KissMeData/035760/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191700	6668634100	74100	74100	74100	74100	3001
3	20231218	191600	6668634100	74100	74100	74100	74100	0
4	20231218	191500	6668634100	74100	74100	74100	74100	0
5	20231218	191400	6668634100	74100	74100	74100	74100	0
6	20231218	191300	6668634100	74100	74100	74100	74100	0
7	20231218	191200	6668634100	74100	74100	74100	74100	0
8	20231218	191100	6668634100	74100	74100	74100	74100	0
9	20231218	191000	6668634100	74100	74100	74100	74100	0
10	20231218	190900	6668634100	74100	74100	74100	74100	0
11	20231218	190800	6668634100	74100	74100	74100	74100	0
12	20231218	190700	6668634100	74100	74100	74100	74100	0
13	20231218	190600	6668634100	74100	74100	74100	74100	0
14	20231218	190500	6668634100	74100	74100	74100	74100	0
15	20231218	190400	6668634100	74100	74100	74100	74100	0
16	20231218	190300	6668634100	74100	74100	74100	74100	0
17	20231218	190200	6668634100	74100	74100	74100	74100	0
18	20231218	190100	6668634100	74100	74100	74100	74100	0
19	20231218	190000	6668634100	74100	74100	74100	74100	0
20	20231218	185900	6668634100	74100	74100	74100	74100	0
21	20231218	185800	6668634100	74100	74100	74100	74100	0
22	20231218	185700	6668634100	74100	74100	74100	74100	0
23	20231218	185600	6668634100	74100	74100	74100	74100	0
24	20231218	185500	6668634100	74100	74100	74100	74100	0
25	20231218	185400	6668634100	74100	74100	74100	74100	0
26	20231218	185300	6668634100	74100	74100	74100	74100	0
27	20231218	185200	6668634100	74100	74100	74100	74100	0
28	20231218	185100	6668634100	74100	74100	74100	74100	0
29	20231218	185000	6668634100	74100	74100	74100	74100	0
30	20231218	184900	6668634100	74100	74100	74100	74100	0
31	20231218	184800	6668634100	74100	74100	74100	74100	0
32	20231218	184700	6668634100	74100	74100	74100	74100	3001
33	20231218	184600	6668634100	74100	74100	74100	74100	0
34	20231218	184500	6668634100	74100	74100	74100	74100	0
35	20231218	184400	6668634100	74100	74100	74100	74100	0
36	20231218	184300	6668634100	74100	74100	74100	74100	0
37	20231218	184200	6668634100	74100	74100	74100	74100	0
38	20231218	184100	6668634100	74100	74100	74100	74100	0
39	20231218	184000	6668634100	74100	74100	74100	74100	0
40	20231218	183900	6668634100	74100	74100	74100	74100	0
41	20231218	183800	6668634100	74100	74100	74100	74100	0
42	20231218	183700	6668634100	74100	74100	74100	74100	0
43	20231218	183600	6668634100	74100	74100	74100	74100	0
44	20231218	183500	6668634100	74100	74100	74100	74100	0
45	20231218	183400	6668634100	74100	74100	74100	74100	0
46	20231218	183300	6668634100	74100	74100	74100	74100	0
47	20231218	183200	6668634100	74100	74100	74100	74100	0
48	20231218	183100	6668634100	74100	74100	74100	74100	0
49	20231218	183000	6668634100	74100	74100	74100	74100	0
50	20231218	182900	6668634100	74100	74100	74100	74100	0
51	20231218	182800	6668634100	74100	74100	74100	74100	0
52	20231218	182700	6668634100	74100	74100	74100	74100	0
53	20231218	182600	6668634100	74100	74100	74100	74100	0
54	20231218	182500	6668634100	74100	74100	74100	74100	0
55	20231218	182400	6668634100	74100	74100	74100	74100	0
56	20231218	182300	6668634100	74100	74100	74100	74100	0
57	20231218	182200	6668634100	74100	74100	74100	74100	0
58	20231218	182100	6668634100	74100	74100	74100	74100	0
59	20231218	182000	6668634100	74100	74100	74100	74100	0
60	20231218	181900	6668634100	74100	74100	74100	74100	0
61	20231218	181800	6668634100	74100	74100	74100	74100	0
62	20231218	181700	6668634100	74100	74100	74100	74100	3001
63	20231218	181600	6668634100	74100	74100	74100	74100	0
64	20231218	181500	6668634100	74100	74100	74100	74100	0
65	20231218	181400	6668634100	74100	74100	74100	74100	0
66	20231218	181300	6668634100	74100	74100	74100	74100	0
67	20231218	181200	6668634100	74100	74100	74100	74100	0
68	20231218	181100	6668634100	74100	74100	74100	74100	0
69	20231218	181000	6668634100	74100	74100	74100	74100	0
70	20231218	180900	6668634100	74100	74100	74100	74100	0
71	20231218	180800	6668634100	74100	74100	74100	74100	0
72	20231218	180700	6668634100	74100	74100	74100	74100	0
73	20231218	180600	6668634100	74100	74100	74100	74100	0
74	20231218	180500	6668634100	74100	74100	74100	74100	0
75	20231218	180400	6668634100	74100	74100	74100	74100	0
76	20231218	180300	6668634100	74100	74100	74100	74100	0
77	20231218	180200	6668634100	74100	74100	74100	74100	0
78	20231218	180100	6668634100	74100	74100	74100	74100	0
79	20231218	180000	6668634100	74100	74100	74100	74100	0
80	20231218	175900	6668634100	74100	74100	74100	74100	0
81	20231218	175800	6668634100	74100	74100	74100	74100	0
82	20231218	175700	6668634100	74100	74100	74100	74100	0
83	20231218	175600	6668634100	74100	74100	74100	74100	0
84	20231218	175500	6668634100	74100	74100	74100	74100	0
85	20231218	175400	6668634100	74100	74100	74100	74100	0
86	20231218	175300	6668634100	74100	74100	74100	74100	0
87	20231218	175200	6668634100	74100	74100	74100	74100	0
88	20231218	175100	6668634100	74100	74100	74100	74100	0
89	20231218	175000	6668634100	74100	74100	74100	74100	0
90	20231218	174900	6668634100	74100	74100	74100	74100	0
91	20231218	174800	6668634100	74100	74100	74100	74100	0
92	20231218	174700	6668634100	74100	74100	74100	74100	3001
93	20231218	174600	6668634100	74100	74100	74100	74100	0
94	20231218	174500	6668634100	74100	74100	74100	74100	0
95	20231218	174400	6668634100	74100	74100	74100	74100	0
96	20231218	174300	6668634100	74100	74100	74100	74100	0
97	20231218	174200	6668634100	74100	74100	74100	74100	0
98	20231218	174100	6668634100	74100	74100	74100	74100	0
99	20231218	174000	6668634100	74100	74100	74100	74100	0
100	20231218	173900	6668634100	74100	74100	74100	74100	0
101	20231218	173800	6668634100	74100	74100	74100	74100	0
102	20231218	173700	6668634100	74100	74100	74100	74100	0
103	20231218	173600	6668634100	74100	74100	74100	74100	0
104	20231218	173500	6668634100	74100	74100	74100	74100	0
105	20231218	173400	6668634100	74100	74100	74100	74100	0
106	20231218	173300	6668634100	74100	74100	74100	74100	0
107	20231218	173200	6668634100	74100	74100	74100	74100	0
108	20231218	173100	6668634100	74100	74100	74100	74100	0
109	20231218	173000	6668634100	74100	74100	74100	74100	0
110	20231218	172900	6668634100	74100	74100	74100	74100	0
111	20231218	172800	6668634100	74100	74100	74100	74100	0
112	20231218	172700	6668634100	74100	74100	74100	74100	0
113	20231218	172600	6668634100	74100	74100	74100	74100	0
114	20231218	172500	6668634100	74100	74100	74100	74100	0
115	20231218	172400	6668634100	74100	74100	74100	74100	0
116	20231218	172300	6668634100	74100	74100	74100	74100	0
117	20231218	172200	6668634100	74100	74100	74100	74100	0
118	20231218	172100	6668634100	74100	74100	74100	74100	0
119	20231218	172000	6668634100	74100	74100	74100	74100	0
120	20231218	171900	6668634100	74100	74100	74100	74100	0
121	20231218	171800	6668634100	74100	74100	74100	74100	0
122	20231218	171700	6668634100	74100	74100	74100	74100	3001
123	20231218	171600	6668634100	74100	74100	74100	74100	0
124	20231218	171500	6668634100	74100	74100	74100	74100	0
125	20231218	171400	6668634100	74100	74100	74100	74100	0
126	20231218	171300	6668634100	74100	74100	74100	74100	0
127	20231218	171200	6668634100	74100	74100	74100	74100	0
128	20231218	171100	6668634100	74100	74100	74100	74100	0
129	20231218	171000	6668634100	74100	74100	74100	74100	0
130	20231218	170900	6668634100	74100	74100	74100	74100	0
131	20231218	170800	6668634100	74100	74100	74100	74100	0
132	20231218	170700	6668634100	74100	74100	74100	74100	0
133	20231218	170600	6668634100	74100	74100	74100	74100	0
134	20231218	170500	6668634100	74100	74100	74100	74100	0
135	20231218	170400	6668634100	74100	74100	74100	74100	0
136	20231218	170300	6668634100	74100	74100	74100	74100	0
137	20231218	170200	6668634100	74100	74100	74100	74100	0
138	20231218	170100	6668634100	74100	74100	74100	74100	0
139	20231218	170000	6668634100	74100	74100	74100	74100	0
140	20231218	165900	6668634100	74100	74100	74100	74100	0
141	20231218	165800	6668634100	74100	74100	74100	74100	0
142	20231218	165700	6668634100	74100	74100	74100	74100	0
143	20231218	165600	6668634100	74100	74100	74100	74100	0
144	20231218	165500	6668634100	74100	74100	74100	74100	0
145	20231218	165400	6668634100	74100	74100	74100	74100	0
146	20231218	165300	6668634100	74100	74100	74100	74100	0
147	20231218	165200	6668634100	74100	74100	74100	74100	0
148	20231218	165100	6668634100	74100	74100	74100	74100	0
149	20231218	165000	6668634100	74100	74100	74100	74100	0
150	20231218	164900	6668634100	74100	74100	74100	74100	0
151	20231218	164800	6668634100	74100	74100	74100	74100	0
152	20231218	164700	6668634100	74100	74100	74100	74100	3001
153	20231218	164600	6668634100	74100	74100	74100	74100	0
154	20231218	164500	6668634100	74100	74100	74100	74100	0
155	20231218	164400	6668634100	74100	74100	74100	74100	0
156	20231218	164300	6668634100	74100	74100	74100	74100	0
157	20231218	164200	6668634100	74100	74100	74100	74100	0
158	20231218	164100	6668634100	74100	74100	74100	74100	0
159	20231218	164000	6668634100	74100	74100	74100	74100	0
160	20231218	163900	6668634100	74100	74100	74100	74100	0
161	20231218	163800	6668634100	74100	74100	74100	74100	0
162	20231218	163700	6668634100	74100	74100	74100	74100	0
163	20231218	163600	6668634100	74100	74100	74100	74100	0
164	20231218	163500	6668634100	74100	74100	74100	74100	0
165	20231218	163400	6668634100	74100	74100	74100	74100	0
166	20231218	163300	6668634100	74100	74100	74100	74100	0
167	20231218	163200	6668634100	74100	74100	74100	74100	0
168	20231218	163100	6668634100	74100	74100	74100	74100	0
169	20231218	163000	6668634100	74100	74100	74100	74100	0
170	20231218	162900	6668634100	74100	74100	74100	74100	0
171	20231218	162800	6668634100	74100	74100	74100	74100	0
172	20231218	162700	6668634100	74100	74100	74100	74100	0
173	20231218	162600	6668634100	74100	74100	74100	74100	0
174	20231218	162500	6668634100	74100	74100	74100	74100	0
175	20231218	162400	6668634100	74100	74100	74100	74100	0
176	20231218	162300	6668634100	74100	74100	74100	74100	0
177	20231218	162200	6668634100	74100	74100	74100	74100	0
178	20231218	162100	6668634100	74100	74100	74100	74100	0
179	20231218	162000	6668634100	74100	74100	74100	74100	0
180	20231218	161900	6668634100	74100	74100	74100	74100	0
181	20231218	161800	6668634100	74100	74100	74100	74100	0
182	20231218	161700	6668634100	74100	74100	74100	74100	3001
183	20231218	161600	6668634100	74100	74100	74100	74100	0
184	20231218	161500	6668634100	74100	74100	74100	74100	0
185	20231218	161400	6668634100	74100	74100	74100	74100	0
186	20231218	161300	6668634100	74100	74100	74100	74100	0
187	20231218	161200	6668634100	74100	74100	74100	74100	0
188	20231218	161100	6668634100	74100	74100	74100	74100	0
189	20231218	161000	6668634100	74100	74100	74100	74100	0
190	20231218	160900	6668634100	74100	74100	74100	74100	0
191	20231218	160800	6668634100	74100	74100	74100	74100	0
192	20231218	160700	6668634100	74100	74100	74100	74100	0
193	20231218	160600	6668634100	74100	74100	74100	74100	0
194	20231218	160500	6668634100	74100	74100	74100	74100	0
195	20231218	160400	6668634100	74100	74100	74100	74100	0
196	20231218	160300	6668634100	74100	74100	74100	74100	0
197	20231218	160200	6668634100	74100	74100	74100	74100	0
198	20231218	160100	6668634100	74100	74100	74100	74100	0
199	20231218	160000	6668634100	74100	74100	74100	74100	0
200	20231218	155900	6668634100	74100	74100	74100	74100	0
201	20231218	155800	6668634100	74100	74100	74100	74100	0
202	20231218	155700	6668634100	74100	74100	74100	74100	0
203	20231218	155600	6668634100	74100	74100	74100	74100	0
204	20231218	155500	6668634100	74100	74100	74100	74100	0
205	20231218	155400	6668634100	74100	74100	74100	74100	0
206	20231218	155300	6668634100	74100	74100	74100	74100	0
207	20231218	155200	6668634100	74100	74100	74100	74100	0
208	20231218	155100	6668634100	74100	74100	74100	74100	0
209	20231218	155000	6668634100	74100	74100	74100	74100	0
210	20231218	154900	6668634100	74100	74100	74100	74100	0
211	20231218	154800	6668634100	74100	74100	74100	74100	0
212	20231218	154700	6668634100	74100	74100	74100	74100	3001
213	20231218	154600	6668634100	74100	74100	74100	74100	0
214	20231218	154500	6668634100	74100	74100	74100	74100	0
215	20231218	154400	6668634100	74100	74100	74100	74100	0
216	20231218	154300	6668634100	74100	74100	74100	74100	0
217	20231218	154200	6668634100	74100	74100	74100	74100	0
218	20231218	154100	6668634100	74100	74100	74100	74100	0
219	20231218	154000	6668634100	74100	74100	74100	74100	0
220	20231218	153900	6668634100	74100	74100	74100	74100	0
221	20231218	153800	6668634100	74100	74100	74100	74100	0
222	20231218	153700	6668634100	74100	74100	74100	74100	0
223	20231218	153600	6668634100	74100	74100	74100	74100	0
224	20231218	153500	6668634100	74100	74100	74100	74100	0
225	20231218	153400	6668634100	74100	74100	74100	74100	0
226	20231218	153300	6668634100	74100	74100	74100	74100	0
227	20231218	153200	6668634100	74100	74100	74100	74100	0
228	20231218	153100	6668634100	74100	74100	74100	74100	0
229	20231218	153000	6668634100	74100	74100	74100	74100	3001
230	20231218	152900	6446260000	73700	73700	73700	73700	0
231	20231218	152800	6446260000	73700	73700	73700	73700	0
232	20231218	152700	6446260000	73700	73700	73700	73700	0
233	20231218	152600	6446260000	73700	73700	73700	73700	0
234	20231218	152500	6446260000	73700	73700	73700	73700	0
235	20231218	152400	6446260000	73700	73700	73700	73700	0
236	20231218	152300	6446260000	73700	73700	73700	73700	0
237	20231218	152200	6446260000	73700	73700	73700	73700	0
238	20231218	152100	6446260000	73700	73700	73700	73700	0
239	20231218	152000	6446260000	73700	73700	73700	73700	0
240	20231218	151900	6446260000	73700	73800	73800	73700	87
241	20231218	151800	6439841000	73800	73800	73800	73700	141
242	20231218	151700	6429439500	73900	73900	73900	73800	114
243	20231218	151600	6421022900	73800	73800	73900	73800	180
244	20231218	151500	6407738100	73800	73700	73900	73700	177
245	20231218	151400	6394678600	73700	73800	73900	73700	215
246	20231218	151300	6378812700	73900	73700	73900	73700	419
247	20231218	151200	6347895100	73700	73700	73800	73700	382
248	20231218	151100	6319741600	73700	73700	73800	73700	140
249	20231218	151000	6309422800	73800	73700	73800	73700	202
250	20231218	150900	6294534100	73700	73700	73800	73700	199
251	20231218	150800	6279864700	73800	73700	73800	73700	197
252	20231218	150700	6265342600	73700	73700	73800	73700	180
253	20231218	150600	6252075400	73700	73700	73700	73700	220
254	20231218	150500	6235861400	73700	73700	73800	73700	273
255	20231218	150400	6215739800	73700	73700	73800	73700	258
256	20231218	150300	6196725100	73700	73600	73800	73600	162
257	20231218	150200	6184791000	73700	73800	73800	73600	219
258	20231218	150100	6168659200	73900	74000	74000	73800	178
259	20231218	150000	6155505100	74000	73800	74000	73800	300
260	20231218	145900	6133328500	73800	73900	73900	73700	323
261	20231218	145800	6109481000	73900	74100	74100	73800	366
262	20231218	145700	6082417800	74100	74200	74400	74000	293
263	20231218	145600	6060690100	74400	74000	74400	74000	255
264	20231218	145500	6041769400	74100	74200	74300	73900	503
265	20231218	145400	6004476800	74200	74000	74200	73900	509
266	20231218	145300	5966766600	74000	73900	74000	73800	515
267	20231218	145200	5928673300	73900	73900	74000	73700	516
268	20231218	145100	5890515600	74000	74000	74000	73800	402
269	20231218	145000	5860788500	74000	74000	74000	73800	367
270	20231218	144900	5833657300	74000	73800	74000	73800	376
271	20231218	144800	5805866000	73900	73900	74000	73800	466
272	20231218	144700	5771428600	73900	74000	74100	73900	461
273	20231218	144600	5737326100	73900	73800	74000	73700	667
274	20231218	144500	5688027200	73800	73600	73800	73600	402
275	20231218	144400	5658413500	73600	73600	73700	73600	199
276	20231218	144300	5643765900	73600	73700	73700	73600	240
277	20231218	144200	5626089300	73800	73800	73800	73700	134
278	20231218	144100	5616210900	73800	73700	73800	73700	294
279	20231218	144000	5594539900	73800	73700	73800	73700	254
280	20231218	143900	5575817000	73800	73700	73800	73700	184
281	20231218	143800	5562255400	73600	73800	73800	73600	263
282	20231218	143700	5542873900	73700	73700	73800	73600	242
283	20231218	143600	5525039300	73700	73800	73800	73600	247
284	20231218	143500	5506838600	73800	73800	73800	73700	184
285	20231218	143400	5493275300	73700	73800	73900	73700	283
286	20231218	143300	5472409800	73800	73700	73800	73700	291
287	20231218	143200	5450941700	73700	73700	73800	73700	240
288	20231218	143100	5433252300	73700	73700	73800	73700	228
289	20231218	143000	5416447100	73700	73700	73800	73700	196
290	20231218	142900	5402001300	73800	73800	73800	73700	85
291	20231218	142800	5395730400	73900	73800	73900	73800	108
292	20231218	142700	5387759300	73800	73900	73900	73800	930
293	20231218	142600	5319123000	73900	73800	73900	73800	143
294	20231218	142500	5308568200	73800	73900	73900	73800	113
295	20231218	142400	5300217800	73900	73900	74000	73900	225
296	20231218	142300	5283588200	74000	74000	74000	73900	203
297	20231218	142200	5268580300	74000	73900	74000	73900	106
298	20231218	142100	5260746000	73900	73900	74000	73900	111
299	20231218	142000	5252542000	74000	73900	74000	73900	199
300	20231218	141900	5237834900	74000	73900	74000	73900	157
301	20231218	141800	5226230400	73900	73900	74000	73900	230
302	20231218	141700	5209227000	74000	73900	74000	73900	203
303	20231218	141600	5194223700	73900	73900	74000	73900	159
304	20231218	141500	5182473200	73900	73800	74000	73800	87
305	20231218	141400	5176042800	73900	73900	74000	73800	277
306	20231218	141300	5155573600	73900	73900	73900	73800	313
307	20231218	141200	5132455000	73900	74000	74000	73900	148
308	20231218	141100	5121515000	73900	73900	74000	73900	148
309	20231218	141000	5110577400	74000	73900	74000	73900	152
310	20231218	140900	5099344100	74000	74000	74000	73900	104
311	20231218	140800	5091651500	74000	74000	74100	74000	99
312	20231218	140700	5084323600	74000	74200	74300	74000	322
313	20231218	140600	5060447400	74200	74300	74300	74200	142
314	20231218	140500	5049907300	74300	74500	74500	74300	175
315	20231218	140400	5036895200	74500	74500	74500	74300	249
316	20231218	140300	5018369700	74500	74500	74500	74300	272
317	20231218	140200	4998127800	74400	74500	74500	74400	275
318	20231218	140100	4977657900	74500	74400	74500	74400	268
319	20231218	140000	4957713700	74400	74400	74400	74300	266
320	20231218	135900	4937939000	74300	74400	74500	74300	188
321	20231218	135800	4923949900	74400	74400	74400	74300	221
322	20231218	135700	4907516800	74400	74400	74400	74300	271
323	20231218	135600	4887369300	74300	74400	74400	74300	235
324	20231218	135500	4869902800	74400	74400	74400	74300	359
325	20231218	135400	4843217100	74300	74300	74400	74300	238
326	20231218	135300	4825523100	74200	74200	74400	74200	287
327	20231218	135200	4804190600	74300	74400	74400	74200	238
328	20231218	135100	4786496800	74400	74300	74400	74200	174
329	20231218	135000	4773565800	74300	74400	74400	74200	144
330	20231218	134900	4762867100	74400	74400	74400	74200	403
331	20231218	134800	4732915100	74300	74400	74500	74200	174
332	20231218	134700	4719971000	74400	74400	74500	74200	240
333	20231218	134600	4702119500	74400	74400	74500	74300	191
334	20231218	134500	4687908600	74300	74400	74400	74300	281
335	20231218	134400	4667020900	74400	74400	74500	74300	232
336	20231218	134300	4649755800	74400	74500	74500	74400	487
337	20231218	134200	4613517000	74500	74500	74500	74400	263
338	20231218	134100	4593940900	74400	74400	74500	74300	366
339	20231218	134000	4566699100	74500	74300	74500	74200	958
340	20231218	133900	4495491600	74300	74300	74300	74200	208
341	20231218	133800	4480051400	74300	74000	74300	74000	411
342	20231218	133700	4449579400	74100	74000	74100	73900	316
343	20231218	133600	4426198400	74000	74000	74000	73900	335
344	20231218	133500	4401428200	73900	73900	74000	73900	454
345	20231218	133400	4367872700	73800	73800	73900	73800	180
346	20231218	133300	4354586700	73900	73900	73900	73800	152
347	20231218	133200	4343368300	73900	73800	74000	73800	178
348	20231218	133100	4330212900	73800	74000	74000	73800	208
349	20231218	133000	4314841400	73900	74000	74000	73900	203
350	20231218	132900	4299838900	73900	73900	74000	73900	178
351	20231218	132800	4286682100	73900	73900	73900	73800	177
352	20231218	132700	4273606500	73900	73900	73900	73900	13
353	20231218	132600	4272645800	73900	73900	74000	73800	173
354	20231218	132500	4259858700	74000	74100	74200	74000	462
355	20231218	132400	4225633400	74200	74200	74200	74100	192
356	20231218	132300	4211405300	74200	74200	74200	74100	119
357	20231218	132200	4202584000	74300	74300	74300	74200	612
358	20231218	132100	4157167200	74300	74200	74300	74100	709
359	20231218	132000	4104557500	74200	74100	74200	74000	103
360	20231218	131900	4096924100	74100	74100	74100	74000	177
361	20231218	131800	4083819800	74100	74200	74200	74000	237
362	20231218	131700	4066259700	74200	74200	74200	74100	377
363	20231218	131600	4038310100	74100	74200	74200	74000	305
364	20231218	131500	4015717400	74100	74200	74200	74100	717
365	20231218	131400	3962565600	74200	74000	74200	73900	791
366	20231218	131300	3904012000	73900	73800	74000	73800	394
367	20231218	131200	3874894100	73900	73800	73900	73800	202
368	20231218	131100	3859971600	73800	73900	73900	73800	117
369	20231218	131000	3851333200	73900	73800	73900	73800	63
370	20231218	130900	3846683500	73800	73800	73900	73800	58
371	20231218	130800	3842401700	73800	73800	73900	73800	78
372	20231218	130700	3836643700	73800	73800	73900	73800	118
373	20231218	130600	3827934300	73800	73800	73900	73800	41
374	20231218	130500	3824906900	73800	73900	73900	73800	58
375	20231218	130400	3820625500	73800	73800	73900	73800	380
376	20231218	130300	3792580200	73900	73800	73900	73800	107
377	20231218	130200	3784681200	73800	73800	73900	73800	164
378	20231218	130100	3772577000	73800	73800	73900	73800	55
379	20231218	130000	3768517000	73800	73900	73900	73800	106
380	20231218	125900	3760689600	73900	73800	73900	73800	50
381	20231218	125800	3756997600	73800	73800	73900	73800	361
382	20231218	125700	3730331500	73900	73900	73900	73800	45
383	20231218	125600	3727009500	73800	73800	73900	73800	69
384	20231218	125500	3721915400	73900	73900	73900	73800	442
385	20231218	125400	3689291000	73900	73900	73900	73800	75
386	20231218	125300	3683754500	73900	73700	73900	73700	615
387	20231218	125200	3638372600	73700	73700	73800	73700	82
388	20231218	125100	3632326700	73800	73700	73800	73700	87
389	20231218	125000	3625913300	73800	73700	73800	73700	62
390	20231218	124900	3621342000	73700	73800	73800	73700	40
391	20231218	124800	3618392300	73700	73700	73800	73700	91
392	20231218	124700	3611684200	73800	73700	73800	73700	455
393	20231218	124600	3578149800	73700	73700	73800	73700	42
394	20231218	124500	3575053000	73700	73800	73800	73700	68
395	20231218	124400	3570039200	73800	73700	73800	73700	195
396	20231218	124300	3555656300	73700	73700	73800	73700	180
397	20231218	124200	3542388900	73700	73700	73800	73700	51
398	20231218	124100	3538628400	73800	73800	73800	73700	84
399	20231218	124000	3532434100	73700	73700	73800	73700	117
400	20231218	123900	3523809700	73700	73800	73800	73700	64
401	20231218	123800	3519091400	73800	73800	73800	73700	50
402	20231218	123700	3515404800	73700	73700	73800	73700	141
403	20231218	123600	3505008700	73700	73800	73800	73700	175
404	20231218	123500	3492109500	73700	73800	73800	73700	88
405	20231218	123400	3485621600	73700	73700	73800	73700	67
406	20231218	123300	3480683600	73800	73800	73800	73700	106
407	20231218	123200	3472868600	73800	73800	73800	73700	73
408	20231218	123100	3467484500	73700	73700	73800	73700	171
409	20231218	123000	3454880700	73700	73700	73800	73700	136
410	20231218	122900	3444856800	73700	73800	73800	73700	88
411	20231218	122800	3438368800	73700	73700	73800	73700	79
412	20231218	122700	3432545900	73700	73700	73800	73700	68
413	20231218	122600	3427533300	73700	73700	73800	73700	176
414	20231218	122500	3414560800	73700	73700	73800	73700	108
415	20231218	122400	3406597100	73800	73700	73800	73700	48
416	20231218	122300	3403058800	73700	73800	73800	73700	90
417	20231218	122200	3396424100	73700	73700	73800	73700	46
418	20231218	122100	3393032800	73700	73800	73800	73700	64
419	20231218	122000	3388314400	73700	73700	73800	73700	116
420	20231218	121900	3379764200	73700	73700	73800	73700	60
421	20231218	121800	3375341400	73700	73700	73800	73700	81
422	20231218	121700	3369369400	73700	73700	73800	73700	61
423	20231218	121600	3364872400	73700	73700	73800	73700	471
424	20231218	121500	3330159100	73800	73800	73800	73700	30
425	20231218	121400	3327945700	73700	73700	73800	73700	85
426	20231218	121300	3321679600	73700	73700	73800	73700	91
427	20231218	121200	3314971100	73700	73700	73800	73600	125
428	20231218	121100	3305758100	73600	73700	73700	73600	40
429	20231218	121000	3302813400	73700	73600	73700	73600	73
430	20231218	120900	3297439500	73700	73700	73700	73600	111
431	20231218	120800	3289266800	73700	73700	73800	73600	406
432	20231218	120700	3259344300	73700	73600	73800	73600	1226
433	20231218	120600	3168956900	73700	73700	73700	73600	89
434	20231218	120500	3162403100	73600	73700	73700	73600	44
435	20231218	120400	3159163700	73600	73600	73700	73600	117
436	20231218	120300	3150552400	73700	73600	73700	73500	210
437	20231218	120200	3135094200	73600	73700	73700	73600	92
438	20231218	120100	3128321600	73700	73600	73700	73600	6
439	20231218	120000	3127879800	73600	73600	73700	73600	118
440	20231218	115900	3119193000	73700	73600	73700	73600	155
441	20231218	115800	3107783600	73600	73700	73700	73600	997
442	20231218	115700	3034401500	73600	73600	73700	73600	71
443	20231218	115600	3029174900	73600	73600	73700	73600	68
444	20231218	115500	3024169500	73600	73700	73700	73600	127
445	20231218	115400	3014819600	73600	73600	73600	73400	260
446	20231218	115300	2995687000	73600	73500	73700	73500	98
447	20231218	115200	2988476500	73600	73500	73600	73400	118
448	20231218	115100	2979797100	73600	73600	73600	73600	42
449	20231218	115000	2976705900	73600	73700	73700	73400	132
450	20231218	114900	2966995100	73700	73500	73700	73500	126
451	20231218	114800	2957725800	73500	73600	73600	73500	89
452	20231218	114700	2951183400	73600	73600	73700	73500	42
453	20231218	114600	2948094100	73600	73700	73700	73400	942
454	20231218	114500	2878770100	73700	73600	73700	73600	118
455	20231218	114400	2870084500	73600	73700	73700	73600	29
456	20231218	114300	2867949600	73600	73700	73700	73400	129
457	20231218	114200	2858455300	73600	73600	73700	73600	101
458	20231218	114100	2851021200	73600	73600	73700	73600	50
459	20231218	114000	2847340800	73600	73600	73700	73400	94
460	20231218	113900	2840422600	73600	73600	73700	73600	44
461	20231218	113800	2837183100	73600	73700	73700	73400	236
462	20231218	113700	2819813300	73700	73600	73700	73600	63
463	20231218	113600	2815174900	73600	73600	73700	73600	97
464	20231218	113500	2808034400	73500	73700	73700	73400	92
465	20231218	113400	2801265600	73600	73700	73700	73600	221
466	20231218	113300	2784999200	73700	73600	73700	73600	204
467	20231218	113200	2769983000	73600	73600	73700	73600	45
468	20231218	113100	2766669000	73700	73700	73700	73600	98
469	20231218	113000	2759454500	73700	73600	73700	73600	45
470	20231218	112900	2756142000	73700	73600	73700	73600	80
471	20231218	112800	2750251500	73600	73500	73600	73400	140
472	20231218	112700	2739959900	73400	73500	73500	73400	23
473	20231218	112600	2738271400	73400	73400	73500	73300	130
474	20231218	112500	2728731500	73400	73500	73600	73400	59
475	20231218	112400	2724399500	73400	73700	73700	73400	1049
476	20231218	112300	2647203300	73600	73700	73700	73600	48
477	20231218	112200	2643667600	73700	73600	73700	73600	59
478	20231218	112100	2639324100	73600	73700	73700	73600	72
479	20231218	112000	2634024200	73600	73600	73700	73600	28
480	20231218	111900	2631961400	73700	73600	73700	73600	67
481	20231218	111800	2627028600	73600	73700	73700	73500	75
482	20231218	111700	2621512000	73700	73600	73700	73600	116
483	20231218	111600	2612973600	73600	73500	73600	73500	38
484	20231218	111500	2610178800	73600	73700	73700	73500	108
485	20231218	111400	2602227100	73600	73600	73700	73600	152
486	20231218	111300	2591039800	73700	73700	73700	73600	792
487	20231218	111200	2532747500	73700	73600	73700	73600	83
488	20231218	111100	2526636500	73600	73600	73700	73600	62
489	20231218	111000	2522071500	73600	73500	73700	73500	212
490	20231218	110900	2506466700	73500	73600	73600	73500	78
491	20231218	110800	2500729400	73600	73500	73600	73500	53
492	20231218	110700	2496831200	73600	73600	73600	73500	105
493	20231218	110600	2489112100	73500	73600	73600	73500	28
494	20231218	110500	2487052200	73500	73600	73600	73500	130
495	20231218	110400	2477489400	73600	73400	73600	73400	1159
496	20231218	110300	2392301100	73500	73400	73500	73400	76
497	20231218	110200	2386720200	73400	73500	73500	73400	75
498	20231218	110100	2381210600	73400	73400	73500	73400	66
499	20231218	110000	2376365500	73400	73400	73500	73400	106
500	20231218	105900	2368583200	73500	73600	73600	73400	96
501	20231218	105800	2361527300	73500	73500	73600	73500	83
502	20231218	105700	2355426400	73600	73500	73600	73500	124
503	20231218	105600	2346306800	73500	73500	73600	73500	17
504	20231218	105500	2345055900	73600	73600	73600	73500	51
505	20231218	105400	2341306600	73500	73600	73700	73500	218
506	20231218	105300	2325261400	73600	73700	73700	73600	349
507	20231218	105200	2299563200	73600	73500	73700	73500	128
508	20231218	105100	2290140500	73500	73700	73700	73500	188
509	20231218	105000	2276306500	73700	73400	73800	73400	1357
510	20231218	104900	2176382700	73400	73400	73500	73400	46
511	20231218	104800	2173003700	73400	73400	73500	73400	52
512	20231218	104700	2169186800	73500	73400	73500	73400	65
513	20231218	104600	2164414300	73400	73500	73500	73400	88
514	20231218	104500	2157952700	73400	73400	73400	73400	735
515	20231218	104400	2104003700	73500	73500	73600	73500	480
516	20231218	104300	2068722900	73600	73700	73700	73500	211
517	20231218	104200	2053197300	73600	73700	73700	73600	33
518	20231218	104100	2050766000	73700	73600	73700	73500	222
519	20231218	104000	2034428700	73500	73400	73500	73400	109
520	20231218	103900	2026424200	73500	73500	73600	73500	424
521	20231218	103800	1995229100	73400	73400	73500	73400	235
522	20231218	103700	1977959500	73500	73300	73500	73300	603
523	20231218	103600	1933679700	73400	73400	73400	73300	160
524	20231218	103500	1921948100	73300	73400	73400	73300	272
525	20231218	103400	1902004200	73400	73300	73400	73200	256
526	20231218	103300	1883239100	73400	73300	73400	73300	118
527	20231218	103200	1874588600	73300	73400	73400	73300	62
528	20231218	103100	1870040700	73400	73400	73400	73200	52
529	20231218	103000	1866230100	73300	73200	73400	73100	125
530	20231218	102900	1857077500	73200	73200	73300	73100	148
531	20231218	102800	1846245300	73300	73300	73300	73200	17
532	20231218	102700	1844999300	73300	73300	73400	73200	69
533	20231218	102600	1839942300	73300	73200	73300	73100	134
534	20231218	102500	1830134800	73200	73300	73300	73200	138
535	20231218	102400	1820020100	73300	73100	73300	73100	39
536	20231218	102300	1817164500	73100	73300	73300	73100	308
537	20231218	102200	1794616100	73200	73300	73300	73200	206
538	20231218	102100	1779523200	73300	73300	73300	73200	19
539	20231218	102000	1778130600	73300	73300	73300	73200	82
540	20231218	101900	1772123200	73300	73300	73300	73100	122
541	20231218	101800	1763195300	73200	73200	73300	73200	49
542	20231218	101700	1759608400	73200	73200	73300	73200	41
543	20231218	101600	1756605900	73300	73100	73300	73100	70
544	20231218	101500	1751482800	73100	73300	73300	73100	92
545	20231218	101400	1744749600	73200	73100	73200	73100	70
546	20231218	101300	1739627900	73100	73100	73200	73100	100
547	20231218	101200	1732314700	73100	73100	73200	73100	126
548	20231218	101100	1723103000	73100	73200	73200	73100	40
549	20231218	101000	1720176200	73100	73200	73200	73100	647
550	20231218	100900	1672861100	73200	73300	73300	73200	572
551	20231218	100800	1630988100	73300	73400	73400	73300	100
552	20231218	100700	1623653400	73400	73300	73400	73300	53
553	20231218	100600	1619765900	73200	73400	73400	73200	119
554	20231218	100500	1611044500	73300	73400	73400	73200	123
555	20231218	100400	1602030100	73400	73400	73400	73300	44
556	20231218	100300	1598800800	73500	73400	73500	73300	58
557	20231218	100200	1594543600	73400	73500	73500	73400	108
558	20231218	100100	1586610500	73600	73600	73600	73500	147
559	20231218	100000	1575803800	73600	73600	73600	73500	37
560	20231218	095900	1573083600	73500	73500	73600	73500	307
561	20231218	095800	1550494700	73500	73500	73500	73500	369
562	20231218	095700	1523373200	73500	73500	73500	73500	389
563	20231218	095600	1494781700	73600	73500	73700	73500	260
564	20231218	095500	1475644900	73500	73500	73600	73400	331
565	20231218	095400	1451319300	73500	73300	73500	73300	420
566	20231218	095300	1420473300	73400	73300	73400	73200	533
567	20231218	095200	1381405900	73300	73300	73400	73300	58
568	20231218	095100	1377153100	73200	73400	73500	73200	428
569	20231218	095000	1345751300	73400	73500	73500	73400	161
570	20231218	094900	1333933800	73500	73300	73500	73200	252
571	20231218	094800	1315449900	73300	73100	73300	73100	277
572	20231218	094700	1295189400	73100	73100	73100	73000	1058
573	20231218	094600	1217929600	73000	73100	73200	73000	161
574	20231218	094500	1206163100	73000	73100	73100	73000	263
575	20231218	094400	1186960300	73100	73100	73100	73000	311
576	20231218	094300	1164241300	73500	73100	73500	73000	3615
577	20231218	094200	898985800	73100	73200	73200	73100	1707
578	20231218	094100	774158100	73200	73400	73400	73200	164
579	20231218	094000	762151200	73200	73400	73500	73200	3165
580	20231218	093900	530275400	73500	73400	73500	73400	39
581	20231218	093800	527412500	73500	73500	73600	73500	259
582	20231218	093700	508375600	73500	73600	73700	73500	86
583	20231218	093600	502051700	73500	73600	73700	73500	494
584	20231218	093500	465689600	73700	73800	73800	73700	44
585	20231218	093400	462446500	74000	74000	74000	73700	495
586	20231218	093300	425882300	74000	73900	74000	73900	105
587	20231218	093200	418120800	73900	73900	73900	73800	56
588	20231218	093100	413985600	73900	73800	73900	73700	390
589	20231218	093000	385205700	73800	73700	73800	73700	13
590	20231218	092900	384247100	73800	73800	73800	73800	186
591	20231218	092800	370520300	73800	73700	73800	73700	189
592	20231218	092700	356586100	73600	73600	73700	73600	65
593	20231218	092600	351802000	73600	73400	73600	73400	148
594	20231218	092500	340930900	73500	73500	73500	73400	265
595	20231218	092400	321461000	73500	73500	73500	73400	492
596	20231218	092300	285338600	73500	73500	73500	73400	101
597	20231218	092200	277919600	73600	73600	73600	73500	99
598	20231218	092100	270642100	73500	73700	73700	73500	56
599	20231218	092000	266524700	73500	73700	73700	73500	71
600	20231218	091900	261299600	73700	73500	73700	73500	109
601	20231218	091800	253284800	73500	73600	73600	73500	27
602	20231218	091700	251299400	73600	73600	73700	73500	47
603	20231218	091600	247840300	73600	73700	73700	73600	120
604	20231218	091500	239008100	73700	73600	73800	73600	73
605	20231218	091400	233628200	73600	73700	73800	73600	60
606	20231218	091300	229205600	73600	73700	73700	73400	153
607	20231218	091200	217963600	73700	73500	73700	73500	344
608	20231218	091100	192650800	73500	73500	73500	73400	218
609	20231218	091000	176628600	73500	73600	73600	73500	405
610	20231218	090900	146848400	73600	73800	73800	73600	139
611	20231218	090800	136611500	73800	73700	73800	73700	218
612	20231218	090700	120543100	73600	73700	73800	73600	110
613	20231218	090600	112437300	73800	73800	73800	73700	43
614	20231218	090500	109267400	73600	73800	73800	73500	343
615	20231218	090400	84012900	73800	73900	74000	73700	130
616	20231218	090300	74415100	74100	74300	74300	73600	362
617	20231218	090200	47688000	74300	74300	74400	74300	100
618	20231218	090100	40257900	74200	74500	74500	74200	16
619	20231218	090000	39070100	74600	74800	74800	73500	525