KissMeData/018670/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190300	2028092500	152600	152600	152600	152600	738
3	20231220	190200	2028092500	152600	152600	152600	152600	0
4	20231220	190100	2028092500	152600	152600	152600	152600	0
5	20231220	190000	2028092500	152600	152600	152600	152600	0
6	20231220	185900	2028092500	152600	152600	152600	152600	0
7	20231220	185800	2028092500	152600	152600	152600	152600	0
8	20231220	185700	2028092500	152600	152600	152600	152600	0
9	20231220	185600	2028092500	152600	152600	152600	152600	0
10	20231220	185500	2028092500	152600	152600	152600	152600	0
11	20231220	185400	2028092500	152600	152600	152600	152600	0
12	20231220	185300	2028092500	152600	152600	152600	152600	0
13	20231220	185200	2028092500	152600	152600	152600	152600	0
14	20231220	185100	2028092500	152600	152600	152600	152600	0
15	20231220	185000	2028092500	152600	152600	152600	152600	0
16	20231220	184900	2028092500	152600	152600	152600	152600	0
17	20231220	184800	2028092500	152600	152600	152600	152600	0
18	20231220	184700	2028092500	152600	152600	152600	152600	0
19	20231220	184600	2028092500	152600	152600	152600	152600	0
20	20231220	184500	2028092500	152600	152600	152600	152600	0
21	20231220	184400	2028092500	152600	152600	152600	152600	0
22	20231220	184300	2028092500	152600	152600	152600	152600	0
23	20231220	184200	2028092500	152600	152600	152600	152600	0
24	20231220	184100	2028092500	152600	152600	152600	152600	0
25	20231220	184000	2028092500	152600	152600	152600	152600	0
26	20231220	183900	2028092500	152600	152600	152600	152600	0
27	20231220	183800	2028092500	152600	152600	152600	152600	0
28	20231220	183700	2028092500	152600	152600	152600	152600	0
29	20231220	183600	2028092500	152600	152600	152600	152600	0
30	20231220	183500	2028092500	152600	152600	152600	152600	0
31	20231220	183400	2028092500	152600	152600	152600	152600	0
32	20231220	183300	2028092500	152600	152600	152600	152600	738
33	20231220	183200	2028092500	152600	152600	152600	152600	0
34	20231220	183100	2028092500	152600	152600	152600	152600	0
35	20231220	183000	2028092500	152600	152600	152600	152600	0
36	20231220	182900	2028092500	152600	152600	152600	152600	0
37	20231220	182800	2028092500	152600	152600	152600	152600	0
38	20231220	182700	2028092500	152600	152600	152600	152600	0
39	20231220	182600	2028092500	152600	152600	152600	152600	0
40	20231220	182500	2028092500	152600	152600	152600	152600	0
41	20231220	182400	2028092500	152600	152600	152600	152600	0
42	20231220	182300	2028092500	152600	152600	152600	152600	0
43	20231220	182200	2028092500	152600	152600	152600	152600	0
44	20231220	182100	2028092500	152600	152600	152600	152600	0
45	20231220	182000	2028092500	152600	152600	152600	152600	0
46	20231220	181900	2028092500	152600	152600	152600	152600	0
47	20231220	181800	2028092500	152600	152600	152600	152600	0
48	20231220	181700	2028092500	152600	152600	152600	152600	0
49	20231220	181600	2028092500	152600	152600	152600	152600	0
50	20231220	181500	2028092500	152600	152600	152600	152600	0
51	20231220	181400	2028092500	152600	152600	152600	152600	0
52	20231220	181300	2028092500	152600	152600	152600	152600	0
53	20231220	181200	2028092500	152600	152600	152600	152600	0
54	20231220	181100	2028092500	152600	152600	152600	152600	0
55	20231220	181000	2028092500	152600	152600	152600	152600	0
56	20231220	180900	2028092500	152600	152600	152600	152600	0
57	20231220	180800	2028092500	152600	152600	152600	152600	0
58	20231220	180700	2028092500	152600	152600	152600	152600	0
59	20231220	180600	2028092500	152600	152600	152600	152600	0
60	20231220	180500	2028092500	152600	152600	152600	152600	0
61	20231220	180400	2028092500	152600	152600	152600	152600	0
62	20231220	180300	2028092500	152600	152600	152600	152600	738
63	20231220	180200	2028092500	152600	152600	152600	152600	0
64	20231220	180100	2028092500	152600	152600	152600	152600	0
65	20231220	180000	2028092500	152600	152600	152600	152600	0
66	20231220	175900	2028092500	152600	152600	152600	152600	0
67	20231220	175800	2028092500	152600	152600	152600	152600	0
68	20231220	175700	2028092500	152600	152600	152600	152600	0
69	20231220	175600	2028092500	152600	152600	152600	152600	0
70	20231220	175500	2028092500	152600	152600	152600	152600	0
71	20231220	175400	2028092500	152600	152600	152600	152600	0
72	20231220	175300	2028092500	152600	152600	152600	152600	0
73	20231220	175200	2028092500	152600	152600	152600	152600	0
74	20231220	175100	2028092500	152600	152600	152600	152600	0
75	20231220	175000	2028092500	152600	152600	152600	152600	0
76	20231220	174900	2028092500	152600	152600	152600	152600	0
77	20231220	174800	2028092500	152600	152600	152600	152600	0
78	20231220	174700	2028092500	152600	152600	152600	152600	0
79	20231220	174600	2028092500	152600	152600	152600	152600	0
80	20231220	174500	2028092500	152600	152600	152600	152600	0
81	20231220	174400	2028092500	152600	152600	152600	152600	0
82	20231220	174300	2028092500	152600	152600	152600	152600	0
83	20231220	174200	2028092500	152600	152600	152600	152600	0
84	20231220	174100	2028092500	152600	152600	152600	152600	0
85	20231220	174000	2028092500	152600	152600	152600	152600	0
86	20231220	173900	2028092500	152600	152600	152600	152600	0
87	20231220	173800	2028092500	152600	152600	152600	152600	0
88	20231220	173700	2028092500	152600	152600	152600	152600	0
89	20231220	173600	2028092500	152600	152600	152600	152600	0
90	20231220	173500	2028092500	152600	152600	152600	152600	0
91	20231220	173400	2028092500	152600	152600	152600	152600	0
92	20231220	173300	2028092500	152600	152600	152600	152600	738
93	20231220	173200	2028092500	152600	152600	152600	152600	0
94	20231220	173100	2028092500	152600	152600	152600	152600	0
95	20231220	173000	2028092500	152600	152600	152600	152600	0
96	20231220	172900	2028092500	152600	152600	152600	152600	0
97	20231220	172800	2028092500	152600	152600	152600	152600	0
98	20231220	172700	2028092500	152600	152600	152600	152600	0
99	20231220	172600	2028092500	152600	152600	152600	152600	0
100	20231220	172500	2028092500	152600	152600	152600	152600	0
101	20231220	172400	2028092500	152600	152600	152600	152600	0
102	20231220	172300	2028092500	152600	152600	152600	152600	0
103	20231220	172200	2028092500	152600	152600	152600	152600	0
104	20231220	172100	2028092500	152600	152600	152600	152600	0
105	20231220	172000	2028092500	152600	152600	152600	152600	0
106	20231220	171900	2028092500	152600	152600	152600	152600	0
107	20231220	171800	2028092500	152600	152600	152600	152600	0
108	20231220	171700	2028092500	152600	152600	152600	152600	0
109	20231220	171600	2028092500	152600	152600	152600	152600	0
110	20231220	171500	2028092500	152600	152600	152600	152600	0
111	20231220	171400	2028092500	152600	152600	152600	152600	0
112	20231220	171300	2028092500	152600	152600	152600	152600	0
113	20231220	171200	2028092500	152600	152600	152600	152600	0
114	20231220	171100	2028092500	152600	152600	152600	152600	0
115	20231220	171000	2028092500	152600	152600	152600	152600	0
116	20231220	170900	2028092500	152600	152600	152600	152600	0
117	20231220	170800	2028092500	152600	152600	152600	152600	0
118	20231220	170700	2028092500	152600	152600	152600	152600	0
119	20231220	170600	2028092500	152600	152600	152600	152600	0
120	20231220	170500	2028092500	152600	152600	152600	152600	0
121	20231220	170400	2028092500	152600	152600	152600	152600	0
122	20231220	170300	2028092500	152600	152600	152600	152600	738
123	20231220	170200	2028092500	152600	152600	152600	152600	0
124	20231220	170100	2028092500	152600	152600	152600	152600	0
125	20231220	170000	2028092500	152600	152600	152600	152600	0
126	20231220	165900	2028092500	152600	152600	152600	152600	0
127	20231220	165800	2028092500	152600	152600	152600	152600	0
128	20231220	165700	2028092500	152600	152600	152600	152600	0
129	20231220	165600	2028092500	152600	152600	152600	152600	0
130	20231220	165500	2028092500	152600	152600	152600	152600	0
131	20231220	165400	2028092500	152600	152600	152600	152600	0
132	20231220	165300	2028092500	152600	152600	152600	152600	0
133	20231220	165200	2028092500	152600	152600	152600	152600	0
134	20231220	165100	2028092500	152600	152600	152600	152600	0
135	20231220	165000	2028092500	152600	152600	152600	152600	0
136	20231220	164900	2028092500	152600	152600	152600	152600	0
137	20231220	164800	2028092500	152600	152600	152600	152600	0
138	20231220	164700	2028092500	152600	152600	152600	152600	0
139	20231220	164600	2028092500	152600	152600	152600	152600	0
140	20231220	164500	2028092500	152600	152600	152600	152600	0
141	20231220	164400	2028092500	152600	152600	152600	152600	0
142	20231220	164300	2028092500	152600	152600	152600	152600	0
143	20231220	164200	2028092500	152600	152600	152600	152600	0
144	20231220	164100	2028092500	152600	152600	152600	152600	0
145	20231220	164000	2028092500	152600	152600	152600	152600	0
146	20231220	163900	2028092500	152600	152600	152600	152600	0
147	20231220	163800	2028092500	152600	152600	152600	152600	0
148	20231220	163700	2028092500	152600	152600	152600	152600	0
149	20231220	163600	2028092500	152600	152600	152600	152600	0
150	20231220	163500	2028092500	152600	152600	152600	152600	0
151	20231220	163400	2028092500	152600	152600	152600	152600	0
152	20231220	163300	2028092500	152600	152600	152600	152600	738
153	20231220	163200	2028092500	152600	152600	152600	152600	0
154	20231220	163100	2028092500	152600	152600	152600	152600	0
155	20231220	163000	2028092500	152600	152600	152600	152600	0
156	20231220	162900	2028092500	152600	152600	152600	152600	0
157	20231220	162800	2028092500	152600	152600	152600	152600	0
158	20231220	162700	2028092500	152600	152600	152600	152600	0
159	20231220	162600	2028092500	152600	152600	152600	152600	0
160	20231220	162500	2028092500	152600	152600	152600	152600	0
161	20231220	162400	2028092500	152600	152600	152600	152600	0
162	20231220	162300	2028092500	152600	152600	152600	152600	0
163	20231220	162200	2028092500	152600	152600	152600	152600	0
164	20231220	162100	2028092500	152600	152600	152600	152600	0
165	20231220	162000	2028092500	152600	152600	152600	152600	0
166	20231220	161900	2028092500	152600	152600	152600	152600	0
167	20231220	161800	2028092500	152600	152600	152600	152600	0
168	20231220	161700	2028092500	152600	152600	152600	152600	0
169	20231220	161600	2028092500	152600	152600	152600	152600	0
170	20231220	161500	2028092500	152600	152600	152600	152600	0
171	20231220	161400	2028092500	152600	152600	152600	152600	0
172	20231220	161300	2028092500	152600	152600	152600	152600	0
173	20231220	161200	2028092500	152600	152600	152600	152600	0
174	20231220	161100	2028092500	152600	152600	152600	152600	0
175	20231220	161000	2028092500	152600	152600	152600	152600	0
176	20231220	160900	2028092500	152600	152600	152600	152600	0
177	20231220	160800	2028092500	152600	152600	152600	152600	0
178	20231220	160700	2028092500	152600	152600	152600	152600	0
179	20231220	160600	2028092500	152600	152600	152600	152600	0
180	20231220	160500	2028092500	152600	152600	152600	152600	0
181	20231220	160400	2028092500	152600	152600	152600	152600	0
182	20231220	160300	2028092500	152600	152600	152600	152600	738
183	20231220	160200	2028092500	152600	152600	152600	152600	0
184	20231220	160100	2028092500	152600	152600	152600	152600	0
185	20231220	160000	2028092500	152600	152600	152600	152600	0
186	20231220	155900	2028092500	152600	152600	152600	152600	0
187	20231220	155800	2028092500	152600	152600	152600	152600	0
188	20231220	155700	2028092500	152600	152600	152600	152600	0
189	20231220	155600	2028092500	152600	152600	152600	152600	0
190	20231220	155500	2028092500	152600	152600	152600	152600	0
191	20231220	155400	2028092500	152600	152600	152600	152600	0
192	20231220	155300	2028092500	152600	152600	152600	152600	0
193	20231220	155200	2028092500	152600	152600	152600	152600	0
194	20231220	155100	2028092500	152600	152600	152600	152600	0
195	20231220	155000	2028092500	152600	152600	152600	152600	0
196	20231220	154900	2028092500	152600	152600	152600	152600	0
197	20231220	154800	2028092500	152600	152600	152600	152600	0
198	20231220	154700	2028092500	152600	152600	152600	152600	0
199	20231220	154600	2028092500	152600	152600	152600	152600	0
200	20231220	154500	2028092500	152600	152600	152600	152600	0
201	20231220	154400	2028092500	152600	152600	152600	152600	0
202	20231220	154300	2028092500	152600	152600	152600	152600	0
203	20231220	154200	2028092500	152600	152600	152600	152600	0
204	20231220	154100	2028092500	152600	152600	152600	152600	0
205	20231220	154000	2028092500	152600	152600	152600	152600	0
206	20231220	153900	2028092500	152600	152600	152600	152600	0
207	20231220	153800	2028092500	152600	152600	152600	152600	0
208	20231220	153700	2028092500	152600	152600	152600	152600	0
209	20231220	153600	2028092500	152600	152600	152600	152600	0
210	20231220	153500	2028092500	152600	152600	152600	152600	0
211	20231220	153400	2028092500	152600	152600	152600	152600	0
212	20231220	153300	2028092500	152600	152600	152600	152600	738
213	20231220	153200	2028092500	152600	152600	152600	152600	0
214	20231220	153100	2028092500	152600	152600	152600	152600	0
215	20231220	153000	2028092500	152600	152600	152600	152600	738
216	20231220	152900	1915473700	152700	152700	152700	152700	0
217	20231220	152800	1915473700	152700	152700	152700	152700	0
218	20231220	152700	1915473700	152700	152700	152700	152700	0
219	20231220	152600	1915473700	152700	152700	152700	152700	0
220	20231220	152500	1915473700	152700	152700	152700	152700	0
221	20231220	152400	1915473700	152700	152700	152700	152700	0
222	20231220	152300	1915473700	152700	152700	152700	152700	0
223	20231220	152200	1915473700	152700	152700	152700	152700	0
224	20231220	152100	1915473700	152700	152700	152700	152700	0
225	20231220	152000	1915473700	152700	152700	152700	152700	0
226	20231220	151900	1915473700	152700	152800	152800	152700	113
227	20231220	151800	1898209300	152700	152800	152800	152700	20
228	20231220	151700	1895153700	152700	152700	152700	152700	28
229	20231220	151600	1890878100	152700	152700	152800	152700	62
230	20231220	151500	1881410200	152700	152700	152700	152700	21
231	20231220	151400	1878203500	152700	152700	152800	152700	7
232	20231220	151300	1877134500	152700	152800	152800	152700	18
233	20231220	151200	1874385300	152700	152700	152800	152700	29
234	20231220	151100	1869955000	152700	152700	152800	152700	84
235	20231220	151000	1857127700	152700	152700	152700	152700	84
236	20231220	150900	1844300900	152700	152700	152700	152700	8
237	20231220	150800	1843079300	152700	152700	152800	152700	15
238	20231220	150700	1840788200	152700	152700	152700	152700	8
239	20231220	150600	1839566600	152700	152700	152800	152700	11
240	20231220	150500	1837886800	152700	152700	152800	152700	66
241	20231220	150400	1827808200	152700	152700	152700	152700	30
242	20231220	150300	1823227200	152700	152700	152700	152700	6
243	20231220	150200	1822311000	152700	152700	152800	152700	14
244	20231220	150100	1820172700	152700	152700	152700	152700	34
245	20231220	150000	1814980900	152700	152700	152800	152700	13
246	20231220	145900	1812995700	152700	152800	152800	152700	112
247	20231220	145800	1795886400	152800	152800	152800	152800	21
248	20231220	145700	1792677600	152800	152900	152900	152800	56
249	20231220	145600	1784120200	152800	152800	152900	152800	9
250	20231220	145500	1782744900	152800	152800	152800	152800	12
251	20231220	145400	1780911300	152800	152800	152900	152800	28
252	20231220	145300	1776632500	152800	152800	152900	152800	26
253	20231220	145200	1772659600	152800	153100	153100	152800	885
254	20231220	145100	1637374800	153100	153100	153200	153100	16
255	20231220	145000	1634924700	153100	153100	153100	153100	16
256	20231220	144900	1632475100	153100	153100	153200	153100	24
257	20231220	144800	1628799100	153100	153100	153200	153100	15
258	20231220	144700	1626502100	153100	153100	153100	153100	8
259	20231220	144600	1625277300	153100	153100	153100	153100	10
260	20231220	144500	1623746300	153100	153100	153200	153100	16
261	20231220	144400	1621296000	153100	153100	153100	153100	12
262	20231220	144300	1619458800	153100	153100	153200	153100	7
263	20231220	144200	1618386900	153100	153100	153200	153100	14
264	20231220	144100	1616243100	153100	153100	153100	153100	7
265	20231220	144000	1615171400	153100	153200	153200	153100	10
266	20231220	143900	1613639900	153100	153100	153100	153100	19
267	20231220	143800	1610731000	153100	153100	153200	153100	7
268	20231220	143700	1609659200	153100	153100	153200	153100	12
269	20231220	143600	1607821500	153100	153100	153100	153100	7
270	20231220	143500	1606749800	153100	153100	153100	153100	8
271	20231220	143400	1605525000	153100	153100	153200	153100	14
272	20231220	143300	1603381000	153100	153100	153200	153100	99
273	20231220	143200	1588221000	153100	153100	153100	153100	7
274	20231220	143100	1587149300	153100	153100	153200	153100	11
275	20231220	143000	1585464700	153100	153100	153100	153100	30
276	20231220	142900	1580871700	153100	153200	153200	153100	14
277	20231220	142800	1578728200	153200	153100	153200	153100	17
278	20231220	142700	1576124900	153100	153200	153200	153100	6
279	20231220	142600	1575206000	153100	153100	153200	153100	13
280	20231220	142500	1573215300	153100	153100	153100	153100	6
281	20231220	142400	1572296700	153100	153100	153100	153100	8
282	20231220	142300	1571071900	153100	153100	153200	153100	14
283	20231220	142200	1568927900	153100	153100	153100	153100	8
284	20231220	142100	1567703100	153100	153100	153100	153100	28
285	20231220	142000	1563416300	153100	153100	153200	153100	11
286	20231220	141900	1561731700	153100	153100	153100	153100	7
287	20231220	141800	1560660000	153100	153100	153100	153100	7
288	20231220	141700	1559588300	153100	153200	153200	153100	105
289	20231220	141600	1543502700	153200	153200	153200	153200	6
290	20231220	141500	1542583500	153200	153200	153300	153200	10
291	20231220	141400	1541051400	153200	153200	153300	153200	11
292	20231220	141300	1539365800	153200	153200	153200	153200	7
293	20231220	141200	1538293400	153200	153200	153200	153200	9
294	20231220	141100	1536914600	153300	153200	153300	153200	10
295	20231220	141000	1535382100	153200	153200	153200	153200	11
296	20231220	140900	1533696900	153200	153200	153300	153200	9
297	20231220	140800	1532317600	153200	153200	153200	153200	2
298	20231220	140700	1532011200	153200	153300	153300	153200	15
299	20231220	140600	1529712300	153200	153200	153300	153200	11
300	20231220	140500	1528026500	153200	153200	153200	153200	3
301	20231220	140400	1527566900	153200	153200	153200	153200	5
302	20231220	140300	1526800900	153300	153200	153300	153200	10
303	20231220	140200	1525268200	153200	153200	153200	153200	3
304	20231220	140100	1524808600	153200	153200	153200	153200	6
305	20231220	140000	1523889400	153300	153200	153300	153200	18
306	20231220	135900	1521131200	153200	153200	153300	153200	17
307	20231220	135800	1518526700	153200	153200	153200	153200	2
308	20231220	135700	1518220300	153200	153200	153300	153200	18
309	20231220	135600	1515462200	153200	153200	153200	153200	5
310	20231220	135500	1514696200	153200	153200	153300	153200	17
311	20231220	135400	1512091200	153200	153200	153200	153200	5
312	20231220	135300	1511325200	153200	153200	153200	153200	13
313	20231220	135200	1509333600	153200	153300	153300	153200	6
314	20231220	135100	1508414000	153200	153200	153200	153200	13
315	20231220	135000	1506422400	153200	153200	153200	153200	5
316	20231220	134900	1505656400	153200	153300	153300	153200	17
317	20231220	134800	1503051300	153200	153200	153200	153200	5
318	20231220	134700	1502285300	153200	153200	153200	153200	12
319	20231220	134600	1500446900	153200	153200	153300	153200	17
320	20231220	134500	1497842100	153200	153200	153200	153200	5
321	20231220	134400	1497076100	153300	153200	153300	153200	15
322	20231220	134300	1494778000	153200	153200	153300	153200	10
323	20231220	134200	1493245500	153200	153200	153200	153200	14
324	20231220	134100	1491100700	153200	153200	153200	153200	2
325	20231220	134000	1490794300	153300	153200	153300	153200	18
326	20231220	133900	1488036200	153200	153200	153300	153200	15
327	20231220	133800	1485737000	153200	153100	153200	153100	65
328	20231220	133700	1475779200	153200	153100	153200	153100	5
329	20231220	133600	1475013600	153100	153100	153100	153100	12
330	20231220	133500	1473176400	153100	153000	153100	153000	55
331	20231220	133400	1464757100	153000	153000	153000	153000	5
332	20231220	133300	1463992100	153000	153000	153000	153000	10
333	20231220	133200	1462462100	153000	153100	153100	153000	30
334	20231220	133100	1457869600	153000	153100	153100	153000	15
335	20231220	133000	1455573200	153100	153100	153100	153100	4
336	20231220	132900	1454960800	153100	153200	153200	153100	6
337	20231220	132800	1454041700	153200	153100	153200	153000	259
338	20231220	132700	1414380800	153000	153000	153100	153000	36
339	20231220	132600	1408870800	153100	153100	153100	153000	40
340	20231220	132500	1402747100	153000	153100	153100	153000	31
341	20231220	132400	1398002200	153000	153100	153100	153000	66
342	20231220	132300	1387903700	153000	153000	153000	153000	3
343	20231220	132200	1387444700	153000	153000	153000	153000	12
344	20231220	132100	1385608700	153000	153000	153100	153000	12
345	20231220	132000	1383772100	153000	153000	153100	153000	14
346	20231220	131900	1381630000	153000	153000	153000	153000	2
347	20231220	131800	1381324000	153000	153000	153100	153000	19
348	20231220	131700	1378416600	153000	153000	153000	153000	0
349	20231220	131600	1378416600	153000	153100	153100	153000	16
350	20231220	131500	1375968500	153100	153000	153100	153000	12
351	20231220	131400	1374132000	153000	153000	153000	153000	14
352	20231220	131300	1371990000	153000	153000	153000	153000	14
353	20231220	131200	1369848000	153000	153000	153100	153000	10
354	20231220	131100	1368317300	153000	153000	153000	153000	13
355	20231220	131000	1366328300	153000	153100	153100	153000	614
356	20231220	130900	1272385000	153200	153100	153200	153100	305
357	20231220	130800	1225688900	153000	153000	153000	153000	3
358	20231220	130700	1225229900	153000	153100	153100	153000	15
359	20231220	130600	1222934500	153000	153000	153000	153000	3
360	20231220	130500	1222475500	153000	153000	153000	153000	13
361	20231220	130400	1220486500	153100	153000	153100	153000	8
362	20231220	130300	1219261800	153000	153000	153000	153000	14
363	20231220	130200	1217119800	153000	153000	153000	153000	14
364	20231220	130100	1214977800	153100	153000	153100	153000	5
365	20231220	130000	1214212400	153000	153100	153100	153000	15
366	20231220	125900	1211917300	153000	153000	153000	153000	1
367	20231220	125800	1211764300	153000	153100	153100	153000	19
368	20231220	125700	1208856600	153000	153000	153000	153000	3
369	20231220	125600	1208397600	153100	153000	153100	153000	24
370	20231220	125500	1204724400	153100	153100	153100	153000	17
371	20231220	125400	1202121900	153000	153000	153000	153000	13
372	20231220	125300	1200132900	153000	153000	153000	153000	1
373	20231220	125200	1199979900	153100	153000	153100	153000	18
374	20231220	125100	1197225300	153000	153000	153000	153000	11
375	20231220	125000	1195542300	153000	153100	153100	153000	22
376	20231220	124900	1192174300	153000	153000	153100	153000	18
377	20231220	124800	1189419800	153000	153000	153000	153000	1
378	20231220	124700	1189266800	153000	153000	153100	153000	19
379	20231220	124600	1186359300	153000	153100	153100	153000	39
380	20231220	124500	1180388600	153200	153100	153200	153100	2
381	20231220	124400	1180082300	153100	153000	153100	153000	36
382	20231220	124300	1174570900	153000	153000	153000	153000	11
383	20231220	124200	1172887900	153100	153100	153200	153100	24
384	20231220	124100	1169213400	153100	153100	153200	153100	21
385	20231220	124000	1165997500	153100	153100	153100	153100	11
386	20231220	123900	1164313400	153100	153100	153100	153100	2
387	20231220	123800	1164007200	153200	153100	153200	153100	17
388	20231220	123700	1161404100	153100	153000	153100	153000	81
389	20231220	123600	1149003100	153000	153100	153100	153000	18
390	20231220	123500	1146248500	153100	153000	153100	153000	2
391	20231220	123400	1145942400	153000	153000	153000	153000	13
392	20231220	123300	1143953400	153100	153000	153100	153000	6
393	20231220	123200	1143035000	153000	153000	153000	153000	11
394	20231220	123100	1141352000	153000	153000	153000	153000	2
395	20231220	123000	1141046000	153000	153000	153100	153000	70
396	20231220	122900	1130335300	153000	153000	153100	153000	14
397	20231220	122800	1128193000	153000	153000	153000	153000	2
398	20231220	122700	1127887000	153000	153000	153100	153000	16
399	20231220	122600	1125438600	153000	153000	153100	153000	9
400	20231220	122500	1124061000	153100	153100	153100	153100	15
401	20231220	122400	1121764500	153200	153100	153200	153100	6
402	20231220	122300	1120845400	153100	153200	153200	153100	3
403	20231220	122200	1120386000	153300	153000	153300	153000	296
404	20231220	122100	1075056400	153100	153000	153100	153000	18
405	20231220	122000	1072301900	153100	153100	153100	153000	9
406	20231220	121900	1070924200	153100	153100	153100	153100	91
407	20231220	121800	1056992100	153000	153000	153000	153000	13
408	20231220	121700	1055003100	153000	153000	153000	153000	2
409	20231220	121600	1054697100	153000	153000	153100	153000	28
410	20231220	121500	1050411400	153000	153000	153000	153000	3
411	20231220	121400	1049952400	153000	153000	153000	153000	12
412	20231220	121300	1048116400	153100	153100	153100	153000	9
413	20231220	121200	1046738600	153000	153000	153000	153000	13
414	20231220	121100	1044749600	153000	153000	153000	153000	1
415	20231220	121000	1044596600	153000	153000	153100	153000	24
416	20231220	120900	1040923600	153100	153200	153200	153100	3
417	20231220	120800	1040464200	153200	153200	153200	153100	30
418	20231220	120700	1035869300	153200	153300	153300	153100	15
419	20231220	120600	1033571100	153200	153100	153200	153100	108
420	20231220	120500	1017025700	153100	153200	153200	153100	16
421	20231220	120400	1014575600	153100	153100	153100	153100	3
422	20231220	120300	1014116300	153100	153100	153100	153100	13
423	20231220	120200	1012126000	153100	153200	153200	153100	35
424	20231220	120100	1006764300	153100	153000	153100	153000	16
425	20231220	120000	1004314800	153100	153100	153100	153000	34
426	20231220	115900	999109500	153000	153100	153200	153000	48
427	20231220	115800	991760600	153100	153100	153100	153100	2
428	20231220	115700	991454400	153100	153100	153200	153100	18
429	20231220	115600	988698100	153200	153100	153200	153100	25
430	20231220	115500	984870000	153100	153100	153100	153100	1
431	20231220	115400	984716900	153200	153200	153200	153100	26
432	20231220	115300	980735300	153200	153100	153200	153100	9
433	20231220	115200	979357000	153100	153100	153100	153100	11
434	20231220	115100	977672900	153100	153100	153100	153100	3
435	20231220	115000	977213600	153100	153100	153200	153100	24
436	20231220	114900	973538700	153100	153100	153100	153100	1
437	20231220	114800	973385600	153100	153200	153200	153100	22
438	20231220	114700	970016900	153100	153100	153100	153100	1
439	20231220	114600	969863800	153100	153100	153100	153100	16
440	20231220	114500	967414200	153200	153100	153200	153100	20
441	20231220	114400	964351600	153100	153100	153100	153100	3
442	20231220	114300	963892300	153100	153200	153200	153100	16
443	20231220	114200	961442400	153200	153100	153200	153100	15
444	20231220	114100	959144500	153100	153200	153200	153100	21
445	20231220	114000	955928900	153100	153200	153200	153100	4
446	20231220	113900	955316400	153200	153100	153200	153100	18
447	20231220	113800	952560000	153100	153200	153200	153100	19
448	20231220	113700	949649700	153200	153200	153200	153200	15
449	20231220	113600	947351700	153200	153300	153300	153200	41
450	20231220	113500	941066700	153300	153300	153300	153300	18
451	20231220	113400	938307300	153300	153400	153400	153300	82
452	20231220	113300	925736100	153300	153300	153300	153300	51
453	20231220	113200	917917800	153300	153300	153300	153300	16
454	20231220	113100	915465000	153400	153400	153400	153300	18
455	20231220	113000	912705100	153300	153300	153400	153300	17
456	20231220	112900	910098900	153300	153300	153400	153300	6
457	20231220	112800	909178900	153300	153400	153400	153300	21
458	20231220	112700	905958800	153400	153400	153400	153400	4
459	20231220	112600	905345200	153400	153300	153400	153300	83
460	20231220	112500	892613200	153300	153400	153400	153300	7
461	20231220	112400	891539700	153300	153400	153400	153300	17
462	20231220	112300	888932200	153400	153400	153400	153400	19
463	20231220	112200	886017600	153400	153500	153500	153400	20
464	20231220	112100	882948600	153400	153400	153400	153400	16
465	20231220	112000	880494200	153400	153500	153500	153400	5
466	20231220	111900	879727000	153500	153600	153600	153500	64
467	20231220	111800	869898500	153600	153600	153600	153600	9
468	20231220	111700	868516100	153600	153700	153700	153600	21
469	20231220	111600	865289800	153600	153700	153700	153600	4
470	20231220	111500	864675300	153700	153600	153700	153600	52
471	20231220	111400	856685600	153600	153700	153700	153600	11
472	20231220	111300	854995300	153600	153600	153600	153600	14
473	20231220	111200	852844900	153700	153600	153700	153600	14
474	20231220	111100	850694200	153700	153700	153700	153600	10
475	20231220	111000	849157500	153600	153600	153600	153600	17
476	20231220	110900	846546300	153600	153700	153700	153600	4
477	20231220	110800	845931700	153700	153600	153700	153600	19
478	20231220	110700	843012900	153700	153600	153700	153600	6
479	20231220	110600	842090900	153600	153700	153700	153600	15
480	20231220	110500	839785500	153700	153600	153700	153600	14
481	20231220	110400	837634700	153700	153700	153700	153700	30
482	20231220	110300	833023700	153700	153700	153700	153600	17
483	20231220	110200	830411100	153700	153700	153700	153700	21
484	20231220	110100	827183400	153700	153600	153700	153600	68
485	20231220	110000	816732800	153600	153700	153700	153600	10
486	20231220	105900	815196200	153600	153600	153600	153600	11
487	20231220	105800	813506600	153600	153600	153600	153600	2
488	20231220	105700	813199400	153600	153600	153700	153600	18
489	20231220	105600	810434100	153700	153700	153700	153700	1
490	20231220	105500	810280400	153600	153700	153700	153600	16
491	20231220	105400	807822600	153700	153600	153700	153600	38
492	20231220	105300	801982100	153600	153500	153700	153500	121
493	20231220	105200	783398400	153400	153400	153400	153400	3
494	20231220	105100	782938200	153500	153500	153600	153500	11
495	20231220	105000	781249200	153500	153500	153500	153500	28
496	20231220	104900	776951200	153500	153500	153500	153500	4
497	20231220	104800	776337200	153600	153600	153600	153600	34
498	20231220	104700	771114800	153600	153700	153700	153600	3
499	20231220	104600	770653900	153600	153800	153800	153600	7
500	20231220	104500	769577700	153700	153700	153700	153700	2
501	20231220	104400	769270300	153700	153800	153800	153700	19
502	20231220	104300	766349700	153800	153900	153900	153800	6
503	20231220	104200	765426400	153800	153900	153900	153800	3
504	20231220	104100	764964900	153900	154000	154000	153900	88
505	20231220	104000	751413000	154100	154000	154100	154000	19
506	20231220	103900	748486300	154000	154000	154000	154000	12
507	20231220	103800	746638300	154000	154100	154100	154000	2
508	20231220	103700	746330200	154000	154100	154100	154000	11
509	20231220	103600	744635300	154100	154000	154100	154000	34
510	20231220	103500	739396200	154000	153800	154000	153700	63
511	20231220	103400	729703400	153700	153700	153700	153700	2
512	20231220	103300	729396000	153700	153800	153800	153700	5
513	20231220	103200	728627100	153900	153700	153900	153700	15
514	20231220	103100	726319600	153700	153800	153900	153700	121
515	20231220	103000	707718600	153700	153800	153800	153700	6
516	20231220	102900	706796000	153700	153700	153700	153700	18
517	20231220	102800	704029400	153700	153500	153700	153500	67
518	20231220	102700	693735900	153600	153600	153600	153600	2
519	20231220	102600	693428700	153600	153600	153600	153600	15
520	20231220	102500	691124700	153600	153400	153700	153400	118
521	20231220	102400	673008100	153400	153400	153400	153300	85
522	20231220	102300	659970200	153400	153300	153400	153300	14
523	20231220	102200	657822900	153300	153400	153400	153300	13
524	20231220	102100	655829800	153300	152900	153400	152800	257
525	20231220	102000	616473700	152800	152900	152900	152800	116
526	20231220	101900	598738600	152800	152800	152800	152800	3
527	20231220	101800	598280200	152800	152900	152900	152800	70
528	20231220	101700	587580200	152800	152800	152800	152800	27
529	20231220	101600	583454600	152800	152800	152900	152800	33
530	20231220	101500	578412000	152800	152800	152800	152800	16
531	20231220	101400	575967200	152800	153000	153000	152800	201
532	20231220	101300	545224200	153000	153200	153200	153000	288
533	20231220	101200	501136500	153200	153200	153200	153200	141
534	20231220	101100	479535300	153200	153200	153200	153200	12
535	20231220	101000	477696900	153200	153200	153200	153200	8
536	20231220	100900	476471300	153200	153200	153300	153200	28
537	20231220	100800	472181600	153200	153200	153200	153200	4
538	20231220	100700	471568800	153300	153300	153300	153300	15
539	20231220	100600	469269300	153300	153300	153400	153300	9
540	20231220	100500	467889400	153300	153300	153300	153300	26
541	20231220	100400	463903600	153300	153300	153400	153300	37
542	20231220	100300	458231300	153300	153300	153300	153300	40
543	20231220	100200	452099300	153300	153300	153300	153300	43
544	20231220	100100	445507400	153400	153400	153400	153400	20
545	20231220	100000	442439400	153400	153400	153400	153400	107
546	20231220	095900	426025600	153400	153400	153400	153400	5
547	20231220	095800	425258600	153400	153500	153500	153400	12
548	20231220	095700	423417700	153400	153400	153400	153400	6
549	20231220	095600	422497300	153400	153400	153500	153400	23
550	20231220	095500	418968500	153400	153400	153500	153400	5
551	20231220	095400	418201400	153400	153400	153400	153400	17
552	20231220	095300	415593600	153400	153400	153400	153400	16
553	20231220	095200	413139200	153400	153400	153400	153400	11
554	20231220	095100	411451800	153400	153400	153400	153400	18
555	20231220	095000	408690600	153400	153400	153400	153400	2
556	20231220	094900	408383800	153400	153400	153400	153400	15
557	20231220	094800	406082800	153400	153500	153500	153400	9
558	20231220	094700	404701500	153500	153500	153500	153500	16
559	20231220	094600	402245500	153600	153400	153600	153400	68
560	20231220	094500	391810600	153300	153200	153300	153200	68
561	20231220	094400	381387800	153200	153200	153200	153200	7
562	20231220	094300	380315400	153200	153300	153300	153200	26
563	20231220	094200	376332000	153200	153200	153200	153100	21
564	20231220	094100	373115000	153200	153200	153300	153200	62
565	20231220	094000	363611600	153200	153200	153300	153100	120
566	20231220	093900	345227600	153200	153300	153300	153200	6
567	20231220	093800	344307900	153200	153300	153300	153200	34
568	20231220	093700	339096200	153400	153300	153400	153300	10
569	20231220	093600	337563100	153400	153600	153600	153400	200
570	20231220	093500	306851300	153600	153700	153800	153500	452
571	20231220	093400	237429000	153700	153600	153800	153600	38
572	20231220	093300	231588500	153600	153600	153700	153600	84
573	20231220	093200	218679500	153600	153700	153800	153600	40
574	20231220	093100	212531100	153800	153900	153900	153800	53
575	20231220	093000	204374800	153900	153900	153900	153900	13
576	20231220	092900	202374100	154000	153900	154000	153900	26
577	20231220	092800	198372200	153900	154000	154000	153800	152
578	20231220	092700	174971200	154000	154000	154000	154000	14
579	20231220	092600	172815200	154100	154100	154100	154100	8
580	20231220	092500	171582400	154100	154300	154300	154100	27
581	20231220	092400	167420100	154200	154300	154300	154200	19
582	20231220	092300	164489000	154300	154600	154600	154300	113
583	20231220	092200	147027200	154600	155100	155100	154600	64
584	20231220	092100	137115300	155100	155300	155300	155100	73
585	20231220	092000	125780000	155300	155300	155300	155300	0
586	20231220	091900	125780000	155300	155300	155400	155300	100
587	20231220	091800	110246900	155100	155500	155500	155100	78
588	20231220	091700	98128800	155500	155500	155500	155500	16
589	20231220	091600	95640800	155400	155500	155500	155400	10
590	20231220	091500	94086300	155400	155400	155400	155400	54
591	20231220	091400	85694700	155300	155300	155300	155300	0
592	20231220	091300	85694700	155300	155300	155400	155300	58
593	20231220	091200	76685400	155100	155300	155300	155100	21
594	20231220	091100	73426800	155200	155200	155200	155200	0
595	20231220	091000	73426800	155200	155200	155400	155100	81
596	20231220	090900	60857200	155200	155500	155500	155200	98
597	20231220	090800	45636400	155400	155400	155400	155400	3
598	20231220	090700	45170200	155300	156100	156100	155300	113
599	20231220	090600	27553900	156500	156100	156500	156100	27
600	20231220	090500	23332800	155900	156400	156400	155900	74
601	20231220	090400	11764600	156400	156800	156800	156400	28
602	20231220	090300	7376600	156800	156900	156900	156800	14
603	20231220	090200	5180100	156900	156900	156900	156800	12
604	20231220	090100	3297900	156900	156900	156900	156900	2
605	20231220	090000	2984100	156800	156900	157600	156800	19