KissMeData/180640/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202600	1878627100	53800	53800	53800	53800	2742
3	20231208	202500	1878627100	53800	53800	53800	53800	0
4	20231208	202400	1878627100	53800	53800	53800	53800	0
5	20231208	202300	1878627100	53800	53800	53800	53800	0
6	20231208	202200	1878627100	53800	53800	53800	53800	0
7	20231208	202100	1878627100	53800	53800	53800	53800	0
8	20231208	202000	1878627100	53800	53800	53800	53800	0
9	20231208	201900	1878627100	53800	53800	53800	53800	0
10	20231208	201800	1878627100	53800	53800	53800	53800	0
11	20231208	201700	1878627100	53800	53800	53800	53800	0
12	20231208	201600	1878627100	53800	53800	53800	53800	0
13	20231208	201500	1878627100	53800	53800	53800	53800	0
14	20231208	201400	1878627100	53800	53800	53800	53800	0
15	20231208	201300	1878627100	53800	53800	53800	53800	0
16	20231208	201200	1878627100	53800	53800	53800	53800	0
17	20231208	201100	1878627100	53800	53800	53800	53800	0
18	20231208	201000	1878627100	53800	53800	53800	53800	0
19	20231208	200900	1878627100	53800	53800	53800	53800	0
20	20231208	200800	1878627100	53800	53800	53800	53800	0
21	20231208	200700	1878627100	53800	53800	53800	53800	0
22	20231208	200600	1878627100	53800	53800	53800	53800	0
23	20231208	200500	1878627100	53800	53800	53800	53800	0
24	20231208	200400	1878627100	53800	53800	53800	53800	0
25	20231208	200300	1878627100	53800	53800	53800	53800	0
26	20231208	200200	1878627100	53800	53800	53800	53800	0
27	20231208	200100	1878627100	53800	53800	53800	53800	0
28	20231208	200000	1878627100	53800	53800	53800	53800	0
29	20231208	195900	1878627100	53800	53800	53800	53800	0
30	20231208	195800	1878627100	53800	53800	53800	53800	0
31	20231208	195700	1878627100	53800	53800	53800	53800	0
32	20231208	195600	1878627100	53800	53800	53800	53800	2742
33	20231208	195500	1878627100	53800	53800	53800	53800	0
34	20231208	195400	1878627100	53800	53800	53800	53800	0
35	20231208	195300	1878627100	53800	53800	53800	53800	0
36	20231208	195200	1878627100	53800	53800	53800	53800	0
37	20231208	195100	1878627100	53800	53800	53800	53800	0
38	20231208	195000	1878627100	53800	53800	53800	53800	0
39	20231208	194900	1878627100	53800	53800	53800	53800	0
40	20231208	194800	1878627100	53800	53800	53800	53800	0
41	20231208	194700	1878627100	53800	53800	53800	53800	0
42	20231208	194600	1878627100	53800	53800	53800	53800	0
43	20231208	194500	1878627100	53800	53800	53800	53800	0
44	20231208	194400	1878627100	53800	53800	53800	53800	0
45	20231208	194300	1878627100	53800	53800	53800	53800	0
46	20231208	194200	1878627100	53800	53800	53800	53800	0
47	20231208	194100	1878627100	53800	53800	53800	53800	0
48	20231208	194000	1878627100	53800	53800	53800	53800	0
49	20231208	193900	1878627100	53800	53800	53800	53800	0
50	20231208	193800	1878627100	53800	53800	53800	53800	0
51	20231208	193700	1878627100	53800	53800	53800	53800	0
52	20231208	193600	1878627100	53800	53800	53800	53800	0
53	20231208	193500	1878627100	53800	53800	53800	53800	0
54	20231208	193400	1878627100	53800	53800	53800	53800	0
55	20231208	193300	1878627100	53800	53800	53800	53800	0
56	20231208	193200	1878627100	53800	53800	53800	53800	0
57	20231208	193100	1878627100	53800	53800	53800	53800	0
58	20231208	193000	1878627100	53800	53800	53800	53800	0
59	20231208	192900	1878627100	53800	53800	53800	53800	0
60	20231208	192800	1878627100	53800	53800	53800	53800	0
61	20231208	192700	1878627100	53800	53800	53800	53800	0
62	20231208	192600	1878627100	53800	53800	53800	53800	2742
63	20231208	192500	1878627100	53800	53800	53800	53800	0
64	20231208	192400	1878627100	53800	53800	53800	53800	0
65	20231208	192300	1878627100	53800	53800	53800	53800	0
66	20231208	192200	1878627100	53800	53800	53800	53800	0
67	20231208	192100	1878627100	53800	53800	53800	53800	0
68	20231208	192000	1878627100	53800	53800	53800	53800	0
69	20231208	191900	1878627100	53800	53800	53800	53800	0
70	20231208	191800	1878627100	53800	53800	53800	53800	0
71	20231208	191700	1878627100	53800	53800	53800	53800	0
72	20231208	191600	1878627100	53800	53800	53800	53800	0
73	20231208	191500	1878627100	53800	53800	53800	53800	0
74	20231208	191400	1878627100	53800	53800	53800	53800	0
75	20231208	191300	1878627100	53800	53800	53800	53800	0
76	20231208	191200	1878627100	53800	53800	53800	53800	0
77	20231208	191100	1878627100	53800	53800	53800	53800	0
78	20231208	191000	1878627100	53800	53800	53800	53800	0
79	20231208	190900	1878627100	53800	53800	53800	53800	0
80	20231208	190800	1878627100	53800	53800	53800	53800	0
81	20231208	190700	1878627100	53800	53800	53800	53800	0
82	20231208	190600	1878627100	53800	53800	53800	53800	0
83	20231208	190500	1878627100	53800	53800	53800	53800	0
84	20231208	190400	1878627100	53800	53800	53800	53800	0
85	20231208	190300	1878627100	53800	53800	53800	53800	0
86	20231208	190200	1878627100	53800	53800	53800	53800	0
87	20231208	190100	1878627100	53800	53800	53800	53800	0
88	20231208	190000	1878627100	53800	53800	53800	53800	0
89	20231208	185900	1878627100	53800	53800	53800	53800	0
90	20231208	185800	1878627100	53800	53800	53800	53800	0
91	20231208	185700	1878627100	53800	53800	53800	53800	0
92	20231208	185600	1878627100	53800	53800	53800	53800	2742
93	20231208	185500	1878627100	53800	53800	53800	53800	0
94	20231208	185400	1878627100	53800	53800	53800	53800	0
95	20231208	185300	1878627100	53800	53800	53800	53800	0
96	20231208	185200	1878627100	53800	53800	53800	53800	0
97	20231208	185100	1878627100	53800	53800	53800	53800	0
98	20231208	185000	1878627100	53800	53800	53800	53800	0
99	20231208	184900	1878627100	53800	53800	53800	53800	0
100	20231208	184800	1878627100	53800	53800	53800	53800	0
101	20231208	184700	1878627100	53800	53800	53800	53800	0
102	20231208	184600	1878627100	53800	53800	53800	53800	0
103	20231208	184500	1878627100	53800	53800	53800	53800	0
104	20231208	184400	1878627100	53800	53800	53800	53800	0
105	20231208	184300	1878627100	53800	53800	53800	53800	0
106	20231208	184200	1878627100	53800	53800	53800	53800	0
107	20231208	184100	1878627100	53800	53800	53800	53800	0
108	20231208	184000	1878627100	53800	53800	53800	53800	0
109	20231208	183900	1878627100	53800	53800	53800	53800	0
110	20231208	183800	1878627100	53800	53800	53800	53800	0
111	20231208	183700	1878627100	53800	53800	53800	53800	0
112	20231208	183600	1878627100	53800	53800	53800	53800	0
113	20231208	183500	1878627100	53800	53800	53800	53800	0
114	20231208	183400	1878627100	53800	53800	53800	53800	0
115	20231208	183300	1878627100	53800	53800	53800	53800	0
116	20231208	183200	1878627100	53800	53800	53800	53800	0
117	20231208	183100	1878627100	53800	53800	53800	53800	0
118	20231208	183000	1878627100	53800	53800	53800	53800	0
119	20231208	182900	1878627100	53800	53800	53800	53800	0
120	20231208	182800	1878627100	53800	53800	53800	53800	0
121	20231208	182700	1878627100	53800	53800	53800	53800	0
122	20231208	182600	1878627100	53800	53800	53800	53800	2742
123	20231208	182500	1878627100	53800	53800	53800	53800	0
124	20231208	182400	1878627100	53800	53800	53800	53800	0
125	20231208	182300	1878627100	53800	53800	53800	53800	0
126	20231208	182200	1878627100	53800	53800	53800	53800	0
127	20231208	182100	1878627100	53800	53800	53800	53800	0
128	20231208	182000	1878627100	53800	53800	53800	53800	0
129	20231208	181900	1878627100	53800	53800	53800	53800	0
130	20231208	181800	1878627100	53800	53800	53800	53800	0
131	20231208	181700	1878627100	53800	53800	53800	53800	0
132	20231208	181600	1878627100	53800	53800	53800	53800	0
133	20231208	181500	1878627100	53800	53800	53800	53800	0
134	20231208	181400	1878627100	53800	53800	53800	53800	0
135	20231208	181300	1878627100	53800	53800	53800	53800	0
136	20231208	181200	1878627100	53800	53800	53800	53800	0
137	20231208	181100	1878627100	53800	53800	53800	53800	0
138	20231208	181000	1878627100	53800	53800	53800	53800	0
139	20231208	180900	1878627100	53800	53800	53800	53800	0
140	20231208	180800	1878627100	53800	53800	53800	53800	0
141	20231208	180700	1878627100	53800	53800	53800	53800	0
142	20231208	180600	1878627100	53800	53800	53800	53800	0
143	20231208	180500	1878627100	53800	53800	53800	53800	0
144	20231208	180400	1878627100	53800	53800	53800	53800	0
145	20231208	180300	1878627100	53800	53800	53800	53800	0
146	20231208	180200	1878627100	53800	53800	53800	53800	0
147	20231208	180100	1878627100	53800	53800	53800	53800	0
148	20231208	180000	1878627100	53800	53800	53800	53800	0
149	20231208	175900	1878627100	53800	53800	53800	53800	0
150	20231208	175800	1878627100	53800	53800	53800	53800	0
151	20231208	175700	1878627100	53800	53800	53800	53800	0
152	20231208	175600	1878627100	53800	53800	53800	53800	2742
153	20231208	175500	1878627100	53800	53800	53800	53800	0
154	20231208	175400	1878627100	53800	53800	53800	53800	0
155	20231208	175300	1878627100	53800	53800	53800	53800	0
156	20231208	175200	1878627100	53800	53800	53800	53800	0
157	20231208	175100	1878627100	53800	53800	53800	53800	0
158	20231208	175000	1878627100	53800	53800	53800	53800	0
159	20231208	174900	1878627100	53800	53800	53800	53800	0
160	20231208	174800	1878627100	53800	53800	53800	53800	0
161	20231208	174700	1878627100	53800	53800	53800	53800	0
162	20231208	174600	1878627100	53800	53800	53800	53800	0
163	20231208	174500	1878627100	53800	53800	53800	53800	0
164	20231208	174400	1878627100	53800	53800	53800	53800	0
165	20231208	174300	1878627100	53800	53800	53800	53800	0
166	20231208	174200	1878627100	53800	53800	53800	53800	0
167	20231208	174100	1878627100	53800	53800	53800	53800	0
168	20231208	174000	1878627100	53800	53800	53800	53800	0
169	20231208	173900	1878627100	53800	53800	53800	53800	0
170	20231208	173800	1878627100	53800	53800	53800	53800	0
171	20231208	173700	1878627100	53800	53800	53800	53800	0
172	20231208	173600	1878627100	53800	53800	53800	53800	0
173	20231208	173500	1878627100	53800	53800	53800	53800	0
174	20231208	173400	1878627100	53800	53800	53800	53800	0
175	20231208	173300	1878627100	53800	53800	53800	53800	0
176	20231208	173200	1878627100	53800	53800	53800	53800	0
177	20231208	173100	1878627100	53800	53800	53800	53800	0
178	20231208	173000	1878627100	53800	53800	53800	53800	0
179	20231208	172900	1878627100	53800	53800	53800	53800	0
180	20231208	172800	1878627100	53800	53800	53800	53800	0
181	20231208	172700	1878627100	53800	53800	53800	53800	0
182	20231208	172600	1878627100	53800	53800	53800	53800	2742
183	20231208	172500	1878627100	53800	53800	53800	53800	0
184	20231208	172400	1878627100	53800	53800	53800	53800	0
185	20231208	172300	1878627100	53800	53800	53800	53800	0
186	20231208	172200	1878627100	53800	53800	53800	53800	0
187	20231208	172100	1878627100	53800	53800	53800	53800	0
188	20231208	172000	1878627100	53800	53800	53800	53800	0
189	20231208	171900	1878627100	53800	53800	53800	53800	0
190	20231208	171800	1878627100	53800	53800	53800	53800	0
191	20231208	171700	1878627100	53800	53800	53800	53800	0
192	20231208	171600	1878627100	53800	53800	53800	53800	0
193	20231208	171500	1878627100	53800	53800	53800	53800	0
194	20231208	171400	1878627100	53800	53800	53800	53800	0
195	20231208	171300	1878627100	53800	53800	53800	53800	0
196	20231208	171200	1878627100	53800	53800	53800	53800	0
197	20231208	171100	1878627100	53800	53800	53800	53800	0
198	20231208	171000	1878627100	53800	53800	53800	53800	0
199	20231208	170900	1878627100	53800	53800	53800	53800	0
200	20231208	170800	1878627100	53800	53800	53800	53800	0
201	20231208	170700	1878627100	53800	53800	53800	53800	0
202	20231208	170600	1878627100	53800	53800	53800	53800	0
203	20231208	170500	1878627100	53800	53800	53800	53800	0
204	20231208	170400	1878627100	53800	53800	53800	53800	0
205	20231208	170300	1878627100	53800	53800	53800	53800	0
206	20231208	170200	1878627100	53800	53800	53800	53800	0
207	20231208	170100	1878627100	53800	53800	53800	53800	0
208	20231208	170000	1878627100	53800	53800	53800	53800	0
209	20231208	165900	1878627100	53800	53800	53800	53800	0
210	20231208	165800	1878627100	53800	53800	53800	53800	0
211	20231208	165700	1878627100	53800	53800	53800	53800	0
212	20231208	165600	1878627100	53800	53800	53800	53800	2742
213	20231208	165500	1878627100	53800	53800	53800	53800	0
214	20231208	165400	1878627100	53800	53800	53800	53800	0
215	20231208	165300	1878627100	53800	53800	53800	53800	0
216	20231208	165200	1878627100	53800	53800	53800	53800	0
217	20231208	165100	1878627100	53800	53800	53800	53800	0
218	20231208	165000	1878627100	53800	53800	53800	53800	0
219	20231208	164900	1878627100	53800	53800	53800	53800	0
220	20231208	164800	1878627100	53800	53800	53800	53800	0
221	20231208	164700	1878627100	53800	53800	53800	53800	0
222	20231208	164600	1878627100	53800	53800	53800	53800	0
223	20231208	164500	1878627100	53800	53800	53800	53800	0
224	20231208	164400	1878627100	53800	53800	53800	53800	0
225	20231208	164300	1878627100	53800	53800	53800	53800	0
226	20231208	164200	1878627100	53800	53800	53800	53800	0
227	20231208	164100	1878627100	53800	53800	53800	53800	0
228	20231208	164000	1878627100	53800	53800	53800	53800	0
229	20231208	163900	1878627100	53800	53800	53800	53800	0
230	20231208	163800	1878627100	53800	53800	53800	53800	0
231	20231208	163700	1878627100	53800	53800	53800	53800	0
232	20231208	163600	1878627100	53800	53800	53800	53800	0
233	20231208	163500	1878627100	53800	53800	53800	53800	0
234	20231208	163400	1878627100	53800	53800	53800	53800	0
235	20231208	163300	1878627100	53800	53800	53800	53800	0
236	20231208	163200	1878627100	53800	53800	53800	53800	0
237	20231208	163100	1878627100	53800	53800	53800	53800	0
238	20231208	163000	1878627100	53800	53800	53800	53800	0
239	20231208	162900	1878627100	53800	53800	53800	53800	0
240	20231208	162800	1878627100	53800	53800	53800	53800	0
241	20231208	162700	1878627100	53800	53800	53800	53800	0
242	20231208	162600	1878627100	53800	53800	53800	53800	2742
243	20231208	162500	1878627100	53800	53800	53800	53800	0
244	20231208	162400	1878627100	53800	53800	53800	53800	0
245	20231208	162300	1878627100	53800	53800	53800	53800	0
246	20231208	162200	1878627100	53800	53800	53800	53800	0
247	20231208	162100	1878627100	53800	53800	53800	53800	0
248	20231208	162000	1878627100	53800	53800	53800	53800	0
249	20231208	161900	1878627100	53800	53800	53800	53800	0
250	20231208	161800	1878627100	53800	53800	53800	53800	0
251	20231208	161700	1878627100	53800	53800	53800	53800	0
252	20231208	161600	1878627100	53800	53800	53800	53800	0
253	20231208	161500	1878627100	53800	53800	53800	53800	0
254	20231208	161400	1878627100	53800	53800	53800	53800	0
255	20231208	161300	1878627100	53800	53800	53800	53800	0
256	20231208	161200	1878627100	53800	53800	53800	53800	0
257	20231208	161100	1878627100	53800	53800	53800	53800	0
258	20231208	161000	1878627100	53800	53800	53800	53800	0
259	20231208	160900	1878627100	53800	53800	53800	53800	0
260	20231208	160800	1878627100	53800	53800	53800	53800	0
261	20231208	160700	1878627100	53800	53800	53800	53800	0
262	20231208	160600	1878627100	53800	53800	53800	53800	0
263	20231208	160500	1878627100	53800	53800	53800	53800	0
264	20231208	160400	1878627100	53800	53800	53800	53800	0
265	20231208	160300	1878627100	53800	53800	53800	53800	0
266	20231208	160200	1878627100	53800	53800	53800	53800	0
267	20231208	160100	1878627100	53800	53800	53800	53800	0
268	20231208	160000	1878627100	53800	53800	53800	53800	0
269	20231208	155900	1878627100	53800	53800	53800	53800	0
270	20231208	155800	1878627100	53800	53800	53800	53800	0
271	20231208	155700	1878627100	53800	53800	53800	53800	0
272	20231208	155600	1878627100	53800	53800	53800	53800	2742
273	20231208	155500	1878627100	53800	53800	53800	53800	0
274	20231208	155400	1878627100	53800	53800	53800	53800	0
275	20231208	155300	1878627100	53800	53800	53800	53800	0
276	20231208	155200	1878627100	53800	53800	53800	53800	0
277	20231208	155100	1878627100	53800	53800	53800	53800	0
278	20231208	155000	1878627100	53800	53800	53800	53800	0
279	20231208	154900	1878627100	53800	53800	53800	53800	0
280	20231208	154800	1878627100	53800	53800	53800	53800	0
281	20231208	154700	1878627100	53800	53800	53800	53800	0
282	20231208	154600	1878627100	53800	53800	53800	53800	0
283	20231208	154500	1878627100	53800	53800	53800	53800	0
284	20231208	154400	1878627100	53800	53800	53800	53800	0
285	20231208	154300	1878627100	53800	53800	53800	53800	0
286	20231208	154200	1878627100	53800	53800	53800	53800	0
287	20231208	154100	1878627100	53800	53800	53800	53800	0
288	20231208	154000	1878627100	53800	53800	53800	53800	0
289	20231208	153900	1878627100	53800	53800	53800	53800	0
290	20231208	153800	1878627100	53800	53800	53800	53800	0
291	20231208	153700	1878627100	53800	53800	53800	53800	0
292	20231208	153600	1878627100	53800	53800	53800	53800	0
293	20231208	153500	1878627100	53800	53800	53800	53800	0
294	20231208	153400	1878627100	53800	53800	53800	53800	0
295	20231208	153300	1878627100	53800	53800	53800	53800	0
296	20231208	153200	1878627100	53800	53800	53800	53800	0
297	20231208	153100	1878627100	53800	53800	53800	53800	0
298	20231208	153000	1878627100	53800	53800	53800	53800	2742
299	20231208	152900	1731107500	53900	53900	53900	53900	0
300	20231208	152800	1731107500	53900	53900	53900	53900	0
301	20231208	152700	1731107500	53900	53900	53900	53900	0
302	20231208	152600	1731107500	53900	53900	53900	53900	0
303	20231208	152500	1731107500	53900	53900	53900	53900	0
304	20231208	152400	1731107500	53900	53900	53900	53900	0
305	20231208	152300	1731107500	53900	53900	53900	53900	0
306	20231208	152200	1731107500	53900	53900	53900	53900	0
307	20231208	152100	1731107500	53900	53900	53900	53900	0
308	20231208	152000	1731107500	53900	53900	53900	53900	0
309	20231208	151900	1731107500	53900	53700	53900	53700	181
310	20231208	151800	1721368200	53900	53800	53900	53800	38
311	20231208	151700	1719321900	53800	53900	53900	53800	264
312	20231208	151600	1705114800	53900	53900	53900	53800	60
313	20231208	151500	1701886100	53700	53800	53800	53700	58
314	20231208	151400	1698767400	53900	53700	53900	53700	110
315	20231208	151300	1692838800	53700	53800	53800	53700	143
316	20231208	151200	1685149800	53800	53700	53800	53700	80
317	20231208	151100	1680846200	53800	53700	53800	53700	14
318	20231208	151000	1680093300	53700	53800	53800	53700	146
319	20231208	150900	1672248100	53700	53700	53700	53700	7
320	20231208	150800	1671872200	53700	53700	53700	53700	12
321	20231208	150700	1671227800	53800	53800	53900	53800	774
322	20231208	150600	1629585600	53800	53800	53900	53800	83
323	20231208	150500	1625114400	53900	53900	53900	53800	10
324	20231208	150400	1624575700	53800	53800	53800	53800	63
325	20231208	150300	1621186300	53800	53800	53800	53800	8
326	20231208	150200	1620755900	53800	53800	53800	53800	150
327	20231208	150100	1612685900	53800	53700	53900	53700	172
328	20231208	150000	1603432000	53700	53600	53900	53600	8
329	20231208	145900	1603002100	53600	53600	53600	53600	13
330	20231208	145800	1602305300	53800	53800	53900	53600	318
331	20231208	145700	1585212500	53800	53700	53800	53700	108
332	20231208	145600	1579407000	53700	53700	53700	53600	24
333	20231208	145500	1578118400	53700	53700	53700	53600	57
334	20231208	145400	1575057900	53700	53600	53700	53600	9
335	20231208	145300	1574574900	53700	53600	53700	53600	9
336	20231208	145200	1574092200	53700	53900	53900	53700	83
337	20231208	145100	1569634900	53900	53700	53900	53700	62
338	20231208	145000	1566298800	53800	53800	53800	53700	103
339	20231208	144900	1560757700	53800	53600	53900	53600	76
340	20231208	144800	1556675100	53700	53700	53900	53700	120
341	20231208	144700	1550223500	53800	53800	53800	53800	42
342	20231208	144600	1547963900	53700	53800	53800	53700	25
343	20231208	144500	1546620000	53800	53800	53800	53600	66
344	20231208	144400	1543081300	53800	53900	53900	53700	472
345	20231208	144300	1517687700	53700	53700	53800	53700	203
346	20231208	144200	1506775500	53700	53700	53800	53600	210
347	20231208	144100	1495497200	53700	53600	53800	53600	177
348	20231208	144000	1485985600	53600	53700	53700	53600	37
349	20231208	143900	1483998800	53800	53700	53800	53600	130
350	20231208	143800	1477016300	53700	53600	53700	53600	113
351	20231208	143700	1470950100	53700	53700	53700	53700	0
352	20231208	143600	1470950100	53700	53600	53700	53600	139
353	20231208	143500	1463491700	53600	53800	53800	53600	14
354	20231208	143400	1462741100	53600	53800	53800	53600	18
355	20231208	143300	1461775900	53800	53800	53800	53600	80
356	20231208	143200	1457486100	53800	53800	53800	53800	46
357	20231208	143100	1455011300	53800	53800	53800	53600	25
358	20231208	143000	1453666900	53800	53800	53800	53600	66
359	20231208	142900	1450126700	53800	53800	53800	53600	15
360	20231208	142800	1449320100	53800	53600	53800	53600	146
361	20231208	142700	1441479000	53700	53600	53700	53600	22
362	20231208	142600	1440297800	53700	53800	53800	53600	121
363	20231208	142500	1433802400	53800	53800	53800	53600	33
364	20231208	142400	1432027400	53800	53600	53800	53600	103
365	20231208	142300	1426496600	53800	53800	53800	53600	15
366	20231208	142200	1425690200	53800	53800	53800	53800	11
367	20231208	142100	1425098400	53600	53800	53800	53600	8
368	20231208	142000	1424668400	53800	53800	53800	53600	82
369	20231208	141900	1420263300	53600	53800	53800	53600	22
370	20231208	141800	1419082100	53700	53700	53700	53600	59
371	20231208	141700	1415918900	53700	53900	53900	53700	48
372	20231208	141600	1413340100	53700	53900	53900	53700	53
373	20231208	141500	1410484000	53700	53900	53900	53700	109
374	20231208	141400	1404627300	53900	53700	53900	53700	61
375	20231208	141300	1401350200	53900	53900	53900	53700	103
376	20231208	141200	1395817100	53900	53900	53900	53900	45
377	20231208	141100	1393391600	53900	53900	53900	53700	63
378	20231208	141000	1390006300	53900	53900	53900	53700	27
379	20231208	140900	1388551600	53900	53900	53900	53800	121
380	20231208	140800	1382037900	53900	53700	53900	53700	496
381	20231208	140700	1355350000	53900	53900	53900	53900	5
382	20231208	140600	1355080500	53900	53700	53900	53700	16
383	20231208	140500	1354218900	53700	53900	53900	53700	114
384	20231208	140400	1348084700	53900	53700	53900	53700	9
385	20231208	140300	1347600200	53900	53700	53900	53700	66
386	20231208	140200	1344053400	53900	53900	53900	53900	12
387	20231208	140100	1343406600	53700	53900	53900	53700	51
388	20231208	140000	1340658100	53900	53800	53900	53700	126
389	20231208	135900	1333877800	53900	53900	53900	53800	14
390	20231208	135800	1333123500	53800	53700	53800	53700	23
391	20231208	135700	1331886300	53900	53900	53900	53900	50
392	20231208	135600	1329191300	53700	53600	53900	53600	1365
393	20231208	135500	1255906600	53500	53500	53600	53500	23
394	20231208	135400	1254674200	53600	53600	53600	53500	26
395	20231208	135300	1253282000	53600	53600	53600	53500	102
396	20231208	135200	1247820100	53600	53500	53600	53500	7
397	20231208	135100	1247445100	53500	53600	53600	53500	141
398	20231208	135000	1239900500	53500	53600	53600	53500	231
399	20231208	134900	1227535800	53600	53500	53600	53500	9
400	20231208	134800	1227053700	53600	53500	53600	53500	13
401	20231208	134700	1226357100	53500	53500	53600	53500	77
402	20231208	134600	1222237100	53600	53600	53600	53500	52
403	20231208	134500	1219450200	53500	53600	53600	53500	394
404	20231208	134400	1198368600	53600	53500	53600	53500	57
405	20231208	134300	1195318600	53600	53500	53600	53500	15
406	20231208	134200	1194514900	53600	53600	53600	53600	50
407	20231208	134100	1191834900	53500	53500	53600	53500	60
408	20231208	134000	1188624200	53600	53600	53600	53500	225
409	20231208	133900	1176584400	53600	53500	53600	53400	247
410	20231208	133800	1163369700	53400	53400	53500	53400	267
411	20231208	133700	1149107500	53400	53500	53500	53400	108
412	20231208	133600	1143339100	53500	53500	53500	53500	22
413	20231208	133500	1142162100	53500	53500	53500	53500	17
414	20231208	133400	1141252600	53200	53500	53500	53200	110
415	20231208	133300	1135382600	53500	53500	53500	53500	12
416	20231208	133200	1134740600	53500	53500	53500	53500	6
417	20231208	133100	1134419600	53200	53400	53500	53200	108
418	20231208	133000	1128657700	53400	53400	53400	53400	24
419	20231208	132900	1127376100	53200	53300	53400	53200	35
420	20231208	132800	1125512300	53200	53400	53400	53200	50
421	20231208	132700	1122849700	53400	53400	53500	53400	90
422	20231208	132600	1118043600	53400	53400	53400	53400	25
423	20231208	132500	1116708600	53400	53400	53400	53200	59
424	20231208	132400	1113565200	53500	53400	53500	53300	115
425	20231208	132300	1107423600	53300	53400	53400	53300	21
426	20231208	132200	1106303200	53200	53500	53500	53200	51
427	20231208	132100	1103589700	53200	53200	53200	53200	2
428	20231208	132000	1103483300	53500	53500	53500	53500	1
429	20231208	131900	1103429800	53500	53500	53500	53200	100
430	20231208	131800	1098095100	53500	53500	53500	53500	1
431	20231208	131700	1098041600	53400	53400	53400	53400	170
432	20231208	131600	1088963600	53500	53200	53500	53200	51
433	20231208	131500	1086250100	53500	53500	53500	53500	38
434	20231208	131400	1084217100	53500	53500	53500	53500	12
435	20231208	131300	1083575100	53200	53200	53500	53200	152
436	20231208	131200	1075488100	53300	53400	53400	53300	39
437	20231208	131100	1073405700	53400	53400	53400	53400	87
438	20231208	131000	1068759900	53200	53200	53200	53200	50
439	20231208	130900	1066099900	53400	53400	53400	53400	14
440	20231208	130800	1065352300	53400	53300	53400	53300	38
441	20231208	130700	1063326300	53300	53300	53300	53300	42
442	20231208	130600	1061087700	53300	53300	53300	53300	0
443	20231208	130500	1061087700	53300	53300	53300	53300	0
444	20231208	130400	1061087700	53300	53400	53400	53300	106
445	20231208	130300	1055432600	53400	53400	53400	53400	202
446	20231208	130200	1044645800	53400	53400	53400	53400	226
447	20231208	130100	1032577400	53400	53400	53400	53400	132
448	20231208	130000	1025528600	53500	53500	53500	53400	39
449	20231208	125900	1023442200	53500	53500	53500	53500	16
450	20231208	125800	1022586200	53500	53500	53500	53500	11
451	20231208	125700	1021997700	53500	53500	53500	53500	0
452	20231208	125600	1021997700	53500	53400	53500	53400	36
453	20231208	125500	1020071800	53400	53400	53400	53400	80
454	20231208	125400	1015799800	53500	53500	53500	53500	12
455	20231208	125300	1015157800	53500	53500	53500	53500	0
456	20231208	125200	1015157800	53500	53500	53500	53500	47
457	20231208	125100	1012643300	53500	53500	53500	53500	26
458	20231208	125000	1011252300	53700	53700	53700	53700	0
459	20231208	124900	1011252300	53700	53600	53700	53600	58
460	20231208	124800	1008142400	53600	53600	53600	53600	144
461	20231208	124700	1000424000	53500	53500	53500	53500	90
462	20231208	124600	995609000	53700	53700	53700	53700	14
463	20231208	124500	994857200	53700	53500	53700	53500	42
464	20231208	124400	992606000	53400	53500	53500	53400	136
465	20231208	124300	985337600	53600	53600	53700	53500	40
466	20231208	124200	983194100	53500	53700	53700	53500	69
467	20231208	124100	979498800	53700	53700	53700	53700	42
468	20231208	124000	977243400	53700	53700	53700	53700	2
469	20231208	123900	977136000	53700	53600	53700	53500	64
470	20231208	123800	973709700	53600	53700	53700	53600	100
471	20231208	123700	968349400	53700	53700	53700	53600	44
472	20231208	123600	965986800	53700	53700	53700	53700	4
473	20231208	123500	965772000	53700	53700	53700	53600	22
474	20231208	123400	964592500	53700	53700	53700	53700	4
475	20231208	123300	964377700	53800	53700	53800	53700	385
476	20231208	123200	943701700	53800	53800	53800	53800	13
477	20231208	123100	943002300	53800	53800	53800	53800	40
478	20231208	123000	940850300	53800	53600	53800	53600	54
479	20231208	122900	937955100	53800	53800	53800	53800	42
480	20231208	122800	935695500	53800	53800	53800	53800	14
481	20231208	122700	934942300	53800	53800	53800	53500	105
482	20231208	122600	929323300	53800	53600	53800	53500	331
483	20231208	122500	911568000	53500	53500	53500	53500	102
484	20231208	122400	906111000	53500	53400	53600	53400	126
485	20231208	122300	899374600	53600	53600	53600	53600	20
486	20231208	122200	898302600	53600	53600	53600	53600	40
487	20231208	122100	896158600	53600	53600	53600	53600	3
488	20231208	122000	895997800	53600	53600	53600	53600	4
489	20231208	121900	895783400	53600	53600	53600	53600	3
490	20231208	121800	895622600	53500	53800	53800	53400	688
491	20231208	121700	858727000	53800	53800	53800	53800	16
492	20231208	121600	857866200	53800	53800	53800	53800	3
493	20231208	121500	857704800	53800	53800	53800	53800	3
494	20231208	121400	857543400	53600	53800	53800	53600	89
495	20231208	121300	852765200	53800	53800	53800	53800	16
496	20231208	121200	851904400	53800	53800	53800	53800	3
497	20231208	121100	851743000	53600	53800	53800	53600	53
498	20231208	121000	848901600	53800	53600	53800	53600	113
499	20231208	120900	842831100	53600	53600	53600	53600	3
500	20231208	120800	842670300	53600	53700	53700	53600	51
501	20231208	120700	839935100	53700	53700	53700	53400	123
502	20231208	120600	833333000	53700	53600	53700	53400	54
503	20231208	120500	830446400	53700	53600	53700	53600	82
504	20231208	120400	826051000	53700	53700	53700	53700	3
505	20231208	120300	825889900	53700	53500	53700	53500	354
506	20231208	120200	806941100	53500	53500	53500	53500	4
507	20231208	120100	806727100	53500	53700	53700	53500	33
508	20231208	120000	804958600	53700	53700	53700	53600	77
509	20231208	115900	800828600	53700	53700	53700	53600	68
510	20231208	115800	797177500	53700	53600	53700	53600	32
511	20231208	115700	795459300	53700	53700	53700	53700	19
512	20231208	115600	794439000	53700	53600	53700	53600	21
513	20231208	115500	793311500	53700	53600	53700	53600	75
514	20231208	115400	789285800	53700	53600	53700	53600	7
515	20231208	115300	788910500	53700	53700	53700	53700	46
516	20231208	115200	786440300	53700	53700	53700	53600	28
517	20231208	115100	784936900	53700	53500	53700	53500	98
518	20231208	115000	779688500	53500	53700	53700	53500	46
519	20231208	114900	777225700	53700	53700	53700	53600	93
520	20231208	114800	772238800	53700	53700	53700	53600	35
521	20231208	114700	770359600	53700	53700	53700	53600	107
522	20231208	114600	764618700	53700	53600	53700	53600	73
523	20231208	114500	760704000	53500	53500	53500	53500	35
524	20231208	114400	758831500	53400	53700	53700	53200	220
525	20231208	114300	747064300	53700	53500	53700	53400	38
526	20231208	114200	745027700	53500	53500	53500	53500	39
527	20231208	114100	742941200	53700	53600	53700	53600	22
528	20231208	114000	741760100	53700	53500	53700	53500	60
529	20231208	113900	738542300	53500	53600	53600	53500	20
530	20231208	113800	737470400	53300	53500	53500	53300	123
531	20231208	113700	730900300	53700	53700	53700	53600	32
532	20231208	113600	729182200	53700	53600	53700	53600	59
533	20231208	113500	726019700	53500	53600	53600	53500	23
534	20231208	113400	724787200	53500	53500	53500	53500	12
535	20231208	113300	724145200	53600	53600	53600	53600	36
536	20231208	113200	722215600	53600	53700	53700	53600	188
537	20231208	113100	712137300	53700	53700	53700	53400	73
538	20231208	113000	708232200	53400	53700	53700	53400	276
539	20231208	112900	693454400	53700	53500	53700	53500	214
540	20231208	112800	681992000	53400	53500	53500	53400	55
541	20231208	112700	679054800	53500	53500	53500	53500	31
542	20231208	112600	677396300	53500	53500	53500	53400	36
543	20231208	112500	675470500	53500	53700	53700	53500	222
544	20231208	112400	663583500	53700	53700	53700	53700	20
545	20231208	112300	662509500	53700	53600	53700	53600	13
546	20231208	112200	661812400	53700	53700	53700	53500	189
547	20231208	112100	651679400	53700	53700	53700	53600	61
548	20231208	112000	648404000	53700	53600	53700	53600	36
549	20231208	111900	646472400	53600	53700	53700	53600	20
550	20231208	111800	645398500	53700	53600	53700	53600	30
551	20231208	111700	643790100	53700	53700	53700	53700	73
552	20231208	111600	639870000	53700	53400	53700	53400	18
553	20231208	111500	638906900	53500	53700	53700	53500	62
554	20231208	111400	635589500	53700	53600	53700	53600	22
555	20231208	111300	634408300	53700	53700	53700	53700	75
556	20231208	111200	630380800	53700	53500	53700	53500	21
557	20231208	111100	629254800	53500	53500	53500	53400	20
558	20231208	111000	628184900	53400	53500	53500	53400	24
559	20231208	110900	626901100	53500	53500	53600	53500	57
560	20231208	110800	623846200	53500	53500	53600	53400	91
561	20231208	110700	618981800	53600	53500	53600	53500	18
562	20231208	110600	618018700	53500	53700	53700	53400	95
563	20231208	110500	612928300	53600	53600	53700	53600	20
564	20231208	110400	611855900	53700	53700	53700	53700	21
565	20231208	110300	610728200	53700	53800	53800	53500	58
566	20231208	110200	607622400	53800	53500	53800	53500	72
567	20231208	110100	603760100	53500	53500	53500	53400	21
568	20231208	110000	602636800	53500	53500	53500	53400	129
569	20231208	105900	595740300	53400	53500	53500	53400	6
570	20231208	105800	595419600	53500	53600	53700	53500	82
571	20231208	105700	591028100	53700	53600	53700	53600	15
572	20231208	105600	590222900	53600	53500	53600	53500	8
573	20231208	105500	589794400	53600	53600	53600	53600	4
574	20231208	105400	589580000	53600	53600	53600	53600	41
575	20231208	105300	587382400	53700	53700	53700	53500	341
576	20231208	105200	569112700	53600	53700	53700	53600	20
577	20231208	105100	568039200	53700	53700	53700	53700	39
578	20231208	105000	565944900	53700	53700	53700	53600	7
579	20231208	104900	565569300	53600	53700	53700	53600	66
580	20231208	104800	562030100	53600	53700	53700	53600	6
581	20231208	104700	561708100	53700	53600	53700	53600	5
582	20231208	104600	561439900	53700	53700	53700	53700	56
583	20231208	104500	558432700	53700	53600	53700	53600	4
584	20231208	104400	558218100	53700	53700	53700	53500	13
585	20231208	104300	557521400	53700	53600	53700	53600	114
586	20231208	104200	551407200	53600	53700	53700	53600	163
587	20231208	104100	542669900	53600	53700	53700	53600	17
588	20231208	104000	541757300	53700	53700	53700	53700	3
589	20231208	103900	541596200	53700	53700	53700	53600	43
590	20231208	103800	539287400	53600	53700	53700	53600	203
591	20231208	103700	528406000	53600	53700	53700	53600	5
592	20231208	103600	528137700	53700	53400	53700	53400	266
593	20231208	103500	513902900	53500	53500	53500	53500	44
594	20231208	103400	511548900	53500	53500	53500	53400	80
595	20231208	103300	507276400	53500	53500	53500	53400	104
596	20231208	103200	501722400	53500	53600	53600	53500	76
597	20231208	103100	497656100	53600	53600	53600	53600	55
598	20231208	103000	494708100	53500	53700	53700	53500	184
599	20231208	102900	484845900	53700	53700	53700	53700	4
600	20231208	102800	484631100	53600	53600	53700	53600	50
601	20231208	102700	481950800	53600	53500	53600	53500	297
602	20231208	102600	466056900	53600	53600	53600	53600	17
603	20231208	102500	465145700	53600	53600	53600	53500	9
604	20231208	102400	464663500	53600	53600	53600	53600	4
605	20231208	102300	464449100	53600	53600	53600	53500	51
606	20231208	102200	461716400	53600	53500	53600	53500	32
607	20231208	102100	460004000	53200	53600	53600	53200	141
608	20231208	102000	452484400	53600	53600	53600	53600	43
609	20231208	101900	450179600	53500	53600	53600	53500	6
610	20231208	101800	449858200	53600	53500	53600	53500	7
611	20231208	101700	449483300	53600	53500	53600	53400	146
612	20231208	101600	441674700	53600	53700	53700	53600	57
613	20231208	101500	438619200	53700	53700	53700	53500	19
614	20231208	101400	437599100	53600	53600	53600	53500	8
615	20231208	101300	437170600	53600	53600	53600	53600	4
616	20231208	101200	436956200	53600	53600	53600	53600	50
617	20231208	101100	434276200	53600	53600	53600	53500	64
618	20231208	101000	430850800	53600	53600	53600	53500	7
619	20231208	100900	430475900	53600	53600	53700	53600	163
620	20231208	100800	421738700	53500	53600	53600	53500	397
621	20231208	100700	400459700	53700	53600	53700	53600	7
622	20231208	100600	400084100	53600	53600	53600	53600	195
623	20231208	100500	389632100	53600	53600	53600	53500	58
624	20231208	100400	386528800	53600	53600	53600	53600	43
625	20231208	100300	384224000	53500	53600	53600	53500	17
626	20231208	100200	383314000	53600	53600	53600	53600	3
627	20231208	100100	383153200	53600	53600	53600	53500	61
628	20231208	100000	379883900	53600	53600	53600	53600	8
629	20231208	095900	379455100	53500	53600	53600	53500	5
630	20231208	095800	379187300	53500	53500	53600	53500	188
631	20231208	095700	369129000	53600	53600	53600	53600	44
632	20231208	095600	366770600	53600	53600	53600	53500	18
633	20231208	095500	365806000	53500	53600	53600	53500	69
634	20231208	095400	362113100	53500	53600	53600	53500	6
635	20231208	095300	361791800	53600	53600	53600	53600	42
636	20231208	095200	359540600	53600	53600	53600	53500	6
637	20231208	095100	359219300	53600	53600	53600	53600	3
638	20231208	095000	359058500	53600	53400	53600	53400	87
639	20231208	094900	354403700	53200	53400	53400	53200	92
640	20231208	094800	349500900	53400	53400	53500	53400	76
641	20231208	094700	345439600	53400	53400	53400	53300	7
642	20231208	094600	345066000	53600	53400	53600	53300	69
643	20231208	094500	341380500	53400	53300	53400	53300	42
644	20231208	094400	339140800	53400	53400	53400	53400	0
645	20231208	094300	339140800	53400	53500	53500	53400	85
646	20231208	094200	334594500	53500	53500	53500	53500	47
647	20231208	094100	332080000	53500	53500	53500	53500	3
648	20231208	094000	331919500	53500	53200	53600	53200	15
649	20231208	093900	331116700	53500	53400	53500	53400	21
650	20231208	093800	329993400	53400	53300	53400	53200	80
651	20231208	093700	325726100	53300	53400	53400	53300	65
652	20231208	093600	322256200	53500	53600	53600	53500	373
653	20231208	093500	302282700	53700	53700	53700	53700	11
654	20231208	093400	301692000	53700	53800	53800	53700	103
655	20231208	093300	296158000	53700	53700	53700	53700	44
656	20231208	093200	293795200	53600	53600	53600	53600	3
657	20231208	093100	293634400	53600	54000	54000	53600	322
658	20231208	093000	276301400	53900	54000	54000	53900	117
659	20231208	092900	269983600	54000	54000	54000	54000	351
660	20231208	092800	251029600	54100	54000	54100	54000	1535
661	20231208	092700	168114000	53900	53800	53900	53800	78
662	20231208	092600	163910000	53900	53900	53900	53900	67
663	20231208	092500	160298700	53900	53900	53900	53800	41
664	20231208	092400	158089100	53900	53900	53900	53900	15
665	20231208	092300	157280600	53800	53900	53900	53800	17
666	20231208	092200	156364500	53900	53600	53900	53600	104
667	20231208	092100	150774200	53900	53900	53900	53800	16
668	20231208	092000	149912100	53900	53900	54000	53900	49
669	20231208	091900	147270400	53900	53700	53900	53600	122
670	20231208	091800	140722000	53700	53600	53700	53600	18
671	20231208	091700	139755600	53600	53800	53900	53600	82
672	20231208	091600	135350600	53900	53900	53900	53600	140
673	20231208	091500	127831300	53900	53900	53900	53900	110
674	20231208	091400	121902300	53900	53900	53900	53800	14
675	20231208	091300	121147900	53900	53600	53900	53600	184
676	20231208	091200	111257500	53700	53800	53900	53600	99
677	20231208	091100	105947400	53900	53800	53900	53800	59
678	20231208	091000	102767500	53900	53800	53900	53800	27
679	20231208	090900	101312400	53800	53700	53800	53500	61
680	20231208	090800	98044500	53800	53800	53800	53800	44
681	20231208	090700	95677300	53800	53800	53800	53800	85
682	20231208	090600	91104300	53500	53900	53900	53500	74
683	20231208	090500	87140200	53800	53900	53900	53800	228
684	20231208	090400	74872700	53500	53500	53500	53500	50
685	20231208	090300	72197700	53900	53900	53900	53800	125
686	20231208	090200	65471100	53800	53700	53800	53500	454
687	20231208	090100	41131500	53800	53900	53900	53800	146
688	20231208	090000	33276500	54100	53800	54100	53800	618