KissMeData/018670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	2217226500	156800	156800	156800	156800	375
3	20231219	190200	2217226500	156800	156800	156800	156800	0
4	20231219	190100	2217226500	156800	156800	156800	156800	0
5	20231219	190000	2217226500	156800	156800	156800	156800	0
6	20231219	185900	2217226500	156800	156800	156800	156800	0
7	20231219	185800	2217226500	156800	156800	156800	156800	0
8	20231219	185700	2217226500	156800	156800	156800	156800	0
9	20231219	185600	2217226500	156800	156800	156800	156800	0
10	20231219	185500	2217226500	156800	156800	156800	156800	0
11	20231219	185400	2217226500	156800	156800	156800	156800	0
12	20231219	185300	2217226500	156800	156800	156800	156800	0
13	20231219	185200	2217226500	156800	156800	156800	156800	0
14	20231219	185100	2217226500	156800	156800	156800	156800	0
15	20231219	185000	2217226500	156800	156800	156800	156800	0
16	20231219	184900	2217226500	156800	156800	156800	156800	0
17	20231219	184800	2217226500	156800	156800	156800	156800	0
18	20231219	184700	2217226500	156800	156800	156800	156800	0
19	20231219	184600	2217226500	156800	156800	156800	156800	0
20	20231219	184500	2217226500	156800	156800	156800	156800	0
21	20231219	184400	2217226500	156800	156800	156800	156800	0
22	20231219	184300	2217226500	156800	156800	156800	156800	0
23	20231219	184200	2217226500	156800	156800	156800	156800	0
24	20231219	184100	2217226500	156800	156800	156800	156800	0
25	20231219	184000	2217226500	156800	156800	156800	156800	0
26	20231219	183900	2217226500	156800	156800	156800	156800	0
27	20231219	183800	2217226500	156800	156800	156800	156800	0
28	20231219	183700	2217226500	156800	156800	156800	156800	0
29	20231219	183600	2217226500	156800	156800	156800	156800	0
30	20231219	183500	2217226500	156800	156800	156800	156800	0
31	20231219	183400	2217226500	156800	156800	156800	156800	0
32	20231219	183300	2217226500	156800	156800	156800	156800	375
33	20231219	183200	2217226500	156800	156800	156800	156800	0
34	20231219	183100	2217226500	156800	156800	156800	156800	0
35	20231219	183000	2217226500	156800	156800	156800	156800	0
36	20231219	182900	2217226500	156800	156800	156800	156800	0
37	20231219	182800	2217226500	156800	156800	156800	156800	0
38	20231219	182700	2217226500	156800	156800	156800	156800	0
39	20231219	182600	2217226500	156800	156800	156800	156800	0
40	20231219	182500	2217226500	156800	156800	156800	156800	0
41	20231219	182400	2217226500	156800	156800	156800	156800	0
42	20231219	182300	2217226500	156800	156800	156800	156800	0
43	20231219	182200	2217226500	156800	156800	156800	156800	0
44	20231219	182100	2217226500	156800	156800	156800	156800	0
45	20231219	182000	2217226500	156800	156800	156800	156800	0
46	20231219	181900	2217226500	156800	156800	156800	156800	0
47	20231219	181800	2217226500	156800	156800	156800	156800	0
48	20231219	181700	2217226500	156800	156800	156800	156800	0
49	20231219	181600	2217226500	156800	156800	156800	156800	0
50	20231219	181500	2217226500	156800	156800	156800	156800	0
51	20231219	181400	2217226500	156800	156800	156800	156800	0
52	20231219	181300	2217226500	156800	156800	156800	156800	0
53	20231219	181200	2217226500	156800	156800	156800	156800	0
54	20231219	181100	2217226500	156800	156800	156800	156800	0
55	20231219	181000	2217226500	156800	156800	156800	156800	0
56	20231219	180900	2217226500	156800	156800	156800	156800	0
57	20231219	180800	2217226500	156800	156800	156800	156800	0
58	20231219	180700	2217226500	156800	156800	156800	156800	0
59	20231219	180600	2217226500	156800	156800	156800	156800	0
60	20231219	180500	2217226500	156800	156800	156800	156800	0
61	20231219	180400	2217226500	156800	156800	156800	156800	0
62	20231219	180300	2217226500	156800	156800	156800	156800	375
63	20231219	180200	2217226500	156800	156800	156800	156800	0
64	20231219	180100	2217226500	156800	156800	156800	156800	0
65	20231219	180000	2217226500	156800	156800	156800	156800	0
66	20231219	175900	2217226500	156800	156800	156800	156800	0
67	20231219	175800	2217226500	156800	156800	156800	156800	0
68	20231219	175700	2217226500	156800	156800	156800	156800	0
69	20231219	175600	2217226500	156800	156800	156800	156800	0
70	20231219	175500	2217226500	156800	156800	156800	156800	0
71	20231219	175400	2217226500	156800	156800	156800	156800	0
72	20231219	175300	2217226500	156800	156800	156800	156800	0
73	20231219	175200	2217226500	156800	156800	156800	156800	0
74	20231219	175100	2217226500	156800	156800	156800	156800	0
75	20231219	175000	2217226500	156800	156800	156800	156800	0
76	20231219	174900	2217226500	156800	156800	156800	156800	0
77	20231219	174800	2217226500	156800	156800	156800	156800	0
78	20231219	174700	2217226500	156800	156800	156800	156800	0
79	20231219	174600	2217226500	156800	156800	156800	156800	0
80	20231219	174500	2217226500	156800	156800	156800	156800	0
81	20231219	174400	2217226500	156800	156800	156800	156800	0
82	20231219	174300	2217226500	156800	156800	156800	156800	0
83	20231219	174200	2217226500	156800	156800	156800	156800	0
84	20231219	174100	2217226500	156800	156800	156800	156800	0
85	20231219	174000	2217226500	156800	156800	156800	156800	0
86	20231219	173900	2217226500	156800	156800	156800	156800	0
87	20231219	173800	2217226500	156800	156800	156800	156800	0
88	20231219	173700	2217226500	156800	156800	156800	156800	0
89	20231219	173600	2217226500	156800	156800	156800	156800	0
90	20231219	173500	2217226500	156800	156800	156800	156800	0
91	20231219	173400	2217226500	156800	156800	156800	156800	0
92	20231219	173300	2217226500	156800	156800	156800	156800	375
93	20231219	173200	2217226500	156800	156800	156800	156800	0
94	20231219	173100	2217226500	156800	156800	156800	156800	0
95	20231219	173000	2217226500	156800	156800	156800	156800	0
96	20231219	172900	2217226500	156800	156800	156800	156800	0
97	20231219	172800	2217226500	156800	156800	156800	156800	0
98	20231219	172700	2217226500	156800	156800	156800	156800	0
99	20231219	172600	2217226500	156800	156800	156800	156800	0
100	20231219	172500	2217226500	156800	156800	156800	156800	0
101	20231219	172400	2217226500	156800	156800	156800	156800	0
102	20231219	172300	2217226500	156800	156800	156800	156800	0
103	20231219	172200	2217226500	156800	156800	156800	156800	0
104	20231219	172100	2217226500	156800	156800	156800	156800	0
105	20231219	172000	2217226500	156800	156800	156800	156800	0
106	20231219	171900	2217226500	156800	156800	156800	156800	0
107	20231219	171800	2217226500	156800	156800	156800	156800	0
108	20231219	171700	2217226500	156800	156800	156800	156800	0
109	20231219	171600	2217226500	156800	156800	156800	156800	0
110	20231219	171500	2217226500	156800	156800	156800	156800	0
111	20231219	171400	2217226500	156800	156800	156800	156800	0
112	20231219	171300	2217226500	156800	156800	156800	156800	0
113	20231219	171200	2217226500	156800	156800	156800	156800	0
114	20231219	171100	2217226500	156800	156800	156800	156800	0
115	20231219	171000	2217226500	156800	156800	156800	156800	0
116	20231219	170900	2217226500	156800	156800	156800	156800	0
117	20231219	170800	2217226500	156800	156800	156800	156800	0
118	20231219	170700	2217226500	156800	156800	156800	156800	0
119	20231219	170600	2217226500	156800	156800	156800	156800	0
120	20231219	170500	2217226500	156800	156800	156800	156800	0
121	20231219	170400	2217226500	156800	156800	156800	156800	0
122	20231219	170300	2217226500	156800	156800	156800	156800	375
123	20231219	170200	2217226500	156800	156800	156800	156800	0
124	20231219	170100	2217226500	156800	156800	156800	156800	0
125	20231219	170000	2217226500	156800	156800	156800	156800	0
126	20231219	165900	2217226500	156800	156800	156800	156800	0
127	20231219	165800	2217226500	156800	156800	156800	156800	0
128	20231219	165700	2217226500	156800	156800	156800	156800	0
129	20231219	165600	2217226500	156800	156800	156800	156800	0
130	20231219	165500	2217226500	156800	156800	156800	156800	0
131	20231219	165400	2217226500	156800	156800	156800	156800	0
132	20231219	165300	2217226500	156800	156800	156800	156800	0
133	20231219	165200	2217226500	156800	156800	156800	156800	0
134	20231219	165100	2217226500	156800	156800	156800	156800	0
135	20231219	165000	2217226500	156800	156800	156800	156800	0
136	20231219	164900	2217226500	156800	156800	156800	156800	0
137	20231219	164800	2217226500	156800	156800	156800	156800	0
138	20231219	164700	2217226500	156800	156800	156800	156800	0
139	20231219	164600	2217226500	156800	156800	156800	156800	0
140	20231219	164500	2217226500	156800	156800	156800	156800	0
141	20231219	164400	2217226500	156800	156800	156800	156800	0
142	20231219	164300	2217226500	156800	156800	156800	156800	0
143	20231219	164200	2217226500	156800	156800	156800	156800	0
144	20231219	164100	2217226500	156800	156800	156800	156800	0
145	20231219	164000	2217226500	156800	156800	156800	156800	0
146	20231219	163900	2217226500	156800	156800	156800	156800	0
147	20231219	163800	2217226500	156800	156800	156800	156800	0
148	20231219	163700	2217226500	156800	156800	156800	156800	0
149	20231219	163600	2217226500	156800	156800	156800	156800	0
150	20231219	163500	2217226500	156800	156800	156800	156800	0
151	20231219	163400	2217226500	156800	156800	156800	156800	0
152	20231219	163300	2217226500	156800	156800	156800	156800	375
153	20231219	163200	2217226500	156800	156800	156800	156800	0
154	20231219	163100	2217226500	156800	156800	156800	156800	0
155	20231219	163000	2217226500	156800	156800	156800	156800	0
156	20231219	162900	2217226500	156800	156800	156800	156800	0
157	20231219	162800	2217226500	156800	156800	156800	156800	0
158	20231219	162700	2217226500	156800	156800	156800	156800	0
159	20231219	162600	2217226500	156800	156800	156800	156800	0
160	20231219	162500	2217226500	156800	156800	156800	156800	0
161	20231219	162400	2217226500	156800	156800	156800	156800	0
162	20231219	162300	2217226500	156800	156800	156800	156800	0
163	20231219	162200	2217226500	156800	156800	156800	156800	0
164	20231219	162100	2217226500	156800	156800	156800	156800	0
165	20231219	162000	2217226500	156800	156800	156800	156800	0
166	20231219	161900	2217226500	156800	156800	156800	156800	0
167	20231219	161800	2217226500	156800	156800	156800	156800	0
168	20231219	161700	2217226500	156800	156800	156800	156800	0
169	20231219	161600	2217226500	156800	156800	156800	156800	0
170	20231219	161500	2217226500	156800	156800	156800	156800	0
171	20231219	161400	2217226500	156800	156800	156800	156800	0
172	20231219	161300	2217226500	156800	156800	156800	156800	0
173	20231219	161200	2217226500	156800	156800	156800	156800	0
174	20231219	161100	2217226500	156800	156800	156800	156800	0
175	20231219	161000	2217226500	156800	156800	156800	156800	0
176	20231219	160900	2217226500	156800	156800	156800	156800	0
177	20231219	160800	2217226500	156800	156800	156800	156800	0
178	20231219	160700	2217226500	156800	156800	156800	156800	0
179	20231219	160600	2217226500	156800	156800	156800	156800	0
180	20231219	160500	2217226500	156800	156800	156800	156800	0
181	20231219	160400	2217226500	156800	156800	156800	156800	0
182	20231219	160300	2217226500	156800	156800	156800	156800	375
183	20231219	160200	2217226500	156800	156800	156800	156800	0
184	20231219	160100	2217226500	156800	156800	156800	156800	0
185	20231219	160000	2217226500	156800	156800	156800	156800	0
186	20231219	155900	2217226500	156800	156800	156800	156800	0
187	20231219	155800	2217226500	156800	156800	156800	156800	0
188	20231219	155700	2217226500	156800	156800	156800	156800	0
189	20231219	155600	2217226500	156800	156800	156800	156800	0
190	20231219	155500	2217226500	156800	156800	156800	156800	0
191	20231219	155400	2217226500	156800	156800	156800	156800	0
192	20231219	155300	2217226500	156800	156800	156800	156800	0
193	20231219	155200	2217226500	156800	156800	156800	156800	0
194	20231219	155100	2217226500	156800	156800	156800	156800	0
195	20231219	155000	2217226500	156800	156800	156800	156800	0
196	20231219	154900	2217226500	156800	156800	156800	156800	0
197	20231219	154800	2217226500	156800	156800	156800	156800	0
198	20231219	154700	2217226500	156800	156800	156800	156800	0
199	20231219	154600	2217226500	156800	156800	156800	156800	0
200	20231219	154500	2217226500	156800	156800	156800	156800	0
201	20231219	154400	2217226500	156800	156800	156800	156800	0
202	20231219	154300	2217226500	156800	156800	156800	156800	0
203	20231219	154200	2217226500	156800	156800	156800	156800	0
204	20231219	154100	2217226500	156800	156800	156800	156800	0
205	20231219	154000	2217226500	156800	156800	156800	156800	0
206	20231219	153900	2217226500	156800	156800	156800	156800	0
207	20231219	153800	2217226500	156800	156800	156800	156800	0
208	20231219	153700	2217226500	156800	156800	156800	156800	0
209	20231219	153600	2217226500	156800	156800	156800	156800	0
210	20231219	153500	2217226500	156800	156800	156800	156800	0
211	20231219	153400	2217226500	156800	156800	156800	156800	0
212	20231219	153300	2217226500	156800	156800	156800	156800	375
213	20231219	153200	2217226500	156800	156800	156800	156800	0
214	20231219	153100	2217226500	156800	156800	156800	156800	0
215	20231219	153000	2217226500	156800	156800	156800	156800	375
216	20231219	152900	2158426500	157000	157000	157000	157000	0
217	20231219	152800	2158426500	157000	157000	157000	157000	0
218	20231219	152700	2158426500	157000	157000	157000	157000	0
219	20231219	152600	2158426500	157000	157000	157000	157000	0
220	20231219	152500	2158426500	157000	157000	157000	157000	0
221	20231219	152400	2158426500	157000	157000	157000	157000	0
222	20231219	152300	2158426500	157000	157000	157000	157000	0
223	20231219	152200	2158426500	157000	157000	157000	157000	0
224	20231219	152100	2158426500	157000	157000	157000	157000	0
225	20231219	152000	2158426500	157000	157000	157000	157000	0
226	20231219	151900	2158426500	157000	156800	157000	156800	8
227	20231219	151800	2157171700	156900	157100	157100	156900	4
228	20231219	151700	2156543800	157000	157100	157100	157000	73
229	20231219	151600	2145081100	157000	157000	157000	157000	6
230	20231219	151500	2144139100	157000	157100	157200	157000	18
231	20231219	151400	2141311700	157000	157100	157200	157000	30
232	20231219	151300	2136599000	157100	157200	157200	157100	26
233	20231219	151200	2132512400	157200	157400	157500	157100	165
234	20231219	151100	2106536300	157300	157400	157400	157100	18
235	20231219	151000	2103705000	157100	157100	157400	157000	550
236	20231219	150900	2017198800	157000	157100	157200	157000	67
237	20231219	150800	2006670900	157100	156900	157100	156800	176
238	20231219	150700	1979045800	156800	156600	156800	156400	70
239	20231219	150600	1968076300	156700	156600	156700	156400	43
240	20231219	150500	1961340900	156600	156500	156700	156400	76
241	20231219	150400	1949444100	156500	156500	156500	156400	44
242	20231219	150300	1942559200	156500	156400	156500	156300	74
243	20231219	150200	1930984100	156400	156400	156400	156200	48
244	20231219	150100	1923479200	156400	156300	156400	156000	42
245	20231219	150000	1916914700	156300	156000	156400	155900	56
246	20231219	145900	1908170900	156200	156100	156300	156100	65
247	20231219	145800	1898016100	156000	155900	156200	155900	62
248	20231219	145700	1888335300	156200	156000	156200	155800	54
249	20231219	145600	1879913600	156000	155800	156000	155800	58
250	20231219	145500	1870868000	155900	155800	156100	155800	45
251	20231219	145400	1863850200	155900	155900	156000	155700	38
252	20231219	145300	1857926800	156000	155800	156100	155800	172
253	20231219	145200	1831107700	155700	155700	155800	155500	63
254	20231219	145100	1821297600	155500	155700	155700	155500	57
255	20231219	145000	1812425500	155600	155400	155600	155300	41
256	20231219	144900	1806054200	155600	155400	155600	155300	22
257	20231219	144800	1802633800	155700	155400	155700	155400	28
258	20231219	144700	1798279900	155400	155400	155500	155400	22
259	20231219	144600	1794860700	155400	155400	155500	155400	31
260	20231219	144500	1790042100	155400	155400	155600	155400	29
261	20231219	144400	1785533400	155400	155500	155600	155400	20
262	20231219	144300	1782422700	155400	155500	155500	155400	22
263	20231219	144200	1779003200	155600	155500	155700	155400	51
264	20231219	144100	1771071200	155400	155600	155600	155400	26
265	20231219	144000	1767027700	155400	155600	155600	155400	19
266	20231219	143900	1764073300	155500	155600	155700	155500	33
267	20231219	143800	1758939100	155600	155500	155700	155500	28
268	20231219	143700	1754581700	155500	155600	155700	155500	24
269	20231219	143600	1750846400	155500	155800	155800	155500	14
270	20231219	143500	1748666700	155800	155300	155800	155300	321
271	20231219	143400	1698750000	155300	155300	155500	155300	34
272	20231219	143300	1693467500	155300	155300	155500	155300	12
273	20231219	143200	1691603000	155400	155300	155500	155300	33
274	20231219	143100	1686473900	155300	155400	155500	155300	47
275	20231219	143000	1679170000	155400	155500	155500	155300	39
276	20231219	142900	1673107900	155400	155400	155400	155400	21
277	20231219	142800	1669844500	155400	155400	155500	155400	23
278	20231219	142700	1666269000	155400	155400	155500	155400	33
279	20231219	142600	1661139600	155400	155500	155500	155400	31
280	20231219	142500	1656321100	155700	155400	155700	155400	34
281	20231219	142400	1651034200	155400	155500	155600	155400	26
282	20231219	142300	1646991700	155500	155500	155600	155500	31
283	20231219	142200	1642169900	155600	155500	155600	155500	7
284	20231219	142100	1641081300	155500	155600	155700	155500	26
285	20231219	142000	1637036000	155600	155500	156000	155500	21
286	20231219	141900	1633766500	155500	155500	155500	155500	19
287	20231219	141800	1630812000	155500	155600	155700	155500	31
288	20231219	141700	1625987300	155700	155500	156000	155500	19
289	20231219	141600	1623029700	155500	155600	155700	155500	34
290	20231219	141500	1617739700	155600	155600	155600	155600	6
291	20231219	141400	1616806100	156000	155600	156000	155500	28
292	20231219	141300	1612447100	155600	155600	156000	155600	31
293	20231219	141200	1607620000	155600	155500	155600	155500	34
294	20231219	141100	1602330000	155500	155600	155700	155500	33
295	20231219	141000	1597195300	155600	155600	155900	155600	21
296	20231219	140900	1593925400	155600	155700	156000	155600	19
297	20231219	140800	1590966900	155600	155700	155700	155600	16
298	20231219	140700	1588476800	155700	155700	156100	155700	27
299	20231219	140600	1584270800	155800	155700	156100	155700	51
300	20231219	140500	1576319300	155800	155800	155800	155700	17
301	20231219	140400	1573672200	155700	155700	155900	155700	32
302	20231219	140300	1568688000	155700	155700	156000	155700	36
303	20231219	140200	1563078200	155700	155800	155900	155700	20
304	20231219	140100	1559962400	155700	155800	155800	155700	17
305	20231219	140000	1557314400	155900	155800	155900	155800	33
306	20231219	135900	1552171300	155800	155800	155900	155800	28
307	20231219	135800	1547807700	155800	155800	155800	155800	22
308	20231219	135700	1544380100	155900	155800	155900	155800	29
309	20231219	135600	1539860600	155800	155800	155900	155800	34
310	20231219	135500	1534562200	155800	155900	155900	155800	20
311	20231219	135400	1531444900	155800	155800	155900	155800	25
312	20231219	135300	1527549200	155900	155800	156000	155800	24
313	20231219	135200	1523808000	155800	155800	156000	155800	29
314	20231219	135100	1519287500	155800	155700	155800	155700	19
315	20231219	135000	1516329100	155700	155700	155900	155700	19
316	20231219	134900	1513368700	155700	155800	156000	155700	21
317	20231219	134800	1510095700	155700	155800	155900	155700	39
318	20231219	134700	1504020700	155700	155700	155800	155700	8
319	20231219	134600	1502775000	155700	155800	155800	155700	17
320	20231219	134500	1500126800	155700	155700	155900	155700	31
321	20231219	134400	1495298800	155700	155700	155700	155700	5
322	20231219	134300	1494520300	155700	155700	155900	155700	30
323	20231219	134200	1489845400	155900	155700	156000	155700	20
324	20231219	134100	1486728500	155700	155800	155900	155700	33
325	20231219	134000	1481588900	155700	155700	155900	155700	21
326	20231219	133900	1478318600	155700	155700	155800	155700	21
327	20231219	133800	1475047400	155700	155700	155900	155700	19
328	20231219	133700	1472087400	155800	155800	155900	155800	12
329	20231219	133600	1470217600	155700	155800	155900	155700	28
330	20231219	133500	1465854800	155800	155800	155900	155800	23
331	20231219	133400	1462269800	155900	155900	156000	155800	23
332	20231219	133300	1458684700	155800	155800	155800	155800	16
333	20231219	133200	1456191900	155900	155800	155900	155800	14
334	20231219	133100	1454009500	155800	155700	156000	155700	26
335	20231219	133000	1449958000	155800	155900	155900	155800	15
336	20231219	132900	1447620800	156000	156000	156000	155700	28
337	20231219	132800	1443254800	156000	155700	156000	155700	27
338	20231219	132700	1439048700	155700	155900	155900	155700	13
339	20231219	132600	1437022200	155700	156000	156000	155700	10
340	20231219	132500	1435463900	155800	155900	156000	155800	29
341	20231219	132400	1430941900	156000	156000	156000	156000	12
342	20231219	132300	1429069900	155900	156000	156100	155900	7
343	20231219	132200	1427978100	156000	156000	156100	156000	15
344	20231219	132100	1425636900	156200	155900	156200	155800	29
345	20231219	132000	1421111300	156000	155900	156100	155900	23
346	20231219	131900	1417524600	155800	155900	155900	155800	162
347	20231219	131800	1392270500	156000	156000	156000	155900	25
348	20231219	131700	1388370600	156100	156100	156200	156100	19
349	20231219	131600	1385404500	156000	156200	156200	156000	11
350	20231219	131500	1383686500	156200	156000	156200	156000	26
351	20231219	131400	1379628300	156000	156000	156100	156000	20
352	20231219	131300	1376507000	155900	156000	156100	155900	35
353	20231219	131200	1371043900	155900	156000	156000	155900	15
354	20231219	131100	1368704200	156200	156000	156200	155900	20
355	20231219	131000	1365585200	156000	156000	156200	156000	85
356	20231219	130900	1352322700	156200	156200	156300	156200	3
357	20231219	130800	1351854000	156300	156200	156300	156200	28
358	20231219	130700	1347479200	156300	156300	156300	156200	32
359	20231219	130600	1342479100	156300	156300	156500	156300	21
360	20231219	130500	1339195300	156200	156200	156200	156200	3
361	20231219	130400	1338726700	156500	156100	156500	156100	26
362	20231219	130300	1334664300	156100	156200	156400	156100	16
363	20231219	130200	1332163600	156100	156200	156400	156100	16
364	20231219	130100	1329665400	156300	156300	156300	156300	14
365	20231219	130000	1327477200	156500	156300	156500	156200	19
366	20231219	125900	1324507200	156300	156600	156700	156300	16
367	20231219	125800	1322002500	156400	156400	156400	156400	1
368	20231219	125700	1321846100	156600	156400	156700	156400	14
369	20231219	125600	1319653200	156400	156500	156700	156400	17
370	20231219	125500	1316990900	156500	156500	156500	156500	1
371	20231219	125400	1316834400	156700	156500	156700	156500	22
372	20231219	125300	1313389000	156500	156600	156700	156500	15
373	20231219	125200	1311039400	156600	156600	156700	156500	36
374	20231219	125100	1305399100	156500	156500	156500	156500	6
375	20231219	125000	1304460100	156700	156500	156700	156500	14
376	20231219	124900	1302267400	156600	156600	156700	156400	18
377	20231219	124800	1299448100	156700	156700	156700	156700	0
378	20231219	124700	1299448100	156700	156700	156700	156600	60
379	20231219	124600	1290046200	156800	156600	156800	156600	116
380	20231219	124500	1271868100	156700	156400	156700	156400	12
381	20231219	124400	1269989100	156400	156600	156600	156400	4
382	20231219	124300	1269363100	156600	156400	156600	156400	14
383	20231219	124200	1267172800	156600	156200	156600	156200	13
384	20231219	124100	1265138100	156200	156600	156600	156200	2
385	20231219	124000	1264825300	156600	156300	156600	156300	14
386	20231219	123900	1262634400	156300	156300	156500	156300	18
387	20231219	123800	1259818500	156500	156300	156500	156300	14
388	20231219	123700	1257628300	156300	156300	156300	156300	4
389	20231219	123600	1257003100	156400	156300	156400	156300	18
390	20231219	123500	1254188500	156400	156400	156500	156400	15
391	20231219	123400	1251842200	156400	156300	156400	156300	5
392	20231219	123300	1251060600	156400	156300	156400	156300	15
393	20231219	123200	1248714900	156400	156200	156400	156100	14
394	20231219	123100	1246526400	156200	156300	156400	156200	13
395	20231219	123000	1244493800	156200	156200	156200	156200	0
396	20231219	122900	1244493800	156200	156200	156500	156100	27
397	20231219	122800	1240275100	156100	156000	156100	156000	37
398	20231219	122700	1234500600	156000	156100	156100	156000	13
399	20231219	122600	1232472000	156100	156200	156200	156000	31
400	20231219	122500	1227632800	156300	156200	156300	156200	12
401	20231219	122400	1225758000	156100	156300	156300	156100	23
402	20231219	122300	1222164300	156000	156300	156300	156000	3
403	20231219	122200	1221695700	156200	156000	156200	156000	16
404	20231219	122100	1219199000	156000	156000	156300	156000	16
405	20231219	122000	1216701200	156100	156100	156100	156100	1
406	20231219	121900	1216545100	156100	155900	156100	155900	14
407	20231219	121800	1214360400	155900	156000	156100	155900	15
408	20231219	121700	1212019500	155900	155900	156100	155900	15
409	20231219	121600	1209679800	155800	155800	155800	155800	3
410	20231219	121500	1209212400	155800	155900	156000	155800	15
411	20231219	121400	1206873100	156000	155700	156000	155700	14
412	20231219	121300	1204690600	156000	156000	156000	156000	0
413	20231219	121200	1204690600	156000	155700	156000	155700	14
414	20231219	121100	1202508100	156000	155700	156000	155700	14
415	20231219	121000	1200325500	155700	155700	156000	155700	15
416	20231219	120900	1197988500	155600	155700	155700	155600	4
417	20231219	120800	1197366000	155900	155700	155900	155700	12
418	20231219	120700	1195496500	155400	155400	155700	155400	39
419	20231219	120600	1189426500	155400	155600	155600	155400	4
420	20231219	120500	1188804500	155400	155400	155700	155400	14
421	20231219	120400	1186626400	155300	155300	155700	155300	16
422	20231219	120300	1184137500	155400	155500	155600	155400	16
423	20231219	120200	1181649400	155700	155700	155700	155700	0
424	20231219	120100	1181649400	155700	155100	155700	154900	14
425	20231219	120000	1179474000	155300	155000	155700	155000	15
426	20231219	115900	1177145500	155000	155400	155400	155000	3
427	20231219	115800	1176680100	155600	155200	155600	155100	17
428	20231219	115700	1174040100	155300	155000	155600	155000	16
429	20231219	115600	1171556000	155000	155000	155600	155000	18
430	20231219	115500	1168761000	154900	154900	154900	154800	18
431	20231219	115400	1165973100	154900	155000	155600	154900	22
432	20231219	115300	1162558600	155100	155000	155600	155000	17
433	20231219	115200	1159918500	155000	155300	155300	155000	2
434	20231219	115100	1159608200	155600	155100	155600	154900	20
435	20231219	115000	1156504100	155400	155000	155400	155000	16
436	20231219	114900	1154020900	155000	154800	155600	154800	17
437	20231219	114800	1151382500	154800	155000	155000	154800	10
438	20231219	114700	1149833400	155100	155000	155600	155000	16
439	20231219	114600	1147349300	155300	155100	155700	155000	21
440	20231219	114500	1144089200	155000	155000	155000	155000	1
441	20231219	114400	1143934200	155700	154800	155700	154700	16
442	20231219	114300	1141452900	154900	155000	155400	154900	19
443	20231219	114200	1138506100	155100	155000	155700	155000	13
444	20231219	114100	1136487600	154900	155400	155400	154900	5
445	20231219	114000	1135712300	155600	155100	155700	154900	21
446	20231219	113900	1132452700	155000	155000	155700	155000	15
447	20231219	113800	1130123500	155000	155500	155500	155000	7
448	20231219	113700	1129037800	155600	155100	155600	155000	17
449	20231219	113600	1126398700	155700	155000	155700	155000	15
450	20231219	113500	1124069000	155200	155300	155700	155200	17
451	20231219	113400	1121425900	155200	155200	155200	155200	5
452	20231219	113300	1120649900	155700	155100	155700	155100	18
453	20231219	113200	1117853500	155100	155100	155700	155100	16
454	20231219	113100	1115367800	155100	155100	155100	155100	6
455	20231219	113000	1114437200	155600	155000	155600	155000	17
456	20231219	112900	1111799100	154900	154900	155700	154800	17
457	20231219	112800	1109160400	154900	154900	155300	154900	19
458	20231219	112700	1106214900	154800	154800	154800	154800	5
459	20231219	112600	1105440900	154800	154900	155200	154800	19
460	20231219	112500	1102496700	155700	154600	155700	154600	14
461	20231219	112400	1100326200	154700	154800	154800	154700	17
462	20231219	112300	1097696000	154800	154600	155400	154600	25
463	20231219	112200	1093823900	154600	154600	154800	154600	18
464	20231219	112100	1091039500	154600	154600	155100	154500	21
465	20231219	112000	1087790400	154500	154500	154500	154500	9
466	20231219	111900	1086399900	154600	154500	154700	154500	19
467	20231219	111800	1083462700	154500	154400	154600	154400	26
468	20231219	111700	1079445100	154400	154400	154500	154400	17
469	20231219	111600	1076820000	154500	154300	154500	154200	19
470	20231219	111500	1073886400	154300	154300	154400	154200	27
471	20231219	111400	1069718600	154300	154400	154400	154300	79
472	20231219	111300	1057521500	154300	154400	154400	154300	33
473	20231219	111200	1052427000	154400	154500	154700	154400	20
474	20231219	111100	1049335700	154500	154600	154900	154500	15
475	20231219	111000	1047015600	154500	154700	154700	154500	9
476	20231219	110900	1045624600	154700	154600	154800	154600	49
477	20231219	110800	1038043400	154600	154700	154900	154600	17
478	20231219	110700	1035411800	154700	154900	155100	154700	82
479	20231219	110600	1022714900	154900	154800	154900	154800	14
480	20231219	110500	1020546500	155000	155400	155500	154900	421
481	20231219	110400	955277600	155300	155500	155500	155300	106
482	20231219	110300	938798700	155600	155400	155600	155400	13
483	20231219	110200	936776500	155300	155200	155700	155200	26
484	20231219	110100	932734100	155300	156100	156200	155200	539
485	20231219	110000	848708600	156000	156100	156200	156000	23
486	20231219	105900	845117700	156100	156100	156100	156100	9
487	20231219	105800	843712800	156000	156000	156100	156000	32
488	20231219	105700	838718200	156000	156000	156100	156000	28
489	20231219	105600	834348100	156200	155400	156200	155400	1028
490	20231219	105500	673987600	155400	155200	155400	155200	26
491	20231219	105400	669950300	155300	155500	155600	155300	48
492	20231219	105300	662485900	155500	155500	155800	155500	18
493	20231219	105200	659685000	155400	155400	155600	155400	7
494	20231219	105100	658596800	155500	156100	156100	155500	334
495	20231219	105000	606573100	156000	156000	156100	156000	65
496	20231219	104900	596430700	156000	155900	156100	155900	9
497	20231219	104800	595026800	156100	155900	156100	155900	19
498	20231219	104700	592063200	156100	156100	156300	156100	20
499	20231219	104600	588939700	156100	156100	156300	155900	19
500	20231219	104500	585972400	156000	156000	156000	156000	0
501	20231219	104400	585972400	156000	156200	156400	156000	15
502	20231219	104300	583628800	156100	156100	156200	156100	17
503	20231219	104200	580973800	156100	156100	156100	156100	5
504	20231219	104100	580193300	156200	156200	156200	156100	22
505	20231219	104000	576757100	156100	156200	156300	156100	27
506	20231219	103900	572539700	156200	156200	156500	156200	14
507	20231219	103800	570349300	156200	157000	157000	156200	121
508	20231219	103700	551406600	156900	156500	156900	156500	176
509	20231219	103600	523825800	156400	156500	156500	156400	20
510	20231219	103500	520695900	156400	155500	156400	155500	757
511	20231219	103400	402595100	155500	155500	155500	155500	3
512	20231219	103300	402128600	155500	155700	155700	155500	17
513	20231219	103200	399482500	155700	155600	155700	155500	40
514	20231219	103100	393258600	155500	155200	155500	155200	230
515	20231219	103000	357530100	155100	155100	155200	155100	4
516	20231219	102900	356909600	155200	154800	155200	154800	74
517	20231219	102800	345429700	154900	154900	154900	154900	33
518	20231219	102700	340318000	154800	154800	154800	154800	5
519	20231219	102600	339544000	154800	154800	154800	154800	6
520	20231219	102500	338615200	154800	154800	154800	154800	2
521	20231219	102400	338305600	154800	154800	154800	154800	1
522	20231219	102300	338150800	155100	155100	155100	155100	0
523	20231219	102200	338150800	155100	154800	155100	154800	126
524	20231219	102100	318622900	154800	154800	154800	154800	3
525	20231219	102000	318158500	154900	154900	155000	154900	43
526	20231219	101900	311497400	154900	154200	155000	154200	407
527	20231219	101800	248535800	154000	154000	154000	154000	2
528	20231219	101700	248227800	154000	154000	154000	154000	1
529	20231219	101600	248073800	154100	154300	154300	154100	7
530	20231219	101500	246994900	154100	154100	154100	154100	2
531	20231219	101400	246686700	154200	154000	154200	154000	71
532	20231219	101300	235751200	153900	153900	153900	153900	2
533	20231219	101200	235443400	153900	153900	153900	153900	2
534	20231219	101100	235135600	153900	154000	154000	153900	2
535	20231219	101000	234827700	153900	153900	153900	153900	0
536	20231219	100900	234827700	153900	153900	153900	153900	1
537	20231219	100800	234673800	153900	153900	153900	153900	1
538	20231219	100700	234519900	153900	153900	153900	153900	1
539	20231219	100600	234366000	153900	153900	153900	153900	1
540	20231219	100500	234212100	153900	153900	153900	153900	4
541	20231219	100400	233596500	153900	153900	153900	153900	1
542	20231219	100300	233442600	153900	153900	153900	153900	4
543	20231219	100200	232827000	154000	154000	154000	154000	19
544	20231219	100100	229901000	154000	154000	154000	154000	1
545	20231219	100000	229747000	154200	154200	154200	154200	1
546	20231219	095900	229592800	154000	154000	154000	154000	1
547	20231219	095800	229438800	154000	154000	154000	154000	0
548	20231219	095700	229438800	154000	154000	154000	154000	1
549	20231219	095600	229284800	154000	153600	154000	153600	97
550	20231219	095500	214356400	153700	153800	153800	153700	17
551	20231219	095400	211741900	153800	153500	153800	153500	81
552	20231219	095300	199298300	153600	153500	153600	153500	5
553	20231219	095200	198530700	153500	153500	153500	153500	4
554	20231219	095100	197916700	153500	153500	153500	153500	5
555	20231219	095000	197149200	153500	153500	153500	153500	3
556	20231219	094900	196688700	153500	153500	153500	153500	8
557	20231219	094800	195460700	153500	153500	153500	153500	1
558	20231219	094700	195307200	153500	153500	153500	153500	5
559	20231219	094600	194539700	153600	153500	153600	153500	10
560	20231219	094500	193004400	153500	153500	153500	153500	4
561	20231219	094400	192390400	153500	153500	153700	153500	10
562	20231219	094300	190854800	153500	153500	153500	153500	6
563	20231219	094200	189933800	153700	153500	153700	153500	19
564	20231219	094100	187016500	153700	153600	153700	153600	22
565	20231219	094000	183636900	153600	153800	153800	153600	14
566	20231219	093900	181484400	153800	153800	153900	153800	194
567	20231219	093800	151644400	154000	153900	154000	153800	73
568	20231219	093700	140413200	154000	154100	154200	154000	226
569	20231219	093600	105588800	154100	154100	154100	154100	8
570	20231219	093500	104356000	154200	154200	154200	154200	6
571	20231219	093400	103430800	154100	154100	154100	154100	1
572	20231219	093300	103276700	154100	154100	154100	154100	5
573	20231219	093200	102506200	154200	154200	154200	154200	58
574	20231219	093100	93562600	154200	154200	154200	154200	2
575	20231219	093000	93254200	154200	154200	154200	154200	51
576	20231219	092900	85390000	154200	154200	154200	154200	0
577	20231219	092800	85390000	154200	154200	154200	154200	0
578	20231219	092700	85390000	154200	154200	154200	154200	0
579	20231219	092600	85390000	154200	154200	154200	154200	0
580	20231219	092500	85390000	154200	154200	154200	154200	1
581	20231219	092400	85235800	154200	154200	154200	154200	0
582	20231219	092300	85235800	154200	154200	154200	154200	10
583	20231219	092200	83693800	154200	154200	154200	154200	0
584	20231219	092100	83693800	154200	154300	154300	154200	7
585	20231219	092000	82613800	154400	154400	154400	154400	10
586	20231219	091900	81069800	154400	154400	154400	154400	9
587	20231219	091800	79680200	154500	154400	154500	154400	20
588	20231219	091700	76592100	154300	154100	154300	154100	48
589	20231219	091600	69185900	154100	154300	154300	154100	4
590	20231219	091500	68569100	154100	154100	154200	154100	22
591	20231219	091400	65178000	154100	154000	154100	154000	68
592	20231219	091300	54704900	154200	154100	154200	154000	44
593	20231219	091200	47925300	154300	154300	154300	154300	1
594	20231219	091100	47771000	154400	154400	154400	154400	7
595	20231219	091000	46690200	154400	154000	154400	154000	106
596	20231219	090900	30350100	154000	154000	154000	153900	8
597	20231219	090800	29118300	154000	154000	154000	154000	1
598	20231219	090700	28964300	154100	154600	154600	154100	71
599	20231219	090600	17998800	154500	154500	154500	154500	0
600	20231219	090500	17998800	154500	154500	154500	154500	0
601	20231219	090400	17998800	154500	154500	154500	154500	2
602	20231219	090300	17689800	155000	154400	155000	154400	18
603	20231219	090200	14905900	154000	154000	154000	154000	2
604	20231219	090100	14597900	153900	153700	154400	153500	60
605	20231219	090000	5376000	153600	153600	153600	153600	35