KissMeData/018670/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190300	1013387300	150700	150700	150700	150700	534
3	20231221	190200	1013387300	150700	150700	150700	150700	0
4	20231221	190100	1013387300	150700	150700	150700	150700	0
5	20231221	190000	1013387300	150700	150700	150700	150700	0
6	20231221	185900	1013387300	150700	150700	150700	150700	0
7	20231221	185800	1013387300	150700	150700	150700	150700	0
8	20231221	185700	1013387300	150700	150700	150700	150700	0
9	20231221	185600	1013387300	150700	150700	150700	150700	0
10	20231221	185500	1013387300	150700	150700	150700	150700	0
11	20231221	185400	1013387300	150700	150700	150700	150700	0
12	20231221	185300	1013387300	150700	150700	150700	150700	0
13	20231221	185200	1013387300	150700	150700	150700	150700	0
14	20231221	185100	1013387300	150700	150700	150700	150700	0
15	20231221	185000	1013387300	150700	150700	150700	150700	0
16	20231221	184900	1013387300	150700	150700	150700	150700	0
17	20231221	184800	1013387300	150700	150700	150700	150700	0
18	20231221	184700	1013387300	150700	150700	150700	150700	0
19	20231221	184600	1013387300	150700	150700	150700	150700	0
20	20231221	184500	1013387300	150700	150700	150700	150700	0
21	20231221	184400	1013387300	150700	150700	150700	150700	0
22	20231221	184300	1013387300	150700	150700	150700	150700	0
23	20231221	184200	1013387300	150700	150700	150700	150700	0
24	20231221	184100	1013387300	150700	150700	150700	150700	0
25	20231221	184000	1013387300	150700	150700	150700	150700	0
26	20231221	183900	1013387300	150700	150700	150700	150700	0
27	20231221	183800	1013387300	150700	150700	150700	150700	0
28	20231221	183700	1013387300	150700	150700	150700	150700	0
29	20231221	183600	1013387300	150700	150700	150700	150700	0
30	20231221	183500	1013387300	150700	150700	150700	150700	0
31	20231221	183400	1013387300	150700	150700	150700	150700	0
32	20231221	183300	1013387300	150700	150700	150700	150700	534
33	20231221	183200	1013387300	150700	150700	150700	150700	0
34	20231221	183100	1013387300	150700	150700	150700	150700	0
35	20231221	183000	1013387300	150700	150700	150700	150700	0
36	20231221	182900	1013387300	150700	150700	150700	150700	0
37	20231221	182800	1013387300	150700	150700	150700	150700	0
38	20231221	182700	1013387300	150700	150700	150700	150700	0
39	20231221	182600	1013387300	150700	150700	150700	150700	0
40	20231221	182500	1013387300	150700	150700	150700	150700	0
41	20231221	182400	1013387300	150700	150700	150700	150700	0
42	20231221	182300	1013387300	150700	150700	150700	150700	0
43	20231221	182200	1013387300	150700	150700	150700	150700	0
44	20231221	182100	1013387300	150700	150700	150700	150700	0
45	20231221	182000	1013387300	150700	150700	150700	150700	0
46	20231221	181900	1013387300	150700	150700	150700	150700	0
47	20231221	181800	1013387300	150700	150700	150700	150700	0
48	20231221	181700	1013387300	150700	150700	150700	150700	0
49	20231221	181600	1013387300	150700	150700	150700	150700	0
50	20231221	181500	1013387300	150700	150700	150700	150700	0
51	20231221	181400	1013387300	150700	150700	150700	150700	0
52	20231221	181300	1013387300	150700	150700	150700	150700	0
53	20231221	181200	1013387300	150700	150700	150700	150700	0
54	20231221	181100	1013387300	150700	150700	150700	150700	0
55	20231221	181000	1013387300	150700	150700	150700	150700	0
56	20231221	180900	1013387300	150700	150700	150700	150700	0
57	20231221	180800	1013387300	150700	150700	150700	150700	0
58	20231221	180700	1013387300	150700	150700	150700	150700	0
59	20231221	180600	1013387300	150700	150700	150700	150700	0
60	20231221	180500	1013387300	150700	150700	150700	150700	0
61	20231221	180400	1013387300	150700	150700	150700	150700	0
62	20231221	180300	1013387300	150700	150700	150700	150700	534
63	20231221	180200	1013387300	150700	150700	150700	150700	0
64	20231221	180100	1013387300	150700	150700	150700	150700	0
65	20231221	180000	1013387300	150700	150700	150700	150700	0
66	20231221	175900	1013387300	150700	150700	150700	150700	0
67	20231221	175800	1013387300	150700	150700	150700	150700	0
68	20231221	175700	1013387300	150700	150700	150700	150700	0
69	20231221	175600	1013387300	150700	150700	150700	150700	0
70	20231221	175500	1013387300	150700	150700	150700	150700	0
71	20231221	175400	1013387300	150700	150700	150700	150700	0
72	20231221	175300	1013387300	150700	150700	150700	150700	0
73	20231221	175200	1013387300	150700	150700	150700	150700	0
74	20231221	175100	1013387300	150700	150700	150700	150700	0
75	20231221	175000	1013387300	150700	150700	150700	150700	0
76	20231221	174900	1013387300	150700	150700	150700	150700	0
77	20231221	174800	1013387300	150700	150700	150700	150700	0
78	20231221	174700	1013387300	150700	150700	150700	150700	0
79	20231221	174600	1013387300	150700	150700	150700	150700	0
80	20231221	174500	1013387300	150700	150700	150700	150700	0
81	20231221	174400	1013387300	150700	150700	150700	150700	0
82	20231221	174300	1013387300	150700	150700	150700	150700	0
83	20231221	174200	1013387300	150700	150700	150700	150700	0
84	20231221	174100	1013387300	150700	150700	150700	150700	0
85	20231221	174000	1013387300	150700	150700	150700	150700	0
86	20231221	173900	1013387300	150700	150700	150700	150700	0
87	20231221	173800	1013387300	150700	150700	150700	150700	0
88	20231221	173700	1013387300	150700	150700	150700	150700	0
89	20231221	173600	1013387300	150700	150700	150700	150700	0
90	20231221	173500	1013387300	150700	150700	150700	150700	0
91	20231221	173400	1013387300	150700	150700	150700	150700	0
92	20231221	173300	1013387300	150700	150700	150700	150700	534
93	20231221	173200	1013387300	150700	150700	150700	150700	0
94	20231221	173100	1013387300	150700	150700	150700	150700	0
95	20231221	173000	1013387300	150700	150700	150700	150700	0
96	20231221	172900	1013387300	150700	150700	150700	150700	0
97	20231221	172800	1013387300	150700	150700	150700	150700	0
98	20231221	172700	1013387300	150700	150700	150700	150700	0
99	20231221	172600	1013387300	150700	150700	150700	150700	0
100	20231221	172500	1013387300	150700	150700	150700	150700	0
101	20231221	172400	1013387300	150700	150700	150700	150700	0
102	20231221	172300	1013387300	150700	150700	150700	150700	0
103	20231221	172200	1013387300	150700	150700	150700	150700	0
104	20231221	172100	1013387300	150700	150700	150700	150700	0
105	20231221	172000	1013387300	150700	150700	150700	150700	0
106	20231221	171900	1013387300	150700	150700	150700	150700	0
107	20231221	171800	1013387300	150700	150700	150700	150700	0
108	20231221	171700	1013387300	150700	150700	150700	150700	0
109	20231221	171600	1013387300	150700	150700	150700	150700	0
110	20231221	171500	1013387300	150700	150700	150700	150700	0
111	20231221	171400	1013387300	150700	150700	150700	150700	0
112	20231221	171300	1013387300	150700	150700	150700	150700	0
113	20231221	171200	1013387300	150700	150700	150700	150700	0
114	20231221	171100	1013387300	150700	150700	150700	150700	0
115	20231221	171000	1013387300	150700	150700	150700	150700	0
116	20231221	170900	1013387300	150700	150700	150700	150700	0
117	20231221	170800	1013387300	150700	150700	150700	150700	0
118	20231221	170700	1013387300	150700	150700	150700	150700	0
119	20231221	170600	1013387300	150700	150700	150700	150700	0
120	20231221	170500	1013387300	150700	150700	150700	150700	0
121	20231221	170400	1013387300	150700	150700	150700	150700	0
122	20231221	170300	1013387300	150700	150700	150700	150700	534
123	20231221	170200	1013387300	150700	150700	150700	150700	0
124	20231221	170100	1013387300	150700	150700	150700	150700	0
125	20231221	170000	1013387300	150700	150700	150700	150700	0
126	20231221	165900	1013387300	150700	150700	150700	150700	0
127	20231221	165800	1013387300	150700	150700	150700	150700	0
128	20231221	165700	1013387300	150700	150700	150700	150700	0
129	20231221	165600	1013387300	150700	150700	150700	150700	0
130	20231221	165500	1013387300	150700	150700	150700	150700	0
131	20231221	165400	1013387300	150700	150700	150700	150700	0
132	20231221	165300	1013387300	150700	150700	150700	150700	0
133	20231221	165200	1013387300	150700	150700	150700	150700	0
134	20231221	165100	1013387300	150700	150700	150700	150700	0
135	20231221	165000	1013387300	150700	150700	150700	150700	0
136	20231221	164900	1013387300	150700	150700	150700	150700	0
137	20231221	164800	1013387300	150700	150700	150700	150700	0
138	20231221	164700	1013387300	150700	150700	150700	150700	0
139	20231221	164600	1013387300	150700	150700	150700	150700	0
140	20231221	164500	1013387300	150700	150700	150700	150700	0
141	20231221	164400	1013387300	150700	150700	150700	150700	0
142	20231221	164300	1013387300	150700	150700	150700	150700	0
143	20231221	164200	1013387300	150700	150700	150700	150700	0
144	20231221	164100	1013387300	150700	150700	150700	150700	0
145	20231221	164000	1013387300	150700	150700	150700	150700	0
146	20231221	163900	1013387300	150700	150700	150700	150700	0
147	20231221	163800	1013387300	150700	150700	150700	150700	0
148	20231221	163700	1013387300	150700	150700	150700	150700	0
149	20231221	163600	1013387300	150700	150700	150700	150700	0
150	20231221	163500	1013387300	150700	150700	150700	150700	0
151	20231221	163400	1013387300	150700	150700	150700	150700	0
152	20231221	163300	1013387300	150700	150700	150700	150700	534
153	20231221	163200	1013387300	150700	150700	150700	150700	0
154	20231221	163100	1013387300	150700	150700	150700	150700	0
155	20231221	163000	1013387300	150700	150700	150700	150700	0
156	20231221	162900	1013387300	150700	150700	150700	150700	0
157	20231221	162800	1013387300	150700	150700	150700	150700	0
158	20231221	162700	1013387300	150700	150700	150700	150700	0
159	20231221	162600	1013387300	150700	150700	150700	150700	0
160	20231221	162500	1013387300	150700	150700	150700	150700	0
161	20231221	162400	1013387300	150700	150700	150700	150700	0
162	20231221	162300	1013387300	150700	150700	150700	150700	0
163	20231221	162200	1013387300	150700	150700	150700	150700	0
164	20231221	162100	1013387300	150700	150700	150700	150700	0
165	20231221	162000	1013387300	150700	150700	150700	150700	0
166	20231221	161900	1013387300	150700	150700	150700	150700	0
167	20231221	161800	1013387300	150700	150700	150700	150700	0
168	20231221	161700	1013387300	150700	150700	150700	150700	0
169	20231221	161600	1013387300	150700	150700	150700	150700	0
170	20231221	161500	1013387300	150700	150700	150700	150700	0
171	20231221	161400	1013387300	150700	150700	150700	150700	0
172	20231221	161300	1013387300	150700	150700	150700	150700	0
173	20231221	161200	1013387300	150700	150700	150700	150700	0
174	20231221	161100	1013387300	150700	150700	150700	150700	0
175	20231221	161000	1013387300	150700	150700	150700	150700	0
176	20231221	160900	1013387300	150700	150700	150700	150700	0
177	20231221	160800	1013387300	150700	150700	150700	150700	0
178	20231221	160700	1013387300	150700	150700	150700	150700	0
179	20231221	160600	1013387300	150700	150700	150700	150700	0
180	20231221	160500	1013387300	150700	150700	150700	150700	0
181	20231221	160400	1013387300	150700	150700	150700	150700	0
182	20231221	160300	1013387300	150700	150700	150700	150700	534
183	20231221	160200	1013387300	150700	150700	150700	150700	0
184	20231221	160100	1013387300	150700	150700	150700	150700	0
185	20231221	160000	1013387300	150700	150700	150700	150700	0
186	20231221	155900	1013387300	150700	150700	150700	150700	0
187	20231221	155800	1013387300	150700	150700	150700	150700	0
188	20231221	155700	1013387300	150700	150700	150700	150700	0
189	20231221	155600	1013387300	150700	150700	150700	150700	0
190	20231221	155500	1013387300	150700	150700	150700	150700	0
191	20231221	155400	1013387300	150700	150700	150700	150700	0
192	20231221	155300	1013387300	150700	150700	150700	150700	0
193	20231221	155200	1013387300	150700	150700	150700	150700	0
194	20231221	155100	1013387300	150700	150700	150700	150700	0
195	20231221	155000	1013387300	150700	150700	150700	150700	0
196	20231221	154900	1013387300	150700	150700	150700	150700	0
197	20231221	154800	1013387300	150700	150700	150700	150700	0
198	20231221	154700	1013387300	150700	150700	150700	150700	0
199	20231221	154600	1013387300	150700	150700	150700	150700	0
200	20231221	154500	1013387300	150700	150700	150700	150700	0
201	20231221	154400	1013387300	150700	150700	150700	150700	0
202	20231221	154300	1013387300	150700	150700	150700	150700	0
203	20231221	154200	1013387300	150700	150700	150700	150700	0
204	20231221	154100	1013387300	150700	150700	150700	150700	0
205	20231221	154000	1013387300	150700	150700	150700	150700	0
206	20231221	153900	1013387300	150700	150700	150700	150700	0
207	20231221	153800	1013387300	150700	150700	150700	150700	0
208	20231221	153700	1013387300	150700	150700	150700	150700	0
209	20231221	153600	1013387300	150700	150700	150700	150700	0
210	20231221	153500	1013387300	150700	150700	150700	150700	0
211	20231221	153400	1013387300	150700	150700	150700	150700	0
212	20231221	153300	1013387300	150700	150700	150700	150700	534
213	20231221	153200	1013387300	150700	150700	150700	150700	0
214	20231221	153100	1013387300	150700	150700	150700	150700	0
215	20231221	153000	1013387300	150700	150700	150700	150700	534
216	20231221	152900	932913500	150900	150900	150900	150900	0
217	20231221	152800	932913500	150900	150900	150900	150900	0
218	20231221	152700	932913500	150900	150900	150900	150900	0
219	20231221	152600	932913500	150900	150900	150900	150900	0
220	20231221	152500	932913500	150900	150900	150900	150900	0
221	20231221	152400	932913500	150900	150900	150900	150900	0
222	20231221	152300	932913500	150900	150900	150900	150900	0
223	20231221	152200	932913500	150900	150900	150900	150900	0
224	20231221	152100	932913500	150900	150900	150900	150900	0
225	20231221	152000	932913500	150900	150900	150900	150900	0
226	20231221	151900	932913500	150900	150800	151000	150800	36
227	20231221	151800	927480300	150900	150900	150900	150800	22
228	20231221	151700	924162500	150900	150800	150900	150800	22
229	20231221	151600	920844800	150800	150800	150800	150800	27
230	20231221	151500	916773200	150800	150900	150900	150800	97
231	20231221	151400	902136800	150900	150900	150900	150900	19
232	20231221	151300	899269700	150900	150900	150900	150900	3
233	20231221	151200	898817000	150900	151000	151000	150900	31
234	20231221	151100	894138100	151100	151000	151100	151000	10
235	20231221	151000	892627900	151000	151100	151100	151000	68
236	20231221	150900	882356500	151100	151100	151100	151100	4
237	20231221	150800	881752100	151100	151100	151100	151100	18
238	20231221	150700	879032300	151100	151100	151100	151100	50
239	20231221	150600	871477300	151100	151100	151100	151100	37
240	20231221	150500	865886600	151000	151000	151000	151000	6
241	20231221	150400	864980600	151100	151000	151100	151000	8
242	20231221	150300	863772500	151000	151100	151100	151000	10
243	20231221	150200	862261800	151100	151100	151200	151100	6
244	20231221	150100	861355100	151100	151200	151200	151100	27
245	20231221	150000	857275000	151100	151100	151200	151100	9
246	20231221	145900	855915000	151100	151200	151200	151100	8
247	20231221	145800	854705800	151200	151100	151200	151100	13
248	20231221	145700	852740300	151100	151200	151200	151100	11
249	20231221	145600	851077800	151100	151200	151200	151100	25
250	20231221	145500	847299000	151200	151200	151200	151200	8
251	20231221	145400	846089400	151200	151600	152300	151200	72
252	20231221	145300	835175200	151400	151100	152300	151100	73
253	20231221	145200	824107300	151100	151100	151100	151100	7
254	20231221	145100	823049600	151100	151100	151100	151100	4
255	20231221	145000	822445200	151100	151100	151100	151100	24
256	20231221	144900	818818800	151100	151100	151100	151100	8
257	20231221	144800	817610000	151100	151100	151100	151100	2
258	20231221	144700	817307800	151100	151100	151100	151000	7
259	20231221	144600	816250200	151200	151300	151300	151100	48
260	20231221	144500	808992900	151600	152100	152100	151500	130
261	20231221	144400	789279100	151800	151400	152100	151400	25
262	20231221	144300	785482800	151400	151400	152300	151300	73
263	20231221	144200	774394700	151600	151800	152200	151600	59
264	20231221	144100	765429300	151900	151800	151900	151500	27
265	20231221	144000	761331900	151700	151900	151900	151700	32
266	20231221	143900	756474200	151900	152100	152300	151800	38
267	20231221	143800	750698700	151900	152100	152300	151900	28
268	20231221	143700	746439700	152000	151900	152100	151900	23
269	20231221	143600	742943800	152000	152000	152200	151800	25
270	20231221	143500	739142900	152100	151900	152100	151700	29
271	20231221	143400	734738400	152000	151700	152100	151600	31
272	20231221	143300	730030600	151700	152200	152400	151700	37
273	20231221	143200	724399000	152300	152200	152400	152200	20
274	20231221	143100	721353100	152200	152200	152400	152000	37
275	20231221	143000	715724600	152300	151700	152300	151700	31
276	20231221	142900	711013300	151700	151800	151900	151600	28
277	20231221	142800	706763400	151800	151500	152100	151500	27
278	20231221	142700	702664400	151600	151600	151600	151400	22
279	20231221	142600	699330600	151600	151600	151600	151500	31
280	20231221	142500	694632000	151500	151500	151600	151500	39
281	20231221	142400	688721000	151500	152300	152300	151500	32
282	20231221	142300	683857100	152300	152300	152400	151900	41
283	20231221	142200	677614200	152200	152200	152200	152100	23
284	20231221	142100	674114000	152100	152200	152200	152000	35
285	20231221	142000	668788700	152200	152000	152200	151700	22
286	20231221	141900	665445500	152000	151600	152000	151500	27
287	20231221	141800	661350400	151700	151700	151800	151600	30
288	20231221	141700	656798800	151600	151700	151800	151500	44
289	20231221	141600	650125100	151600	151600	151900	151500	42
290	20231221	141500	643758300	151600	151000	151600	151000	173
291	20231221	141400	617587200	150900	150900	151100	150900	21
292	20231221	141300	614416400	150800	150900	150900	150800	20
293	20231221	141200	611399100	150900	150900	150900	150900	10
294	20231221	141100	609890100	150900	150900	150900	150900	2
295	20231221	141000	609588300	150900	150900	150900	150900	6
296	20231221	140900	608682900	151000	151000	151000	151000	7
297	20231221	140800	607625900	151000	151000	151000	151000	9
298	20231221	140700	606266900	151000	151000	151000	151000	16
299	20231221	140600	603850900	151000	150900	151000	150900	3
300	20231221	140500	603398000	151000	151000	151000	151000	5
301	20231221	140400	602643000	151100	151000	151100	151000	3
302	20231221	140300	602189900	151000	151000	151000	151000	3
303	20231221	140200	601736900	151000	151100	151100	151000	57
304	20231221	140100	593127200	151100	151100	151100	151100	21
305	20231221	140000	589954100	151000	151100	151100	151000	3
306	20231221	135900	589501000	151000	151000	151000	151000	2
307	20231221	135800	589199000	151000	151000	151000	151000	3
308	20231221	135700	588746000	151000	151100	151100	151000	34
309	20231221	135600	583608800	151100	151100	151100	151100	13
310	20231221	135500	581644500	151100	151100	151200	151100	5
311	20231221	135400	580888900	151100	151200	151200	151100	3
312	20231221	135300	580435500	151100	151100	151100	151100	2
313	20231221	135200	580133300	151200	151200	151200	151200	18
314	20231221	135100	577411700	151200	151200	151200	151200	3
315	20231221	135000	576958100	151400	151100	151400	151100	30
316	20231221	134900	572422100	151100	151100	151100	151100	3
317	20231221	134800	571968800	151100	151100	151100	151100	2
318	20231221	134700	571666600	151200	151100	151200	151100	3
319	20231221	134600	571213200	151100	151100	151100	151100	18
320	20231221	134500	568493400	151200	151100	151200	151100	3
321	20231221	134400	568040000	151100	151100	151100	151100	2
322	20231221	134300	567737800	151100	151100	151100	151100	2
323	20231221	134200	567435600	151100	151100	151100	151100	3
324	20231221	134100	566982300	151100	151100	151100	151100	16
325	20231221	134000	564564700	151100	151100	151100	151100	2
326	20231221	133900	564262500	151100	151100	151100	151100	4
327	20231221	133800	563658100	151100	151100	151100	151100	2
328	20231221	133700	563355900	151100	151100	151100	151100	2
329	20231221	133600	563053700	151100	151100	151100	151100	2
330	20231221	133500	562751500	151100	151100	151100	151100	20
331	20231221	133400	559729500	151000	151000	151000	151000	2
332	20231221	133300	559427500	151000	151000	151000	151000	2
333	20231221	133200	559125500	151100	151100	151100	151100	1
334	20231221	133100	558974400	151100	151100	151100	151100	3
335	20231221	133000	558521100	151100	151100	151100	151100	27
336	20231221	132900	554441400	151100	151100	151100	151100	3
337	20231221	132800	553988100	151100	151100	151100	151100	9
338	20231221	132700	552628200	151100	151100	151100	151100	2
339	20231221	132600	552326000	151100	151100	151100	151100	44
340	20231221	132500	545677600	151100	151100	151100	151100	20
341	20231221	132400	542655600	151100	151100	151100	151100	2
342	20231221	132300	542353400	151100	151100	151100	151100	9
343	20231221	132200	540993500	151100	151100	151100	151100	0
344	20231221	132100	540993500	151100	151100	151100	151100	0
345	20231221	132000	540993500	151100	151100	151100	151100	0
346	20231221	131900	540993500	151100	151100	151100	151100	37
347	20231221	131800	535402800	151100	151100	151100	151100	0
348	20231221	131700	535402800	151100	151100	151100	151100	0
349	20231221	131600	535402800	151100	151100	151100	151100	0
350	20231221	131500	535402800	151100	151100	151100	151100	0
351	20231221	131400	535402800	151100	151200	151200	151100	15
352	20231221	131300	533135300	151200	151400	151400	151200	2
353	20231221	131200	532832700	151400	151200	151400	151200	36
354	20231221	131100	527386300	151300	151300	151300	151300	0
355	20231221	131000	527386300	151300	151100	151300	151100	18
356	20231221	130900	524665900	151200	151300	151300	151200	9
357	20231221	130800	523304900	151300	151300	151300	151300	0
358	20231221	130700	523304900	151300	151300	151300	151300	0
359	20231221	130600	523304900	151300	151300	151300	151300	0
360	20231221	130500	523304900	151300	151300	151300	151300	4
361	20231221	130400	522699700	151300	151200	151300	151200	34
362	20231221	130300	517558600	151100	151100	151100	151100	14
363	20231221	130200	515443200	151100	151200	151200	151100	5
364	20231221	130100	514687600	151200	151100	151200	151100	2
365	20231221	130000	514385300	151100	151100	151100	151000	12
366	20231221	125900	512572500	151100	151100	151100	151100	1
367	20231221	125800	512421400	151000	151100	151100	151000	35
368	20231221	125700	507134300	151000	151000	151000	151000	0
369	20231221	125600	507134300	151000	151000	151000	151000	0
370	20231221	125500	507134300	151000	151000	151000	151000	9
371	20231221	125400	505775300	151100	151100	151100	151100	1
372	20231221	125300	505624200	151000	151000	151000	151000	15
373	20231221	125200	503359200	151100	151100	151100	151100	1
374	20231221	125100	503208100	151000	151100	151100	151000	5
375	20231221	125000	502453000	151100	151100	151100	151100	1
376	20231221	124900	502301900	151000	151000	151000	151000	0
377	20231221	124800	502301900	151000	151000	151000	151000	15
378	20231221	124700	500036900	151100	151100	151100	151100	7
379	20231221	124600	498979200	151100	151100	151100	151100	5
380	20231221	124500	498223700	151000	151000	151000	151000	0
381	20231221	124400	498223700	151000	151000	151000	151000	0
382	20231221	124300	498223700	151000	151000	151000	151000	0
383	20231221	124200	498223700	151000	151100	151100	151000	22
384	20231221	124100	494900900	151100	151100	151100	151100	1
385	20231221	124000	494749800	151100	151100	151100	151100	1
386	20231221	123900	494598700	151000	151000	151000	151000	0
387	20231221	123800	494598700	151000	151000	151000	151000	2
388	20231221	123700	494296700	151000	151100	151100	151000	10
389	20231221	123600	492786600	151100	151000	151100	151000	59
390	20231221	123500	483872100	151000	151000	151000	151000	0
391	20231221	123400	483872100	151000	151000	151000	151000	4
392	20231221	123300	483268100	151100	151100	151100	151100	1
393	20231221	123200	483117000	151000	151000	151000	151000	14
394	20231221	123100	481003000	151000	151100	151100	151000	5
395	20231221	123000	480247900	151100	151100	151100	151100	1
396	20231221	122900	480096800	151000	151100	151100	151000	4
397	20231221	122800	479492700	151000	151000	151000	151000	0
398	20231221	122700	479492700	151000	151000	151000	151000	4
399	20231221	122600	478888700	151000	151000	151000	151000	18
400	20231221	122500	476170700	151000	151000	151000	151000	0
401	20231221	122400	476170700	151000	151000	151000	151000	0
402	20231221	122300	476170700	151000	151000	151000	151000	4
403	20231221	122200	475566700	151000	151000	151000	151000	1
404	20231221	122100	475415700	151000	151000	151000	151000	18
405	20231221	122000	472697700	151100	151100	151100	151100	1
406	20231221	121900	472546600	151000	151000	151000	151000	4
407	20231221	121800	471942600	151000	151000	151000	151000	0
408	20231221	121700	471942600	151000	151100	151100	151000	6
409	20231221	121600	471036500	151100	151100	151100	151100	3
410	20231221	121500	470583200	151000	151000	151000	151000	18
411	20231221	121400	467865200	151000	151000	151000	151000	0
412	20231221	121300	467865200	151000	151000	151000	151000	0
413	20231221	121200	467865200	151000	151000	151000	151000	5
414	20231221	121100	467110200	151000	151000	151000	151000	0
415	20231221	121000	467110200	151000	151000	151000	151000	15
416	20231221	120900	464845200	151100	151100	151100	151100	0
417	20231221	120800	464845200	151100	151100	151100	151100	1
418	20231221	120700	464694100	151000	151000	151000	151000	5
419	20231221	120600	463939100	151000	151000	151000	151000	0
420	20231221	120500	463939100	151000	151100	151100	151000	2
421	20231221	120400	463637000	151000	151000	151000	151000	16
422	20231221	120300	461221000	151100	151100	151100	151100	0
423	20231221	120200	461221000	151100	151100	151100	151100	0
424	20231221	120100	461221000	151100	151100	151100	151100	3
425	20231221	120000	460767700	151100	151100	151100	151100	1
426	20231221	115900	460616600	150900	150900	150900	150900	15
427	20231221	115800	458353100	151000	150900	151000	150900	28
428	20231221	115700	454125200	150800	150900	150900	150800	6
429	20231221	115600	453219900	150800	150800	150800	150800	3
430	20231221	115500	452767500	150800	150800	150800	150800	3
431	20231221	115400	452315100	150800	150800	150800	150800	20
432	20231221	115300	449299100	150800	150800	150800	150800	2
433	20231221	115200	448997500	150800	150800	150800	150800	4
434	20231221	115100	448394300	150900	150900	150900	150900	0
435	20231221	115000	448394300	150900	150900	150900	150900	0
436	20231221	114900	448394300	150900	150800	150900	150800	3
437	20231221	114800	447941800	150800	150800	150800	150800	16
438	20231221	114700	445529000	150800	150800	150800	150800	0
439	20231221	114600	445529000	150800	150700	150800	150700	68
440	20231221	114500	435274700	150600	150600	150600	150600	5
441	20231221	114400	434521700	150600	150600	150600	150600	1
442	20231221	114300	434371100	150600	150700	150700	150600	45
443	20231221	114200	427592600	150800	150800	150800	150800	1
444	20231221	114100	427441800	150700	150700	150700	150700	1
445	20231221	114000	427291100	150700	150700	150700	150700	2
446	20231221	113900	426989700	150700	150700	150700	150700	3
447	20231221	113800	426537600	150600	150600	150700	150600	21
448	20231221	113700	423374900	150700	150700	150700	150700	3
449	20231221	113600	422922800	150600	150600	150600	150600	6
450	20231221	113500	422019200	150600	150600	150600	150600	0
451	20231221	113400	422019200	150600	150600	150600	150600	1
452	20231221	113300	421868600	150600	150600	150600	150600	18
453	20231221	113200	419157800	150700	150700	150700	150700	3
454	20231221	113100	418705700	150600	150600	150600	150600	6
455	20231221	113000	417802100	150600	150600	150600	150600	2
456	20231221	112900	417500900	150700	150700	150700	150700	9
457	20231221	112800	416144600	150700	150600	150700	150600	5
458	20231221	112700	415391500	150600	150700	150700	150600	16
459	20231221	112600	412981800	150600	150600	150600	150600	2
460	20231221	112500	412680600	150600	150600	150600	150600	4
461	20231221	112400	412078200	150700	150700	150700	150700	10
462	20231221	112300	410571200	150700	150700	150800	150700	6
463	20231221	112200	409666900	150700	150700	150700	150700	15
464	20231221	112100	407406400	150700	150700	150700	150700	14
465	20231221	112000	405296600	150700	150700	150700	150700	0
466	20231221	111900	405296600	150700	150700	150700	150700	5
467	20231221	111800	404543100	150700	150700	150700	150700	0
468	20231221	111700	404543100	150700	150600	150700	150600	25
469	20231221	111600	400776200	150800	150800	150800	150800	0
470	20231221	111500	400776200	150800	150600	150800	150600	2
471	20231221	111400	400474800	150600	150600	150600	150600	5
472	20231221	111300	399721800	150800	150800	150800	150800	0
473	20231221	111200	399721800	150800	150700	150800	150600	11
474	20231221	111100	398064700	150600	150700	150700	150600	10
475	20231221	111000	396558100	150800	150800	150800	150800	1
476	20231221	110900	396407300	150700	150700	150700	150700	5
477	20231221	110800	395653800	150800	150800	150800	150800	1
478	20231221	110700	395503000	150700	150600	150700	150600	8
479	20231221	110600	394298100	150600	150600	150600	150600	0
480	20231221	110500	394298100	150600	150700	150700	150600	17
481	20231221	110400	391737800	150600	150600	150600	150600	3
482	20231221	110300	391286000	150600	150700	150700	150600	4
483	20231221	110200	390683500	150600	150600	150600	150600	0
484	20231221	110100	390683500	150600	150700	150700	150600	26
485	20231221	110000	386767700	150600	150600	150600	150600	16
486	20231221	105900	384358100	150600	150600	150600	150600	10
487	20231221	105800	382852100	150600	150600	150600	150600	1
488	20231221	105700	382701500	150600	150600	150600	150600	0
489	20231221	105600	382701500	150600	150600	150600	150600	2
490	20231221	105500	382400300	150600	150800	150800	150600	16
491	20231221	105400	379989500	150800	150800	150800	150800	2
492	20231221	105300	379687900	150800	150800	150800	150800	0
493	20231221	105200	379687900	150800	150700	150800	150700	5
494	20231221	105100	378934200	150700	150600	150700	150600	87
495	20231221	105000	365823500	150600	150700	150700	150600	17
496	20231221	104900	363263200	150700	150700	150700	150700	1
497	20231221	104800	363112500	150700	150700	150700	150700	4
498	20231221	104700	362509700	150700	150700	150700	150700	6
499	20231221	104600	361605500	150600	150600	150600	150600	4
500	20231221	104500	361003100	150600	150700	150700	150600	3
501	20231221	104400	360551100	150600	150600	150600	150600	15
502	20231221	104300	358292100	150600	150600	150600	150600	5
503	20231221	104200	357539100	150600	150600	150600	150600	0
504	20231221	104100	357539100	150600	150600	150600	150600	5
505	20231221	104000	356786100	150700	150700	150700	150700	20
506	20231221	103900	353772100	150700	150600	150700	150600	57
507	20231221	103800	345187200	150600	150600	150600	150600	4
508	20231221	103700	344584800	150600	150600	150600	150600	0
509	20231221	103600	344584800	150600	150600	150600	150600	0
510	20231221	103500	344584800	150600	150600	150600	150600	0
511	20231221	103400	344584800	150600	150600	150600	150600	15
512	20231221	103300	342325800	150700	150700	150700	150700	49
513	20231221	103200	334941500	150700	150700	150700	150700	0
514	20231221	103100	334941500	150700	150600	150700	150600	4
515	20231221	103000	334339000	150600	150600	150600	150600	0
516	20231221	102900	334339000	150600	150600	150600	150600	4
517	20231221	102800	333736600	150600	150600	150600	150600	15
518	20231221	102700	331477600	150600	150600	150600	150600	13
519	20231221	102600	329519800	150600	150600	150600	150600	0
520	20231221	102500	329519800	150600	150700	150700	150600	4
521	20231221	102400	328917200	150700	150700	150700	150700	2
522	20231221	102300	328615800	150700	150700	150700	150600	18
523	20231221	102200	325904600	150700	150700	150700	150700	2
524	20231221	102100	325603200	150700	150700	150700	150700	1
525	20231221	102000	325452500	150700	150700	150700	150700	7
526	20231221	101900	324397600	150700	150700	150700	150700	5
527	20231221	101800	323644100	150600	150800	150800	150600	16
528	20231221	101700	321233600	150800	150800	150800	150800	1
529	20231221	101600	321082800	150800	150800	150800	150800	34
530	20231221	101500	315955600	150700	150700	150700	150700	0
531	20231221	101400	315955600	150700	150700	150700	150700	1
532	20231221	101300	315804900	150700	150700	150700	150700	17
533	20231221	101200	313243000	150600	150700	150700	150600	54
534	20231221	101100	305106600	150700	150700	150700	150700	7
535	20231221	101000	304051700	150700	150700	150700	150700	31
536	20231221	100900	299380000	150600	150700	150700	150600	13
537	20231221	100800	297421700	150700	150700	150700	150700	10
538	20231221	100700	295914700	150600	150600	150600	150600	14
539	20231221	100600	293806300	150600	150600	150600	150600	5
540	20231221	100500	293053300	150600	150600	150600	150600	0
541	20231221	100400	293053300	150600	150700	150700	150600	45
542	20231221	100300	286276200	150700	150700	150700	150600	61
543	20231221	100200	277083600	150600	150700	150700	150600	31
544	20231221	100100	272414700	150700	150700	150700	150700	13
545	20231221	100000	270455600	150700	150700	150700	150700	4
546	20231221	095900	269852800	150700	150700	150700	150700	7
547	20231221	095800	268797900	150800	150700	150800	150700	34
548	20231221	095700	263674000	150700	150700	150700	150700	0
549	20231221	095600	263674000	150700	150700	150700	150700	27
550	20231221	095500	259605100	150800	150800	150800	150800	5
551	20231221	095400	258851100	150900	150800	150900	150800	52
552	20231221	095300	251009000	150700	150700	150700	150700	30
553	20231221	095200	246488000	150700	150600	150700	150600	42
554	20231221	095100	240159000	150600	150600	150600	150600	16
555	20231221	095000	237749400	150600	150700	150700	150600	42
556	20231221	094900	231420400	150700	150700	150700	150700	79
557	20231221	094800	219515100	150700	150900	150900	150700	102
558	20231221	094700	204134900	150900	150900	150900	150900	23
559	20231221	094600	200664200	150900	151000	151000	150900	59
560	20231221	094500	191756100	151000	151000	151000	151000	25
561	20231221	094400	187981100	151000	151000	151000	151000	8
562	20231221	094300	186773100	151000	151100	151100	151000	3
563	20231221	094200	186320000	151000	151000	151000	151000	4
564	20231221	094100	185716000	151000	151000	151000	151000	5
565	20231221	094000	184961000	151000	151100	151100	151000	30
566	20231221	093900	180429500	151000	151000	151000	151000	1
567	20231221	093800	180278500	151000	151000	151000	151000	3
568	20231221	093700	179825500	151000	151000	151000	151000	2
569	20231221	093600	179523500	151000	151000	151000	151000	13
570	20231221	093500	177560500	151000	151000	151000	151000	20
571	20231221	093400	174540500	151000	151100	151100	151000	38
572	20231221	093300	168798800	151100	151100	151100	151100	41
573	20231221	093200	162603700	151100	151200	151200	151100	95
574	20231221	093100	148239800	151200	151200	151300	151200	52
575	20231221	093000	140372400	151300	151200	151300	151100	46
576	20231221	092900	133416100	151200	151300	151300	151100	80
577	20231221	092800	121321500	151300	151300	151400	151300	29
578	20231221	092700	116932800	151300	151300	151300	151300	21
579	20231221	092600	113755500	151400	151500	151500	151400	33
580	20231221	092500	108758700	151500	151600	151600	151500	83
581	20231221	092400	96177500	151600	151600	151600	151600	70
582	20231221	092300	85565500	151600	151600	151600	151600	3
583	20231221	092200	85110700	151600	151700	151800	151600	12
584	20231221	092100	83290300	151600	151700	151900	151600	8
585	20231221	092000	82076200	151700	151600	151700	151600	4
586	20231221	091900	81469600	151700	151600	151700	151600	43
587	20231221	091800	74948100	151600	151400	151600	151400	37
588	20231221	091700	69340100	151300	151300	151400	151300	25
589	20231221	091600	65555300	151400	151500	151500	151400	36
590	20231221	091500	60102300	151500	151600	151600	151500	21
591	20231221	091400	56919800	151600	151700	151700	151500	66
592	20231221	091300	46913900	151700	151800	151800	151700	17
593	20231221	091200	44333500	151800	151800	151900	151800	5
594	20231221	091100	43574400	151900	152000	152000	151800	47
595	20231221	091000	36433900	152000	152100	152100	152000	8
596	20231221	090900	35217800	152000	152100	152100	152000	15
597	20231221	090800	32937100	152100	152200	152200	152100	22
598	20231221	090700	29589400	152200	152300	152300	152200	35
599	20231221	090600	24260600	152300	152300	152400	152300	5
600	20231221	090500	23499000	152300	152400	152400	152300	5
601	20231221	090400	22737200	152400	152600	152600	152400	23
602	20231221	090300	19230300	152500	152600	152600	152500	4
603	20231221	090200	18620200	152600	152600	152600	152600	7
604	20231221	090100	17552000	152600	152600	152600	152600	53
605	20231221	090000	9464200	152600	152600	153700	152600	62