20231212	174600	1137131600	52800	52800	52800	52800	0
61	20231212	174500	1137131600	52800	52800	52800	52800	0
62	20231212	174400	1137131600	52800	52800	52800	52800	505
63	20231212	174300	1137131600	52800	52800	52800	52800	0
64	20231212	174200	1137131600	52800	52800	52800	52800	0
65	20231212	174100	1137131600	52800	52800	52800	52800	0
66	20231212	174000	1137131600	52800	52800	52800	52800	0
67	20231212	173900	1137131600	52800	52800	52800	52800	0
68	20231212	173800	1137131600	52800	52800	52800	52800	0
69	20231212	173700	1137131600	52800	52800	52800	52800	0
70	20231212	173600	1137131600	52800	52800	52800	52800	0
71	20231212	173500	1137131600	52800	52800	52800	52800	0
72	20231212	173400	1137131600	52800	52800	52800	52800	0
73	20231212	173300	1137131600	52800	52800	52800	52800	0
74	20231212	173200	1137131600	52800	52800	52800	52800	0
75	20231212	173100	1137131600	52800	52800	52800	52800	0
76	20231212	173000	1137131600	52800	52800	52800	52800	0
77	20231212	172900	1137131600	52800	52800	52800	52800	0
78	20231212	172800	1137131600	52800	52800	52800	52800	0
79	20231212	172700	1137131600	52800	52800	52800	52800	0
80	20231212	172600	1137131600	52800	52800	52800	52800	0
81	20231212	172500	1137131600	52800	52800	52800	52800	0
82	20231212	172400	1137131600	52800	52800	52800	52800	0
83	20231212	172300	1137131600	52800	52800	52800	52800	0
84	20231212	172200	1137131600	52800	52800	52800	52800	0
85	20231212	172100	1137131600	52800	52800	52800	52800	0
86	20231212	172000	1137131600	52800	52800	52800	52800	0
87	20231212	171900	1137131600	52800	52800	52800	52800	0
88	20231212	171800	1137131600	52800	52800	52800	52800	0
89	20231212	171700	1137131600	52800	52800	52800	52800	0
90	20231212	171600	1137131600	52800	52800	52800	52800	0
91	20231212	171500	1137131600	52800	52800	52800	52800	0
92	20231212	171400	1137131600	52800	52800	52800	52800	505
93	20231212	171300	1137131600	52800	52800	52800	52800	0
94	20231212	171200	1137131600	52800	52800	52800	52800	0
95	20231212	171100	1137131600	52800	52800	52800	52800	0
96	20231212	171000	1137131600	52800	52800	52800	52800	0
97	20231212	170900	1137131600	52800	52800	52800	52800	0
98	20231212	170800	1137131600	52800	52800	52800	52800	0
99	20231212	170700	1137131600	52800	52800	52800	52800	0
100	20231212	170600	1137131600	52800	52800	52800	52800	0
101	20231212	170500	1137131600	52800	52800	52800	52800	0
102	20231212	170400	1137131600	52800	52800	52800	52800	0
103	20231212	170300	1137131600	52800	52800	52800	52800	0
104	20231212	170200	1137131600	52800	52800	52800	52800	0
105	20231212	170100	1137131600	52800	52800	52800	52800	0
106	20231212	170000	1137131600	52800	52800	52800	52800	0
107	20231212	165900	1137131600	52800	52800	52800	52800	0
108	20231212	165800	1137131600	52800	52800	52800	52800	0
109	20231212	165700	1137131600	52800	52800	52800	52800	0
110	20231212	165600	1137131600	52800	52800	52800	52800	0
111	20231212	165500	1137131600	52800	52800	52800	52800	0
112	20231212	165400	1137131600	52800	52800	52800	52800	0
113	20231212	165300	1137131600	52800	52800	52800	52800	0
114	20231212	165200	1137131600	52800	52800	52800	52800	0
115	20231212	165100	1137131600	52800	52800	52800	52800	0
116	20231212	165000	1137131600	52800	52800	52800	52800	0
117	20231212	164900	1137131600	52800	52800	52800	52800	0
118	20231212	164800	1137131600	52800	52800	52800	52800	0
119	20231212	164700	1137131600	52800	52800	52800	52800	0
120	20231212	164600	1137131600	52800	52800	52800	52800	0
121	20231212	164500	1137131600	52800	52800	52800	52800	0
122	20231212	164400	1137131600	52800	52800	52800	52800	505
123	20231212	164300	1137131600	52800	52800	52800	52800	0
124	20231212	164200	1137131600	52800	52800	52800	52800	0
125	20231212	164100	1137131600	52800	52800	52800	52800	0
126	20231212	164000	1137131600	52800	52800	52800	52800	0
127	20231212	163900	1137131600	52800	52800	52800	52800	0
128	20231212	163800	1137131600	52800	52800	52800	52800	0
129	20231212	163700	1137131600	52800	52800	52800	52800	0
130	20231212	163600	1137131600	52800	52800	52800	52800	0
131	20231212	163500	1137131600	52800	52800	52800	52800	0
132	20231212	163400	1137131600	52800	52800	52800	52800	0
133	20231212	163300	1137131600	52800	52800	52800	52800	0
134	20231212	163200	1137131600	52800	52800	52800	52800	0
135	20231212	163100	1137131600	52800	52800	52800	52800	0
136	20231212	163000	1137131600	52800	52800	52800	52800	0
137	20231212	162900	1137131600	52800	52800	52800	52800	0
138	20231212	162800	1137131600	52800	52800	52800	52800	0
139	20231212	162700	1137131600	52800	52800	52800	52800	0
140	20231212	162600	1137131600	52800	52800	52800	52800	0
141	20231212	162500	1137131600	52800	52800	52800	52800	0
142	20231212	162400	1137131600	52800	52800	52800	52800	0
143	20231212	162300	1137131600	52800	52800	52800	52800	0
144	20231212	162200	1137131600	52800	52800	52800	52800	0
145	20231212	162100	1137131600	52800	52800	52800	52800	0
146	20231212	162000	1137131600	52800	52800	52800	52800	0
147	20231212	161900	1137131600	52800	52800	52800	52800	0
148	20231212	161800	1137131600	52800	52800	52800	52800	0
149	20231212	161700	1137131600	52800	52800	52800	52800	0
150	20231212	161600	1137131600	52800	52800	52800	52800	0
151	20231212	161500	1137131600	52800	52800	52800	52800	0
152	20231212	161400	1137131600	52800	52800	52800	52800	505
153	20231212	161300	1137131600	52800	52800	52800	52800	0
154	20231212	161200	1137131600	52800	52800	52800	52800	0
155	20231212	161100	1137131600	52800	52800	52800	52800	0
156	20231212	161000	1137131600	52800	52800	52800	52800	0
157	20231212	160900	1137131600	52800	52800	52800	52800	0
158	20231212	160800	1137131600	52800	52800	52800	52800	0
159	20231212	160700	1137131600	52800	52800	52800	52800	0
160	20231212	160600	1137131600	52800	52800	52800	52800	0
161	20231212	160500	1137131600	52800	52800	52800	52800	0
162	20231212	160400	1137131600	52800	52800	52800	52800	0
163	20231212	160300	1137131600	52800	52800	52800	52800	0
164	20231212	160200	1137131600	52800	52800	52800	52800	0
165	20231212	160100	1137131600	52800	52800	52800	52800	0
166	20231212	160000	1137131600	52800	52800	52800	52800	0
167	20231212	155900	1137131600	52800	52800	52800	52800	0
168	20231212	155800	1137131600	52800	52800	52800	52800	0
169	20231212	155700	1137131600	52800	52800	52800	52800	0
170	20231212	155600	1137131600	52800	52800	52800	52800	0
171	20231212	155500	1137131600	52800	52800	52800	52800	0
172	20231212	155400	1137131600	52800	52800	52800	52800	0
173	20231212	155300	1137131600	52800	52800	52800	52800	0
174	20231212	155200	1137131600	52800	52800	52800	52800	0
175	20231212	155100	1137131600	52800	52800	52800	52800	0
176	20231212	155000	1137131600	52800	52800	52800	52800	0
177	20231212	154900	1137131600	52800	52800	52800	52800	0
178	20231212	154800	1137131600	52800	52800	52800	52800	0
179	20231212	154700	1137131600	52800	52800	52800	52800	0
180	20231212	154600	1137131600	52800	52800	52800	52800	0
181	20231212	154500	1137131600	52800	52800	52800	52800	0
182	20231212	154400	1137131600	52800	52800	52800	52800	505
183	20231212	154300	1137131600	52800	52800	52800	52800	0
184	20231212	154200	1137131600	52800	52800	52800	52800	0
185	20231212	154100	1137131600	52800	52800	52800	52800	0
186	20231212	154000	1137131600	52800	52800	52800	52800	0
187	20231212	153900	1137131600	52800	52800	52800	52800	0
188	20231212	153800	1137131600	52800	52800	52800	52800	0
189	20231212	153700	1137131600	52800	52800	52800	52800	0
190	20231212	153600	1137131600	52800	52800	52800	52800	0
191	20231212	153500	1137131600	52800	52800	52800	52800	0
192	20231212	153400	1137131600	52800	52800	52800	52800	0
193	20231212	153300	1137131600	52800	52800	52800	52800	0
194	20231212	153200	1137131600	52800	52800	52800	52800	0
195	20231212	153100	1137131600	52800	52800	52800	52800	0
196	20231212	153000	1137131600	52800	52800	52800	52800	505
197	20231212	152900	1110467600	53000	53000	53000	53000	0
198	20231212	152800	1110467600	53000	53000	53000	53000	0
199	20231212	152700	1110467600	53000	53000	53000	53000	0
200	20231212	152600	1110467600	53000	53000	53000	53000	0
201	20231212	152500	1110467600	53000	53000	53000	53000	0
202	20231212	152400	1110467600	53000	53000	53000	53000	0
203	20231212	152300	1110467600	53000	53000	53000	53000	0
204	20231212	152200	1110467600	53000	53000	53000	53000	0
205	20231212	152100	1110467600	53000	53000	53000	53000	0
206	20231212	152000	1110467600	53000	53000	53000	53000	0
207	20231212	151900	1110467600	53000	53100	53100	53000	25
208	20231212	151800	1109142200	53000	53100	53100	52900	58
209	20231212	151700	1106066900	53000	53000	53100	53000	33
210	20231212	151600	1104317700	53100	53000	53100	53000	22
211	20231212	151500	1103151500	53100	53000	53100	53000	3
212	20231212	151400	1102992300	53000	53000	53000	53000	2
213	20231212	151300	1102886300	53100	53100	53100	53000	8
214	20231212	151200	1102461900	53000	53100	53100	53000	7
215	20231212	151100	1102090600	53000	53000	53000	53000	1
216	20231212	151000	1102037600	53100	53000	53100	53000	3
217	20231212	150900	1101878500	53100	53000	53100	52800	113
218	20231212	150800	1095902700	52900	52900	53000	52900	90
219	20231212	150700	1091139700	52900	52900	52900	52900	1
220	20231212	150600	1091086800	52900	52900	52900	52900	70
221	20231212	150500	1087383800	53000	53000	53000	53000	40
222	20231212	150400	1085263800	53000	53000	53000	53000	12
223	20231212	150300	1084627800	53000	53000	53000	53000	69
224	20231212	150200	1080970800	53000	53000	53000	53000	3
225	20231212	150100	1080811800	53000	53000	53000	53000	1
226	20231212	150000	1080758800	53000	53000	53000	53000	74
227	20231212	145900	1076836800	53000	53000	53100	53000	28
228	20231212	145800	1075350800	53000	53000	53100	53000	11
229	20231212	145700	1074767600	52900	52900	53000	52900	120
230	20231212	145600	1068414600	52900	52900	52900	52900	2
231	20231212	145500	1068308800	53000	52900	53000	52900	3
232	20231212	145400	1068150000	52900	52900	52900	52900	70
233	20231212	145300	1064447000	52900	52900	52900	52900	4
234	20231212	145200	1064235400	52900	52900	52900	52900	0
235	20231212	145100	1064235400	52900	53000	53000	52900	120
236	20231212	145000	1057875500	53000	53000	53000	53000	3
237	20231212	144900	1057716500	53100	53100	53100	53100	291
238	20231212	144800	1042264400	53000	53100	53100	53000	374
239	20231212	144700	1022425900	53200	53000	53900	53000	1373
240	20231212	144600	948820300	53100	52900	53700	52900	764
241	20231212	144500	908131000	52900	53000	53000	52900	74
242	20231212	144400	904210800	53000	53000	53000	53000	1
243	20231212	144300	904157800	53000	53000	53000	53000	2
244	20231212	144200	904051800	53000	53000	53000	53000	73
245	20231212	144100	900182800	53000	53000	53000	53000	3
246	20231212	144000	900023800	53100	53100	53100	53100	0
247	20231212	143900	900023800	53100	53000	53500	53000	616
248	20231212	143800	867286100	53000	53100	53100	53000	14
249	20231212	143700	866543100	53000	53000	53000	53000	4
250	20231212	143600	866331100	53000	53000	53000	53000	73
251	20231212	143500	862462100	53000	53000	53000	53000	95
252	20231212	143400	857427100	52900	52900	52900	52900	3
253	20231212	143300	857268400	52900	52900	53000	52900	93
254	20231212	143200	852346700	52900	52900	52900	52900	3
255	20231212	143100	852188000	52900	52900	52900	52900	4
256	20231212	143000	851976400	52900	52900	52900	52900	73
257	20231212	142900	848114700	52900	52900	52900	52900	0
258	20231212	142800	848114700	52900	52900	52900	52900	2
259	20231212	142700	848008900	52900	52900	52900	52900	79
260	20231212	142600	843829800	52900	52900	52900	52900	1
261	20231212	142500	843776900	52900	52900	53000	52900	40
262	20231212	142400	841657100	52900	53000	53000	52900	72
263	20231212	142300	837844400	53000	53000	53000	53000	3
264	20231212	142200	837685400	53000	53000	53000	53000	20
265	20231212	142100	836625400	53000	53000	53000	53000	104
266	20231212	142000	831113400	53000	53000	53000	53000	4
267	20231212	141900	830901400	53000	53000	53000	53000	2
268	20231212	141800	830795400	53000	53000	53000	53000	75
269	20231212	141700	826820400	53000	53000	53000	53000	34
270	20231212	141600	825018400	53100	53000	53100	53000	4
271	20231212	141500	824806200	53000	53000	53000	53000	73
272	20231212	141400	820937200	53000	53000	53000	53000	2
273	20231212	141300	820831200	53000	53000	53100	53000	3
274	20231212	141200	820672100	53100	53100	53100	53100	1
275	20231212	141100	820619000	53000	53000	53000	53000	2
276	20231212	141000	820513000	53000	53000	53000	53000	0
277	20231212	140900	820513000	53000	53000	53000	53000	1
278	20231212	140800	820460000	53000	53000	53000	53000	1
279	20231212	140700	820407000	53000	53000	53000	53000	2
280	20231212	140600	820301000	53000	53000	53000	53000	1
281	20231212	140500	820248000	53000	53000	53000	53000	1
282	20231212	140400	820195000	53100	53100	53100	53100	0
283	20231212	140300	820195000	53100	53100	53100	53100	0
284	20231212	140200	820195000	53100	53000	53100	53000	9
285	20231212	140100	819717300	53100	53100	53100	53100	0
286	20231212	140000	819717300	53100	53100	53100	53100	6
287	20231212	135900	819398700	53000	53000	53000	53000	0
288	20231212	135800	819398700	53000	53000	53000	53000	0
289	20231212	135700	819398700	53000	53100	53100	53000	38
290	20231212	135600	817381100	53100	53200	53500	53100	301
291	20231212	135500	801362800	53300	53000	53300	53000	279
292	20231212	135400	786522800	52900	53100	53600	52900	1556
293	20231212	135300	703617600	52900	53000	53000	52900	330
294	20231212	135200	686129500	53000	53000	53000	53000	2
295	20231212	135100	686023500	53000	53100	53100	53000	11
296	20231212	135000	685440400	53000	53000	53000	53000	2
297	20231212	134900	685334400	53000	53000	53000	53000	2
298	20231212	134800	685228400	53000	53000	53000	53000	1
299	20231212	134700	685175400	53100	53100	53100	53100	94
300	20231212	134600	680184000	53100	53100	53100	53100	146
301	20231212	134500	672431400	53100	53100	53100	53100	85
302	20231212	134400	667917900	53100	53300	53300	53100	839
303	20231212	134300	623288900	53300	53400	53400	53300	235
304	20231212	134200	610745200	53400	53500	53500	53400	118
305	20231212	134100	604443100	53400	53400	53400	53400	0
306	20231212	134000	604443100	53400	53400	53400	53400	0
307	20231212	133900	604443100	53400	53400	53400	53400	1
308	20231212	133800	604389700	53400	53500	53500	53400	230
309	20231212	133700	592103700	53400	53400	53400	53400	1
310	20231212	133600	592050300	53400	53400	53400	53400	2
311	20231212	133500	591943500	53500	53500	53500	53500	8
312	20231212	133400	591515500	53600	53500	53600	53500	5
313	20231212	133300	591247800	53500	53500	53500	53400	23
314	20231212	133200	590017500	53500	53400	53500	53400	59
315	20231212	133100	586861400	53400	53500	53500	53400	88
316	20231212	133000	582156300	53400	53400	53400	53400	1
317	20231212	132900	582102900	53400	53400	53400	53400	2
318	20231212	132800	581996100	53500	53500	53600	53500	222
319	20231212	132700	570117100	53500	53500	53500	53500	2
320	20231212	132600	570010100	53500	53500	53500	53500	2
321	20231212	132500	569903100	53400	53400	53400	53400	4
322	20231212	132400	569689500	53400	53400	53400	53400	3
323	20231212	132300	569529300	53400	53400	53400	53400	0
324	20231212	132200	569529300	53400	53400	53400	53400	1
325	20231212	132100	569475900	53400	53400	53400	53400	0
326	20231212	132000	569475900	53400	53300	53400	53300	9
327	20231212	131900	568996100	53300	53300	53300	53300	2
328	20231212	131800	568889500	53400	53400	53400	53400	76
329	20231212	131700	564831100	53300	53300	53300	53300	0
330	20231212	131600	564831100	53300	53300	53400	53300	11
331	20231212	131500	564244000	53300	53300	53300	53300	0
332	20231212	131400	564244000	53300	53300	53300	53300	0
333	20231212	131300	564244000	53300	53400	53400	53300	3
334	20231212	131200	564084000	53300	53300	53300	53300	0
335	20231212	131100	564084000	53300	53300	53300	53300	11
336	20231212	131000	563497700	53300	53300	53300	53300	2
337	20231212	130900	563391100	53300	53300	53300	53300	2
338	20231212	130800	563284500	53300	53300	53300	53300	50
339	20231212	130700	560619500	53300	53300	53300	53300	12
340	20231212	130600	559979900	53300	53300	53300	53300	22
341	20231212	130500	558807300	53400	53400	53400	53400	1
342	20231212	130400	558753900	53400	53400	53400	53400	0
343	20231212	130300	558753900	53400	53300	53400	53300	96
344	20231212	130200	553636900	53500	53400	53500	53400	9
345	20231212	130100	553156200	53500	53400	53500	53400	69
346	20231212	130000	549471500	53500	53200	53500	53200	119
347	20231212	125900	543128700	53100	53100	53100	53100	1
348	20231212	125800	543075600	53100	53100	53100	53100	1
349	20231212	125700	543022500	53100	53100	53100	53100	0
350	20231212	125600	543022500	53100	53100	53100	53100	0
351	20231212	125500	543022500	53100	53100	53100	53100	2
352	20231212	125400	542916300	53100	53100	53100	53100	2
353	20231212	125300	542810100	53200	53200	53200	53200	9
354	20231212	125200	542331300	53200	53200	53200	53200	2
355	20231212	125100	542224900	53100	53100	53100	53100	1
356	20231212	125000	542171800	53200	53200	53200	53200	5
357	20231212	124900	541905800	53200	53200	53200	53200	4
358	20231212	124800	541693000	53200	53100	53200	53100	3
359	20231212	124700	541533600	53200	53200	53200	53200	0
360	20231212	124600	541533600	53200	53200	53200	53100	5
361	20231212	124500	541267800	53200	53200	53200	53200	2
362	20231212	124400	541161400	53100	53100	53100	53100	0
363	20231212	124300	541161400	53100	53100	53100	53100	5
364	20231212	124200	540895900	53100	53100	53100	53100	0
365	20231212	124100	540895900	53100	53100	53100	53100	1
366	20231212	124000	540842800	53100	53100	53100	53100	1
367	20231212	123900	540789700	53100	53100	53100	53100	0
368	20231212	123800	540789700	53100	53100	53100	53100	0
369	20231212	123700	540789700	53100	53100	53100	53100	3
370	20231212	123600	540630400	53200	53100	53200	53100	2
371	20231212	123500	540524100	53200	53200	53200	53200	0
372	20231212	123400	540524100	53200	53200	53200	53100	5
373	20231212	123300	540258200	53200	53200	53200	53200	2
374	20231212	123200	540151800	53200	53200	53200	53200	1
375	20231212	123100	540098600	53200	53200	53200	53200	1
376	20231212	123000	540045400	53200	53200	53200	53200	0
377	20231212	122900	540045400	53200	53200	53200	53200	2
378	20231212	122800	539939000	53200	53200	53200	53200	43
379	20231212	122700	537651400	53200	53200	53200	53200	1
380	20231212	122600	537598200	53200	53100	53200	53100	2
381	20231212	122500	537491900	53100	53100	53100	53100	4
382	20231212	122400	537279500	53100	53100	53100	53100	3
383	20231212	122300	537120200	53100	53100	53100	53100	10
384	20231212	122200	536589200	53100	53100	53100	53100	2
385	20231212	122100	536483000	53100	53100	53100	53100	0
386	20231212	122000	536483000	53100	53100	53100	53100	0
387	20231212	121900	536483000	53100	53100	53100	53100	0
388	20231212	121800	536483000	53100	53100	53100	53100	1
389	20231212	121700	536429900	53100	53100	53100	53100	1
390	20231212	121600	536376800	53100	53100	53100	53100	0
391	20231212	121500	536376800	53100	53100	53100	53100	1
392	20231212	121400	536323700	53100	53100	53100	53100	1
393	20231212	121300	536270600	53100	53100	53100	53100	0
394	20231212	121200	536270600	53100	53100	53100	53100	0
395	20231212	121100	536270600	53100	53100	53100	53100	1
396	20231212	121000	536217500	53100	53200	53200	53100	2
397	20231212	120900	536111200	53200	53200	53200	53200	49
398	20231212	120800	533504400	53200	53200	53500	53200	419
399	20231212	120700	511128800	53100	53100	53100	53100	2
400	20231212	120600	511022600	53100	53000	53100	53000	3
401	20231212	120500	510863500	53100	53100	53100	53100	2
402	20231212	120400	510757300	53100	53100	53100	53000	10
403	20231212	120300	510226400	53000	53000	53000	53000	20
404	20231212	120200	509166400	53000	53000	53000	53000	0
405	20231212	120100	509166400	53000	53100	53100	53000	63
406	20231212	120000	505827100	53000	53000	53000	53000	0
407	20231212	115900	505827100	53000	53000	53000	53000	2
408	20231212	115800	505721100	53000	53000	53000	53000	0
409	20231212	115700	505721100	53000	53000	53000	53000	1
410	20231212	115600	505668100	53000	53000	53000	53000	1
411	20231212	115500	505615100	53000	52900	53000	52900	23
412	20231212	115400	504396200	52900	52900	52900	52900	2
413	20231212	115300	504290400	53000	53000	53000	53000	0
414	20231212	115200	504290400	53000	53000	53000	53000	11
415	20231212	115100	503707400	53100	53100	53100	53100	52
416	20231212	115000	500946200	53200	53200	53200	53200	1
417	20231212	114900	500893000	53200	53000	53200	53000	38
418	20231212	114800	498872400	53000	53000	53000	53000	0
419	20231212	114700	498872400	53000	53000	53000	53000	3
420	20231212	114600	498713400	53000	53000	53000	53000	0
421	20231212	114500	498713400	53000	53000	53000	53000	1
422	20231212	114400	498660400	53100	53100	53100	53100	0
423	20231212	114300	498660400	53100	53100	53100	53100	0
424	20231212	114200	498660400	53100	53000	53100	53000	68
425	20231212	114100	495053700	53000	52900	53000	52900	3
426	20231212	114000	494894900	52900	52900	52900	52900	2
427	20231212	113900	494789100	52900	52900	52900	52900	0
428	20231212	113800	494789100	52900	52900	52900	52900	2
429	20231212	113700	494683300	52800	52800	52800	52800	2
430	20231212	113600	494577700	52900	52900	52900	52900	1
431	20231212	113500	494524800	52900	52900	52900	52900	1
432	20231212	113400	494471900	52900	52800	52900	52800	2
433	20231212	113300	494366200	52800	52800	52800	52800	3
434	20231212	113200	494207800	52800	52800	52800	52800	0
435	20231212	113100	494207800	52800	52900	52900	52800	33
436	20231212	113000	492465100	52900	52900	52900	52900	84
437	20231212	112900	488021500	52900	52900	52900	52900	1
438	20231212	112800	487968600	52900	52900	52900	52900	0
439	20231212	112700	487968600	52900	52900	52900	52900	3
440	20231212	112600	487809900	52900	52900	52900	52900	2
441	20231212	112500	487704100	52900	52900	52900	52900	3
442	20231212	112400	487545400	52900	52900	52900	52900	0
443	20231212	112300	487545400	52900	52900	52900	52900	15
444	20231212	112200	486751900	52900	53000	53000	52900	7
445	20231212	112100	486381000	52900	52900	52900	52900	0
446	20231212	112000	486381000	52900	52900	52900	52900	1
447	20231212	111900	486328100	52900	52900	52900	52900	0
448	20231212	111800	486328100	52900	52900	52900	52900	1
449	20231212	111700	486275200	53000	53000	53000	53000	6
450	20231212	111600	485957200	53000	53000	53000	53000	1
451	20231212	111500	485904200	53000	52900	53000	52900	19
452	20231212	111400	484897400	53000	53000	53000	53000	20
453	20231212	111300	483837400	52900	52900	52900	52900	0
454	20231212	111200	483837400	52900	52900	52900	52900	0
455	20231212	111100	483837400	52900	52900	52900	52900	1
456	20231212	111000	483784500	52900	52900	52900	52900	34
457	20231212	110900	481985900	52800	52800	52800	52800	0
458	20231212	110800	481985900	52800	52800	52800	52800	12
459	20231212	110700	481352300	52800	52800	52800	52800	170
460	20231212	110600	472376300	52800	52800	52800	52800	1
461	20231212	110500	472323500	52800	52800	52800	52800	51
462	20231212	110400	469630700	52800	52800	52800	52800	187
463	20231212	110300	459757100	52800	52800	52800	52800	12
464	20231212	110200	459123500	52700	52700	52700	52700	0
465	20231212	110100	459123500	52700	52700	52700	52700	0
466	20231212	110000	459123500	52700	52700	52700	52700	8
467	20231212	105900	458701900	52800	52800	52800	52800	0
468	20231212	105800	458701900	52800	52800	52800	52800	1
469	20231212	105700	458649100	52700	52700	52700	52700	22
470	20231212	105600	457489700	52700	52800	52800	52700	502
471	20231212	105500	431034100	52700	52700	52700	52700	1
472	20231212	105400	430981400	52800	52800	52800	52800	57
473	20231212	105300	427971800	52900	52800	52900	52800	242
474	20231212	105200	415190200	52800	52800	52800	52800	0
475	20231212	105100	415190200	52800	52800	52800	52800	2
476	20231212	105000	415084600	52800	52800	52800	52800	0
477	20231212	104900	415084600	52800	52800	52800	52800	12
478	20231212	104800	414451000	52900	53000	53000	52900	194
479	20231212	104700	404188100	53000	52900	53000	52900	52
480	20231212	104600	401436700	52800	52800	52800	52800	0
481	20231212	104500	401436700	52800	52800	52800	52800	0
482	20231212	104400	401436700	52800	52800	52800	52800	8
483	20231212	104300	401014300	52800	52800	52800	52800	0
484	20231212	104200	401014300	52800	52800	52800	52800	11
485	20231212	104100	400433500	52800	52800	52800	52800	1
486	20231212	104000	400380700	52800	52800	52800	52800	0
487	20231212	103900	400380700	52800	52800	52800	52800	2
488	20231212	103800	400275100	52800	52800	52800	52800	0
489	20231212	103700	400275100	52800	52800	52800	52800	0
490	20231212	103600	400275100	52800	52800	52800	52800	0
491	20231212	103500	400275100	52800	52800	52800	52800	0
492	20231212	103400	400275100	52800	52800	52800	52800	1
493	20231212	103300	400222300	52800	52800	52800	52800	0
494	20231212	103200	400222300	52800	52800	52800	52800	0
495	20231212	103100	400222300	52800	52800	52800	52800	2
496	20231212	103000	400116700	52800	52800	52800	52800	0
497	20231212	102900	400116700	52800	52800	52800	52800	0
498	20231212	102800	400116700	52800	52800	52800	52800	0
499	20231212	102700	400116700	52800	52800	52800	52800	107
500	20231212	102600	394467100	52900	52900	52900	52900	1
501	20231212	102500	394414200	52800	52800	52800	52800	0
502	20231212	102400	394414200	52800	52800	52800	52800	2
503	20231212	102300	394308600	52900	52900	52900	52900	0
504	20231212	102200	394308600	52900	52900	52900	52900	0
505	20231212	102100	394308600	52900	52900	52900	52900	16
506	20231212	102000	393462200	52900	52900	52900	52800	129
507	20231212	101900	386646200	52900	52900	53000	52900	36
508	20231212	101800	384741700	53000	53000	53000	53000	0
509	20231212	101700	384741700	53000	53000	53000	53000	0
510	20231212	101600	384741700	53000	53000	53000	53000	1
511	20231212	101500	384688700	53000	53000	53000	53000	0
512	20231212	101400	384688700	53000	53000	53000	53000	18
513	20231212	101300	383734700	52900	52900	52900	52900	0
514	20231212	101200	383734700	52900	52900	52900	52900	2
515	20231212	101100	383628900	53000	53000	53000	53000	0
516	20231212	101000	383628900	53000	53000	53000	53000	2
517	20231212	100900	383522900	52900	52900	52900	52900	0
518	20231212	100800	383522900	52900	52900	52900	52900	0
519	20231212	100700	383522900	52900	52900	52900	52900	0
520	20231212	100600	383522900	52900	52900	52900	52900	0
521	20231212	100500	383522900	52900	52900	52900	52900	2
522	20231212	100400	383417100	53000	53000	53000	53000	0
523	20231212	100300	383417100	53000	52900	53000	52900	2
524	20231212	100200	383311200	52800	52900	52900	52800	200
525	20231212	100100	372746200	53000	52900	53000	52900	210
526	20231212	100000	361636200	52900	53000	53000	52900	7
527	20231212	095900	361265400	53000	53000	53000	53000	9
528	20231212	095800	360788400	53000	53000	53000	53000	187
529	20231212	095700	350877400	53000	53000	53000	53000	23
530	20231212	095600	349658400	53000	53100	53100	53000	361
531	20231212	095500	330507600	53100	53100	53100	53100	2
532	20231212	095400	330401400	53000	53000	53000	53000	1
533	20231212	095300	330348400	53000	53000	53000	53000	0
534	20231212	095200	330348400	53000	53000	53000	53000	41
535	20231212	095100	328175400	52900	52900	52900	52900	0
536	20231212	095000	328175400	52900	53000	53000	52900	4
537	20231212	094900	327963600	53000	53000	53000	53000	0
538	20231212	094800	327963600	53000	53000	53000	53000	0
539	20231212	094700	327963600	53000	52900	53000	52900	35
540	20231212	094600	326111600	52800	52800	52800	52800	0
541	20231212	094500	326111600	52800	52800	52800	52800	20
542	20231212	094400	325055600	52700	52600	52700	52600	159
543	20231212	094300	316680500	52600	52800	52800	52400	2269
544	20231212	094200	197432800	52900	52800	52900	52800	14
545	20231212	094100	196692500	52900	52800	52900	52800	129
546	20231212	094000	189879300	52900	52900	52900	52900	89
547	20231212	093900	185171200	52900	52900	52900	52900	3
548	20231212	093800	185012500	52900	52900	52900	52900	10
549	20231212	093700	184483500	52900	52900	52900	52900	2
550	20231212	093600	184377700	53000	52900	53000	52900	133
551	20231212	093500	177341700	52900	52900	52900	52900	0
552	20231212	093400	177341700	52900	52900	52900	52900	40
553	20231212	093300	175225700	52900	53100	53100	52900	1094
554	20231212	093200	117246300	53000	53000	53000	53000	71
555	20231212	093100	113483300	52900	52900	52900	52900	0
556	20231212	093000	113483300	52900	52900	52900	52900	1
557	20231212	092900	113430400	53000	53000	53000	53000	4
558	20231212	092800	113218400	53000	53000	53000	53000	2
559	20231212	092700	113112400	53000	53000	53000	52900	203
560	20231212	092600	102369000	53000	53000	53000	53000	1
561	20231212	092500	102316000	53100	53000	53100	53000	4
562	20231212	092400	102103900	53000	53100	53100	53000	52
563	20231212	092300	99346500	53100	53100	53100	53100	0
564	20231212	092200	99346500	53100	53100	53100	53100	0
565	20231212	092100	99346500	53100	53100	53100	53100	27
566	20231212	092000	97912800	53400	53400	53400	53400	2
567	20231212	091900	97806000	53400	53300	53400	53300	58
568	20231212	091800	94711000	53300	52900	53300	52900	58
569	20231212	091700	91625700	52900	52900	52900	52900	0
570	20231212	091600	91625700	52900	52900	52900	52900	1
571	20231212	091500	91572800	52900	52900	52900	52800	113
572	20231212	091400	85601200	52900	52900	52900	52800	252
573	20231212	091300	72285800	53000	53000	53000	52900	639
574	20231212	091200	38477600	53000	53100	53100	53000	159
575	20231212	091100	30035800	53100	53100	53100	53100	4
576	20231212	091000	29823400	53000	53400	53400	52900	305
577	20231212	090900	13653200	53100	53100	53100	53100	70
578	20231212	090800	9936200	53000	53000	53000	53000	1
579	20231212	090700	9883200	53000	53000	53000	53000	5
580	20231212	090600	9618200	53000	53000	53000	53000	4
581	20231212	090500	9406200	53100	53100	53100	53100	1
582	20231212	090400	9353100	53000	53000	53000	53000	10
583	20231212	090300	8823100	53000	53000	53000	53000	1
584	20231212	090200	8770100	53400	53100	53400	53000	138
585	20231212	090100	1441800	53400	53400	53400	53400	0
586	20231212	090000	1441800	53400	53400	53400	53400	27