KissMeData/039130/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192100	1873000900	52200	52200	52200	52200	674
3	20231219	192000	1873000900	52200	52200	52200	52200	0
4	20231219	191900	1873000900	52200	52200	52200	52200	0
5	20231219	191800	1873000900	52200	52200	52200	52200	0
6	20231219	191700	1873000900	52200	52200	52200	52200	0
7	20231219	191600	1873000900	52200	52200	52200	52200	0
8	20231219	191500	1873000900	52200	52200	52200	52200	0
9	20231219	191400	1873000900	52200	52200	52200	52200	0
10	20231219	191300	1873000900	52200	52200	52200	52200	0
11	20231219	191200	1873000900	52200	52200	52200	52200	0
12	20231219	191100	1873000900	52200	52200	52200	52200	0
13	20231219	191000	1873000900	52200	52200	52200	52200	0
14	20231219	190900	1873000900	52200	52200	52200	52200	0
15	20231219	190800	1873000900	52200	52200	52200	52200	0
16	20231219	190700	1873000900	52200	52200	52200	52200	0
17	20231219	190600	1873000900	52200	52200	52200	52200	0
18	20231219	190500	1873000900	52200	52200	52200	52200	0
19	20231219	190400	1873000900	52200	52200	52200	52200	0
20	20231219	190300	1873000900	52200	52200	52200	52200	0
21	20231219	190200	1873000900	52200	52200	52200	52200	0
22	20231219	190100	1873000900	52200	52200	52200	52200	0
23	20231219	190000	1873000900	52200	52200	52200	52200	0
24	20231219	185900	1873000900	52200	52200	52200	52200	0
25	20231219	185800	1873000900	52200	52200	52200	52200	0
26	20231219	185700	1873000900	52200	52200	52200	52200	0
27	20231219	185600	1873000900	52200	52200	52200	52200	0
28	20231219	185500	1873000900	52200	52200	52200	52200	0
29	20231219	185400	1873000900	52200	52200	52200	52200	0
30	20231219	185300	1873000900	52200	52200	52200	52200	0
31	20231219	185200	1873000900	52200	52200	52200	52200	0
32	20231219	185100	1873000900	52200	52200	52200	52200	674
33	20231219	185000	1873000900	52200	52200	52200	52200	0
34	20231219	184900	1873000900	52200	52200	52200	52200	0
35	20231219	184800	1873000900	52200	52200	52200	52200	0
36	20231219	184700	1873000900	52200	52200	52200	52200	0
37	20231219	184600	1873000900	52200	52200	52200	52200	0
38	20231219	184500	1873000900	52200	52200	52200	52200	0
39	20231219	184400	1873000900	52200	52200	52200	52200	0
40	20231219	184300	1873000900	52200	52200	52200	52200	0
41	20231219	184200	1873000900	52200	52200	52200	52200	0
42	20231219	184100	1873000900	52200	52200	52200	52200	0
43	20231219	184000	1873000900	52200	52200	52200	52200	0
44	20231219	183900	1873000900	52200	52200	52200	52200	0
45	20231219	183800	1873000900	52200	52200	52200	52200	0
46	20231219	183700	1873000900	52200	52200	52200	52200	0
47	20231219	183600	1873000900	52200	52200	52200	52200	0
48	20231219	183500	1873000900	52200	52200	52200	52200	0
49	20231219	183400	1873000900	52200	52200	52200	52200	0
50	20231219	183300	1873000900	52200	52200	52200	52200	0
51	20231219	183200	1873000900	52200	52200	52200	52200	0
52	20231219	183100	1873000900	52200	52200	52200	52200	0
53	20231219	183000	1873000900	52200	52200	52200	52200	0
54	20231219	182900	1873000900	52200	52200	52200	52200	0
55	20231219	182800	1873000900	52200	52200	52200	52200	0
56	20231219	182700	1873000900	52200	52200	52200	52200	0
57	20231219	182600	1873000900	52200	52200	52200	52200	0
58	20231219	182500	1873000900	52200	52200	52200	52200	0
59	20231219	182400	1873000900	52200	52200	52200	52200	0
60	20231219	182300	1873000900	52200	52200	52200	52200	0
61	20231219	182200	1873000900	52200	52200	52200	52200	0
62	20231219	182100	1873000900	52200	52200	52200	52200	674
63	20231219	182000	1873000900	52200	52200	52200	52200	0
64	20231219	181900	1873000900	52200	52200	52200	52200	0
65	20231219	181800	1873000900	52200	52200	52200	52200	0
66	20231219	181700	1873000900	52200	52200	52200	52200	0
67	20231219	181600	1873000900	52200	52200	52200	52200	0
68	20231219	181500	1873000900	52200	52200	52200	52200	0
69	20231219	181400	1873000900	52200	52200	52200	52200	0
70	20231219	181300	1873000900	52200	52200	52200	52200	0
71	20231219	181200	1873000900	52200	52200	52200	52200	0
72	20231219	181100	1873000900	52200	52200	52200	52200	0
73	20231219	181000	1873000900	52200	52200	52200	52200	0
74	20231219	180900	1873000900	52200	52200	52200	52200	0
75	20231219	180800	1873000900	52200	52200	52200	52200	0
76	20231219	180700	1873000900	52200	52200	52200	52200	0
77	20231219	180600	1873000900	52200	52200	52200	52200	0
78	20231219	180500	1873000900	52200	52200	52200	52200	0
79	20231219	180400	1873000900	52200	52200	52200	52200	0
80	20231219	180300	1873000900	52200	52200	52200	52200	0
81	20231219	180200	1873000900	52200	52200	52200	52200	0
82	20231219	180100	1873000900	52200	52200	52200	52200	0
83	20231219	180000	1873000900	52200	52200	52200	52200	0
84	20231219	175900	1873000900	52200	52200	52200	52200	0
85	20231219	175800	1873000900	52200	52200	52200	52200	0
86	20231219	175700	1873000900	52200	52200	52200	52200	0
87	20231219	175600	1873000900	52200	52200	52200	52200	0
88	20231219	175500	1873000900	52200	52200	52200	52200	0
89	20231219	175400	1873000900	52200	52200	52200	52200	0
90	20231219	175300	1873000900	52200	52200	52200	52200	0
91	20231219	175200	1873000900	52200	52200	52200	52200	0
92	20231219	175100	1873000900	52200	52200	52200	52200	674
93	20231219	175000	1873000900	52200	52200	52200	52200	0
94	20231219	174900	1873000900	52200	52200	52200	52200	0
95	20231219	174800	1873000900	52200	52200	52200	52200	0
96	20231219	174700	1873000900	52200	52200	52200	52200	0
97	20231219	174600	1873000900	52200	52200	52200	52200	0
98	20231219	174500	1873000900	52200	52200	52200	52200	0
99	20231219	174400	1873000900	52200	52200	52200	52200	0
100	20231219	174300	1873000900	52200	52200	52200	52200	0
101	20231219	174200	1873000900	52200	52200	52200	52200	0
102	20231219	174100	1873000900	52200	52200	52200	52200	0
103	20231219	174000	1873000900	52200	52200	52200	52200	0
104	20231219	173900	1873000900	52200	52200	52200	52200	0
105	20231219	173800	1873000900	52200	52200	52200	52200	0
106	20231219	173700	1873000900	52200	52200	52200	52200	0
107	20231219	173600	1873000900	52200	52200	52200	52200	0
108	20231219	173500	1873000900	52200	52200	52200	52200	0
109	20231219	173400	1873000900	52200	52200	52200	52200	0
110	20231219	173300	1873000900	52200	52200	52200	52200	0
111	20231219	173200	1873000900	52200	52200	52200	52200	0
112	20231219	173100	1873000900	52200	52200	52200	52200	0
113	20231219	173000	1873000900	52200	52200	52200	52200	0
114	20231219	172900	1873000900	52200	52200	52200	52200	0
115	20231219	172800	1873000900	52200	52200	52200	52200	0
116	20231219	172700	1873000900	52200	52200	52200	52200	0
117	20231219	172600	1873000900	52200	52200	52200	52200	0
118	20231219	172500	1873000900	52200	52200	52200	52200	0
119	20231219	172400	1873000900	52200	52200	52200	52200	0
120	20231219	172300	1873000900	52200	52200	52200	52200	0
121	20231219	172200	1873000900	52200	52200	52200	52200	0
122	20231219	172100	1873000900	52200	52200	52200	52200	674
123	20231219	172000	1873000900	52200	52200	52200	52200	0
124	20231219	171900	1873000900	52200	52200	52200	52200	0
125	20231219	171800	1873000900	52200	52200	52200	52200	0
126	20231219	171700	1873000900	52200	52200	52200	52200	0
127	20231219	171600	1873000900	52200	52200	52200	52200	0
128	20231219	171500	1873000900	52200	52200	52200	52200	0
129	20231219	171400	1873000900	52200	52200	52200	52200	0
130	20231219	171300	1873000900	52200	52200	52200	52200	0
131	20231219	171200	1873000900	52200	52200	52200	52200	0
132	20231219	171100	1873000900	52200	52200	52200	52200	0
133	20231219	171000	1873000900	52200	52200	52200	52200	0
134	20231219	170900	1873000900	52200	52200	52200	52200	0
135	20231219	170800	1873000900	52200	52200	52200	52200	0
136	20231219	170700	1873000900	52200	52200	52200	52200	0
137	20231219	170600	1873000900	52200	52200	52200	52200	0
138	20231219	170500	1873000900	52200	52200	52200	52200	0
139	20231219	170400	1873000900	52200	52200	52200	52200	0
140	20231219	170300	1873000900	52200	52200	52200	52200	0
141	20231219	170200	1873000900	52200	52200	52200	52200	0
142	20231219	170100	1873000900	52200	52200	52200	52200	0
143	20231219	170000	1873000900	52200	52200	52200	52200	0
144	20231219	165900	1873000900	52200	52200	52200	52200	0
145	20231219	165800	1873000900	52200	52200	52200	52200	0
146	20231219	165700	1873000900	52200	52200	52200	52200	0
147	20231219	165600	1873000900	52200	52200	52200	52200	0
148	20231219	165500	1873000900	52200	52200	52200	52200	0
149	20231219	165400	1873000900	52200	52200	52200	52200	0
150	20231219	165300	1873000900	52200	52200	52200	52200	0
151	20231219	165200	1873000900	52200	52200	52200	52200	0
152	20231219	165100	1873000900	52200	52200	52200	52200	674
153	20231219	165000	1873000900	52200	52200	52200	52200	0
154	20231219	164900	1873000900	52200	52200	52200	52200	0
155	20231219	164800	1873000900	52200	52200	52200	52200	0
156	20231219	164700	1873000900	52200	52200	52200	52200	0
157	20231219	164600	1873000900	52200	52200	52200	52200	0
158	20231219	164500	1873000900	52200	52200	52200	52200	0
159	20231219	164400	1873000900	52200	52200	52200	52200	0
160	20231219	164300	1873000900	52200	52200	52200	52200	0
161	20231219	164200	1873000900	52200	52200	52200	52200	0
162	20231219	164100	1873000900	52200	52200	52200	52200	0
163	20231219	164000	1873000900	52200	52200	52200	52200	0
164	20231219	163900	1873000900	52200	52200	52200	52200	0
165	20231219	163800	1873000900	52200	52200	52200	52200	0
166	20231219	163700	1873000900	52200	52200	52200	52200	0
167	20231219	163600	1873000900	52200	52200	52200	52200	0
168	20231219	163500	1873000900	52200	52200	52200	52200	0
169	20231219	163400	1873000900	52200	52200	52200	52200	0
170	20231219	163300	1873000900	52200	52200	52200	52200	0
171	20231219	163200	1873000900	52200	52200	52200	52200	0
172	20231219	163100	1873000900	52200	52200	52200	52200	0
173	20231219	163000	1873000900	52200	52200	52200	52200	0
174	20231219	162900	1873000900	52200	52200	52200	52200	0
175	20231219	162800	1873000900	52200	52200	52200	52200	0
176	20231219	162700	1873000900	52200	52200	52200	52200	0
177	20231219	162600	1873000900	52200	52200	52200	52200	0
178	20231219	162500	1873000900	52200	52200	52200	52200	0
179	20231219	162400	1873000900	52200	52200	52200	52200	0
180	20231219	162300	1873000900	52200	52200	52200	52200	0
181	20231219	162200	1873000900	52200	52200	52200	52200	0
182	20231219	162100	1873000900	52200	52200	52200	52200	674
183	20231219	162000	1873000900	52200	52200	52200	52200	0
184	20231219	161900	1873000900	52200	52200	52200	52200	0
185	20231219	161800	1873000900	52200	52200	52200	52200	0
186	20231219	161700	1873000900	52200	52200	52200	52200	0
187	20231219	161600	1873000900	52200	52200	52200	52200	0
188	20231219	161500	1873000900	52200	52200	52200	52200	0
189	20231219	161400	1873000900	52200	52200	52200	52200	0
190	20231219	161300	1873000900	52200	52200	52200	52200	0
191	20231219	161200	1873000900	52200	52200	52200	52200	0
192	20231219	161100	1873000900	52200	52200	52200	52200	0
193	20231219	161000	1873000900	52200	52200	52200	52200	0
194	20231219	160900	1873000900	52200	52200	52200	52200	0
195	20231219	160800	1873000900	52200	52200	52200	52200	0
196	20231219	160700	1873000900	52200	52200	52200	52200	0
197	20231219	160600	1873000900	52200	52200	52200	52200	0
198	20231219	160500	1873000900	52200	52200	52200	52200	0
199	20231219	160400	1873000900	52200	52200	52200	52200	0
200	20231219	160300	1873000900	52200	52200	52200	52200	0
201	20231219	160200	1873000900	52200	52200	52200	52200	0
202	20231219	160100	1873000900	52200	52200	52200	52200	0
203	20231219	160000	1873000900	52200	52200	52200	52200	0
204	20231219	155900	1873000900	52200	52200	52200	52200	0
205	20231219	155800	1873000900	52200	52200	52200	52200	0
206	20231219	155700	1873000900	52200	52200	52200	52200	0
207	20231219	155600	1873000900	52200	52200	52200	52200	0
208	20231219	155500	1873000900	52200	52200	52200	52200	0
209	20231219	155400	1873000900	52200	52200	52200	52200	0
210	20231219	155300	1873000900	52200	52200	52200	52200	0
211	20231219	155200	1873000900	52200	52200	52200	52200	0
212	20231219	155100	1873000900	52200	52200	52200	52200	674
213	20231219	155000	1873000900	52200	52200	52200	52200	0
214	20231219	154900	1873000900	52200	52200	52200	52200	0
215	20231219	154800	1873000900	52200	52200	52200	52200	0
216	20231219	154700	1873000900	52200	52200	52200	52200	0
217	20231219	154600	1873000900	52200	52200	52200	52200	0
218	20231219	154500	1873000900	52200	52200	52200	52200	0
219	20231219	154400	1873000900	52200	52200	52200	52200	0
220	20231219	154300	1873000900	52200	52200	52200	52200	0
221	20231219	154200	1873000900	52200	52200	52200	52200	0
222	20231219	154100	1873000900	52200	52200	52200	52200	0
223	20231219	154000	1873000900	52200	52200	52200	52200	0
224	20231219	153900	1873000900	52200	52200	52200	52200	0
225	20231219	153800	1873000900	52200	52200	52200	52200	0
226	20231219	153700	1873000900	52200	52200	52200	52200	0
227	20231219	153600	1873000900	52200	52200	52200	52200	0
228	20231219	153500	1873000900	52200	52200	52200	52200	0
229	20231219	153400	1873000900	52200	52200	52200	52200	0
230	20231219	153300	1873000900	52200	52200	52200	52200	0
231	20231219	153200	1873000900	52200	52200	52200	52200	0
232	20231219	153100	1873000900	52200	52200	52200	52200	0
233	20231219	153000	1873000900	52200	52200	52200	52200	674
234	20231219	152900	1837818100	52200	52200	52200	52200	0
235	20231219	152800	1837818100	52200	52200	52200	52200	0
236	20231219	152700	1837818100	52200	52200	52200	52200	0
237	20231219	152600	1837818100	52200	52200	52200	52200	0
238	20231219	152500	1837818100	52200	52200	52200	52200	0
239	20231219	152400	1837818100	52200	52200	52200	52200	0
240	20231219	152300	1837818100	52200	52200	52200	52200	0
241	20231219	152200	1837818100	52200	52200	52200	52200	0
242	20231219	152100	1837818100	52200	52200	52200	52200	0
243	20231219	152000	1837818100	52200	52200	52200	52200	0
244	20231219	151900	1837818100	52200	52100	52200	52000	422
245	20231219	151800	1815839200	52200	52200	52200	52200	338
246	20231219	151700	1798195600	52200	52200	52300	52200	32
247	20231219	151600	1796525000	52200	52200	52200	52200	77
248	20231219	151500	1792505600	52200	52200	52300	52200	20
249	20231219	151400	1791461100	52200	52300	52400	52200	257
250	20231219	151300	1778019900	52300	52400	52400	52300	22
251	20231219	151200	1776867300	52300	52300	52300	52300	4
252	20231219	151100	1776658100	52300	52500	52500	52300	13
253	20231219	151000	1775977500	52400	52500	52500	52300	20
254	20231219	150900	1774927900	52500	52400	52500	52300	179
255	20231219	150800	1765542300	52300	52400	52500	52300	125
256	20231219	150700	1758992000	52500	52500	52500	52300	155
257	20231219	150600	1750864000	52500	52500	52500	52300	159
258	20231219	150500	1742523400	52500	52500	52500	52300	89
259	20231219	150400	1737854300	52500	52500	52500	52400	109
260	20231219	150300	1732132200	52500	52400	52500	52400	238
261	20231219	150200	1719653500	52500	52600	52600	52400	249
262	20231219	150100	1706588000	52400	52500	52600	52400	623
263	20231219	150000	1673860800	52400	52500	52500	52400	101
264	20231219	145900	1668558800	52500	52500	52500	52500	151
265	20231219	145800	1660631300	52500	52500	52500	52500	159
266	20231219	145700	1652283800	52500	52500	52500	52400	97
267	20231219	145600	1647191500	52500	52500	52500	52500	121
268	20231219	145500	1640839000	52500	52300	52500	52300	84
269	20231219	145400	1636431500	52500	52500	52500	52300	118
270	20231219	145300	1630238100	52500	52400	52500	52400	160
271	20231219	145200	1621850200	52400	52400	52400	52300	128
272	20231219	145100	1615143100	52300	52400	52400	52300	80
273	20231219	145000	1610951300	52400	52400	52400	52400	60
274	20231219	144900	1607807300	52400	52300	52400	52300	47
275	20231219	144800	1605348000	52300	52300	52300	52300	17
276	20231219	144700	1604458900	52300	52300	52300	52300	296
277	20231219	144600	1588978100	52300	52200	52300	52200	11
278	20231219	144500	1588403100	52200	52200	52200	52200	8
279	20231219	144400	1587985500	52200	52300	52300	52200	41
280	20231219	144300	1585844500	52200	52200	52200	52200	62
281	20231219	144200	1582608100	52300	52300	52300	52300	2
282	20231219	144100	1582503500	52300	52200	52300	52200	8
283	20231219	144000	1582085200	52200	52200	52300	52200	39
284	20231219	143900	1580049100	52300	52300	52300	52300	9
285	20231219	143800	1579578400	52200	52200	52200	52200	0
286	20231219	143700	1579578400	52200	52300	52300	52200	4
287	20231219	143600	1579369300	52300	52300	52300	52300	6
288	20231219	143500	1579055500	52200	52300	52300	52200	24
289	20231219	143400	1577801900	52200	52300	52300	52200	65
290	20231219	143300	1574403300	52300	52300	52300	52300	1
291	20231219	143200	1574351000	52200	52300	52300	52200	18
292	20231219	143100	1573411200	52300	52200	52300	52200	12
293	20231219	143000	1572783800	52200	52300	52300	52200	6
294	20231219	142900	1572470500	52300	52300	52300	52300	13
295	20231219	142800	1571790600	52200	52200	52200	52200	12
296	20231219	142700	1571164200	52200	52300	52300	52200	19
297	20231219	142600	1570172100	52300	52300	52300	52300	8
298	20231219	142500	1569753700	52200	52200	52200	52200	18
299	20231219	142400	1568814100	52200	52200	52200	52200	0
300	20231219	142300	1568814100	52200	52200	52200	52200	19
301	20231219	142200	1567822300	52300	52300	52300	52300	0
302	20231219	142100	1567822300	52300	52300	52300	52300	2
303	20231219	142000	1567717700	52200	52200	52200	52200	16
304	20231219	141900	1566882500	52200	52200	52200	52200	0
305	20231219	141800	1566882500	52200	52200	52200	52200	1
306	20231219	141700	1566830300	52200	52200	52200	52200	8
307	20231219	141600	1566412700	52200	52200	52200	52200	0
308	20231219	141500	1566412700	52200	52200	52200	52200	0
309	20231219	141400	1566412700	52200	52300	52300	52200	242
310	20231219	141300	1553757700	52400	52300	52400	52300	124
311	20231219	141200	1547272300	52300	52300	52300	52300	0
312	20231219	141100	1547272300	52300	52300	52400	52300	28
313	20231219	141000	1545807800	52300	52300	52300	52300	12
314	20231219	140900	1545180200	52300	52300	52300	52300	0
315	20231219	140800	1545180200	52300	52300	52300	52300	25
316	20231219	140700	1543872700	52300	52300	52300	52300	1
317	20231219	140600	1543820400	52300	52300	52300	52300	0
318	20231219	140500	1543820400	52300	52300	52300	52300	8
319	20231219	140400	1543402000	52300	52300	52300	52300	0
320	20231219	140300	1543402000	52300	52400	52400	52300	18
321	20231219	140200	1542460400	52300	52300	52300	52300	18
322	20231219	140100	1541519000	52300	52300	52300	52300	0
323	20231219	140000	1541519000	52300	52300	52300	52300	1
324	20231219	135900	1541466700	52300	52300	52300	52300	4
325	20231219	135800	1541257500	52400	52300	52400	52300	102
326	20231219	135700	1535922700	52300	52300	52300	52300	28
327	20231219	135600	1534458300	52400	52400	52400	52400	1
328	20231219	135500	1534405900	52400	52400	52400	52400	171
329	20231219	135400	1525445500	52400	52400	52400	52400	3
330	20231219	135300	1525288300	52500	52400	52500	52400	18
331	20231219	135200	1524344900	52400	52400	52400	52400	1
332	20231219	135100	1524292500	52400	52400	52400	52400	84
333	20231219	135000	1519890900	52400	52400	52400	52400	0
334	20231219	134900	1519890900	52400	52400	52400	52400	0
335	20231219	134800	1519890900	52400	52400	52400	52400	19
336	20231219	134700	1518895300	52400	52400	52400	52400	50
337	20231219	134600	1516275300	52400	52400	52400	52400	38
338	20231219	134500	1514284100	52400	52400	52400	52400	18
339	20231219	134400	1513340900	52500	52500	52500	52500	8
340	20231219	134300	1512920900	52500	52400	52500	52400	17
341	20231219	134200	1512029900	52400	52400	52400	52400	20
342	20231219	134100	1510981900	52400	52400	52400	52400	0
343	20231219	134000	1510981900	52400	52400	52400	52400	0
344	20231219	133900	1510981900	52400	52400	52400	52400	17
345	20231219	133800	1510091100	52400	52500	52500	52400	50
346	20231219	133700	1507471000	52400	52400	52400	52400	0
347	20231219	133600	1507471000	52400	52400	52400	52400	18
348	20231219	133500	1506527800	52400	52400	52400	52400	10
349	20231219	133400	1506003800	52400	52400	52400	52400	0
350	20231219	133300	1506003800	52400	52400	52400	52400	52
351	20231219	133200	1503279000	52500	52500	52500	52500	0
352	20231219	133100	1503279000	52500	52500	52500	52500	215
353	20231219	133000	1491991500	52500	52500	52500	52500	20
354	20231219	132900	1490941500	52500	52500	52500	52500	57
355	20231219	132800	1487949000	52500	52500	52500	52500	5
356	20231219	132700	1487686500	52500	52500	52500	52500	16
357	20231219	132600	1486846500	52500	52500	52500	52500	0
358	20231219	132500	1486846500	52500	52500	52500	52500	19
359	20231219	132400	1485849000	52500	52500	52500	52500	56
360	20231219	132300	1482909000	52500	52500	52500	52500	3
361	20231219	132200	1482751500	52500	52500	52500	52500	7
362	20231219	132100	1482384000	52500	52600	52600	52500	210
363	20231219	132000	1471358000	52500	52500	52500	52500	17
364	20231219	131900	1470465500	52500	52500	52500	52500	52
365	20231219	131800	1467735500	52600	52600	52600	52600	3
366	20231219	131700	1467577700	52500	52500	52500	52500	5
367	20231219	131600	1467315200	52500	52600	52600	52500	24
368	20231219	131500	1466054600	52500	52500	52500	52500	1
369	20231219	131400	1466002100	52500	52500	52500	52500	0
370	20231219	131300	1466002100	52500	52500	52500	52500	37
371	20231219	131200	1464059600	52500	52500	52500	52500	1
372	20231219	131100	1464007100	52500	52500	52500	52500	0
373	20231219	131000	1464007100	52500	52500	52500	52500	2
374	20231219	130900	1463902100	52600	52600	52600	52600	0
375	20231219	130800	1463902100	52600	52500	52600	52500	150
376	20231219	130700	1456025300	52400	52400	52400	52400	2
377	20231219	130600	1455920500	52400	52400	52400	52400	17
378	20231219	130500	1455029700	52400	52400	52400	52400	18
379	20231219	130400	1454086500	52400	52400	52400	52400	10
380	20231219	130300	1453562500	52400	52400	52400	52400	1
381	20231219	130200	1453510100	52400	52400	52400	52400	2
382	20231219	130100	1453405300	52400	52400	52400	52400	0
383	20231219	130000	1453405300	52400	52400	52400	52400	21
384	20231219	125900	1452304900	52400	52400	52400	52400	2
385	20231219	125800	1452200100	52500	52500	52500	52500	0
386	20231219	125700	1452200100	52500	52400	52500	52400	19
387	20231219	125600	1451203000	52400	52400	52400	52400	3
388	20231219	125500	1451045800	52400	52400	52400	52400	0
389	20231219	125400	1451045800	52400	52400	52400	52400	214
390	20231219	125300	1439832200	52500	52400	52500	52400	102
391	20231219	125200	1434477400	52500	52500	52500	52500	0
392	20231219	125100	1434477400	52500	52500	52500	52500	5
393	20231219	125000	1434214900	52500	52600	52600	52500	234
394	20231219	124900	1421929800	52500	52500	52500	52500	20
395	20231219	124800	1420879800	52500	52500	52500	52500	25
396	20231219	124700	1419567300	52500	52500	52500	52500	2
397	20231219	124600	1419462300	52500	52500	52500	52500	65
398	20231219	124500	1416049800	52500	52500	52500	52500	100
399	20231219	124400	1410799800	52400	52500	52500	52400	70
400	20231219	124300	1407125000	52500	52500	52500	52500	2015
401	20231219	124200	1301337500	52400	52400	52400	52400	10
402	20231219	124100	1300813500	52400	52300	52400	52300	54
403	20231219	124000	1297985100	52400	52400	52400	52400	24
404	20231219	123900	1296727500	52400	52400	52400	52400	4
405	20231219	123800	1296517900	52400	52300	52400	52300	85
406	20231219	123700	1292069900	52300	52300	52300	52300	16
407	20231219	123600	1291233100	52300	52300	52300	52300	22
408	20231219	123500	1290082500	52400	52400	52400	52400	0
409	20231219	123400	1290082500	52400	52400	52400	52400	79
410	20231219	123300	1285942900	52300	52300	52300	52300	2
411	20231219	123200	1285838300	52500	52500	52500	52500	0
412	20231219	123100	1285838300	52500	52500	52500	52500	0
413	20231219	123000	1285838300	52500	52300	52500	52300	5
414	20231219	122900	1285576400	52400	52300	52400	52300	87
415	20231219	122800	1281025600	52300	52300	52300	52300	7
416	20231219	122700	1280659500	52200	52200	52200	52200	2
417	20231219	122600	1280555100	52300	52300	52300	52300	1317
418	20231219	122500	1211676000	52300	52300	52300	52300	4
419	20231219	122400	1211466800	52300	52300	52300	52300	65
420	20231219	122300	1208067300	52300	52300	52300	52300	1
421	20231219	122200	1208015000	52300	52300	52300	52300	0
422	20231219	122100	1208015000	52300	52300	52300	52300	2
423	20231219	122000	1207910400	52400	52400	52400	52400	0
424	20231219	121900	1207910400	52400	52400	52400	52400	0
425	20231219	121800	1207910400	52400	52500	52600	52400	60
426	20231219	121700	1204758500	52500	52500	52500	52500	0
427	20231219	121600	1204758500	52500	52600	52600	52500	301
428	20231219	121500	1188952000	52500	52500	52500	52500	3
429	20231219	121400	1188794500	52500	52500	52500	52500	0
430	20231219	121300	1188794500	52500	52500	52500	52500	2
431	20231219	121200	1188689500	52500	52500	52500	52500	0
432	20231219	121100	1188689500	52500	52500	52500	52500	11
433	20231219	121000	1188112000	52500	52500	52500	52500	2
434	20231219	120900	1188007000	52600	52600	52600	52600	0
435	20231219	120800	1188007000	52600	52600	52600	52600	95
436	20231219	120700	1183010000	52600	52600	52600	52600	2
437	20231219	120600	1182904800	52700	52700	52700	52700	10
438	20231219	120500	1182377800	52600	52600	52600	52600	11
439	20231219	120400	1181799200	52600	52600	52600	52600	2
440	20231219	120300	1181694000	52600	52600	52600	52600	381
441	20231219	120200	1161653400	52600	52600	52600	52600	324
442	20231219	120100	1144611000	52600	52500	52600	52500	421
443	20231219	120000	1122466600	52500	52500	52500	52500	0
444	20231219	115900	1122466600	52500	52500	52500	52500	1
445	20231219	115800	1122414100	52500	52500	52500	52500	3
446	20231219	115700	1122256600	52600	52600	52600	52600	2
447	20231219	115600	1122151400	52500	52500	52500	52500	672
448	20231219	115500	1086871400	52300	52500	52500	52300	3
449	20231219	115400	1086714300	52300	52300	52300	52300	1
450	20231219	115300	1086662000	52500	52500	52500	52500	1
451	20231219	115200	1086609500	52300	52300	52300	52300	2
452	20231219	115100	1086504900	52300	52300	52300	52300	1
453	20231219	115000	1086452600	52300	52400	52500	52300	268
454	20231219	114900	1072427600	52400	52300	52400	52300	241
455	20231219	114800	1059801000	52300	52300	52300	52300	18
456	20231219	114700	1058859600	52300	52300	52300	52300	2
457	20231219	114600	1058755000	52300	52300	52300	52300	0
458	20231219	114500	1058755000	52300	52300	52300	52300	25
459	20231219	114400	1057447500	52300	52300	52300	52300	2
460	20231219	114300	1057342900	52300	52400	52400	52300	28
461	20231219	114200	1055877400	52400	52400	52400	52400	0
462	20231219	114100	1055877400	52400	52300	52400	52300	19
463	20231219	114000	1054882000	52300	52300	52300	52300	0
464	20231219	113900	1054882000	52300	52300	52300	52300	0
465	20231219	113800	1054882000	52300	52300	52400	52300	36
466	20231219	113700	1052997500	52400	52400	52400	52300	39
467	20231219	113600	1050955700	52300	52300	52300	52300	0
468	20231219	113500	1050955700	52300	52300	52300	52300	30
469	20231219	113400	1049386700	52300	52300	52300	52300	0
470	20231219	113300	1049386700	52300	52300	52300	52300	1
471	20231219	113200	1049334400	52400	52300	52400	52300	22
472	20231219	113100	1048181800	52400	52400	52400	52400	0
473	20231219	113000	1048181800	52400	52400	52400	52300	3
474	20231219	112900	1048024700	52400	52300	52400	52300	54
475	20231219	112800	1045195500	52300	52300	52300	52300	11
476	20231219	112700	1044620200	52300	52300	52300	52300	0
477	20231219	112600	1044620200	52300	52300	52300	52300	3
478	20231219	112500	1044463300	52300	52300	52300	52300	96
479	20231219	112400	1039442500	52400	52400	52400	52400	628
480	20231219	112300	1006535300	52400	52400	52400	52400	2
481	20231219	112200	1006430500	52400	52400	52400	52400	291
482	20231219	112100	991182100	52400	52400	52400	52400	19
483	20231219	112000	990186500	52400	52400	52400	52400	3
484	20231219	111900	990029300	52400	52400	52400	52400	0
485	20231219	111800	990029300	52400	52400	52400	52400	47
486	20231219	111700	987566500	52500	52400	52500	52400	115
487	20231219	111600	981539000	52400	52500	52500	52400	2
488	20231219	111500	981434100	52400	52500	52500	52400	6
489	20231219	111400	981119300	52500	52400	52500	52400	59
490	20231219	111300	978026800	52400	52400	52400	52400	1
491	20231219	111200	977974400	52400	52400	52400	52400	2
492	20231219	111100	977869600	52500	52400	52500	52400	636
493	20231219	111000	944536200	52400	52400	52400	52400	1
494	20231219	110900	944483800	52400	52300	52400	52300	21
495	20231219	110800	943385200	52400	52400	52400	52400	0
496	20231219	110700	943385200	52400	52300	52400	52300	77
497	20231219	110600	939357100	52300	52300	52400	52300	6
498	20231219	110500	939043100	52400	52400	52400	52300	131
499	20231219	110400	932190000	52300	52300	52300	52300	16
500	20231219	110300	931353200	52300	52300	52300	52300	1
501	20231219	110200	931300900	52300	52300	52300	52300	15
502	20231219	110100	930516400	52300	52300	52300	52300	0
503	20231219	110000	930516400	52300	52300	52300	52300	3
504	20231219	105900	930359500	52300	52300	52300	52300	0
505	20231219	105800	930359500	52300	52300	52300	52300	0
506	20231219	105700	930359500	52300	52300	52300	52300	2
507	20231219	105600	930254900	52300	52300	52300	52300	0
508	20231219	105500	930254900	52300	52300	52300	52300	3
509	20231219	105400	930098000	52300	52200	52300	52200	19
510	20231219	105300	929104400	52300	52200	52300	52200	72
511	20231219	105200	925338900	52300	52200	52300	52200	65
512	20231219	105100	921944200	52200	52200	52200	52200	118
513	20231219	105000	915784600	52200	52200	52200	52200	0
514	20231219	104900	915784600	52200	52200	52200	52200	2
515	20231219	104800	915680200	52200	52200	52200	52200	0
516	20231219	104700	915680200	52200	52200	52200	52200	19
517	20231219	104600	914688400	52200	52200	52200	52200	2
518	20231219	104500	914584000	52300	52300	52300	52300	0
519	20231219	104400	914584000	52300	52300	52300	52300	10
520	20231219	104300	914061000	52300	52200	52300	52200	3
521	20231219	104200	913904300	52400	52400	52400	52400	4
522	20231219	104100	913694700	52200	52200	52200	52200	50
523	20231219	104000	911084700	52200	52300	52300	52200	1570
524	20231219	103900	828973900	52300	52300	52300	52300	0
525	20231219	103800	828973900	52300	52300	52300	52300	24
526	20231219	103700	827718700	52400	52400	52400	52400	153
527	20231219	103600	819701500	52400	52400	52400	52400	0
528	20231219	103500	819701500	52400	52500	52500	52400	30
529	20231219	103400	818128900	52400	52500	52500	52400	284
530	20231219	103300	803219100	52400	52300	52400	52300	974
531	20231219	103200	752225200	52300	52300	52300	52300	860
532	20231219	103100	707247200	52200	52200	52200	52200	214
533	20231219	103000	696076400	52200	52200	52200	52200	0
534	20231219	102900	696076400	52200	52200	52200	52200	4
535	20231219	102800	695867600	52200	52200	52200	52200	25
536	20231219	102700	694562600	52200	52200	52200	52200	5
537	20231219	102600	694301600	52300	52200	52300	52200	21
538	20231219	102500	693203700	52200	52200	52200	52200	0
539	20231219	102400	693203700	52200	52100	52200	52100	63
540	20231219	102300	689915300	52200	52200	52200	52200	131
541	20231219	102200	683077100	52300	52300	52300	52300	0
542	20231219	102100	683077100	52300	52300	52300	52300	9
543	20231219	102000	682606400	52300	52300	52300	52300	23
544	20231219	101900	681403500	52300	52300	52300	52300	56
545	20231219	101800	678474700	52300	52300	52300	52300	253
546	20231219	101700	665242800	52300	52300	52300	52300	2
547	20231219	101600	665138200	52300	52300	52300	52300	5
548	20231219	101500	664876700	52300	52300	52300	52300	28
549	20231219	101400	663412300	52300	52200	52300	52200	172
550	20231219	101300	654423100	52300	52300	52300	52300	0
551	20231219	101200	654423100	52300	52300	52300	52300	474
552	20231219	101100	629632900	52400	52400	52400	52400	2
553	20231219	101000	629528100	52400	52300	52400	52300	2
554	20231219	100900	629423400	52300	52300	52300	52300	1
555	20231219	100800	629371100	52400	52300	52400	52300	17
556	20231219	100700	628480500	52300	52300	52300	52300	22
557	20231219	100600	627329900	52500	52400	52500	52400	680
558	20231219	100500	591630000	52400	52400	52400	52400	1
559	20231219	100400	591577600	52500	52500	52500	52500	25
560	20231219	100300	590265100	52500	52400	52500	52400	987
561	20231219	100200	538451500	52400	52400	52400	52300	553
562	20231219	100100	509513400	52400	52300	52500	52300	58
563	20231219	100000	506474100	52300	52500	52500	52300	63
564	20231219	095900	503173100	52400	52500	52500	52400	96
565	20231219	095800	498134800	52500	52500	52500	52500	58
566	20231219	095700	495089800	52500	52500	52500	52400	177
567	20231219	095600	485805200	52500	52500	52500	52400	139
568	20231219	095500	478516800	52500	52500	52500	52400	133
569	20231219	095400	471539000	52500	52500	52500	52500	144
570	20231219	095300	463979000	52500	52400	52500	52400	132
571	20231219	095200	457054300	52500	52500	52500	52500	122
572	20231219	095100	450649300	52500	52500	52500	52400	88
573	20231219	095000	446030000	52500	52500	52500	52500	138
574	20231219	094900	438785000	52500	52400	52500	52300	702
575	20231219	094800	401995600	52400	52200	52400	52200	154
576	20231219	094700	393933200	52200	52300	52400	52200	111
577	20231219	094600	388132600	52300	52300	52300	52300	83
578	20231219	094500	383791700	52300	52300	52300	52200	170
579	20231219	094400	374910600	52300	52300	52300	52200	72
580	20231219	094300	371145200	52300	52400	52400	52300	93
581	20231219	094200	366276800	52400	52400	52400	52300	75
582	20231219	094100	362347800	52400	52400	52500	52400	90
583	20231219	094000	357628300	52400	52400	52400	52400	115
584	20231219	093900	351602300	52400	52400	52400	52300	61
585	20231219	093800	348406300	52300	52400	52400	52300	337
586	20231219	093700	330754400	52300	52400	52400	52300	361
587	20231219	093600	311863000	52400	52300	52400	52200	425
588	20231219	093500	289633600	52200	52100	52200	52100	987
589	20231219	093400	238123500	52100	51900	52100	51900	696
590	20231219	093300	201959200	51900	51900	51900	51800	82
591	20231219	093200	197705400	51800	51800	51800	51800	0
592	20231219	093100	197705400	51800	51800	51800	51800	14
593	20231219	093000	196980200	51800	51800	51800	51800	141
594	20231219	092900	189676400	51900	51900	51900	51900	3
595	20231219	092800	189520700	51800	51800	51800	51800	119
596	20231219	092700	183356500	51800	51800	51800	51800	11
597	20231219	092600	182786700	51800	51800	51800	51800	34
598	20231219	092500	181025500	51800	51800	51800	51800	50
599	20231219	092400	178435500	51700	51700	51700	51700	1
600	20231219	092300	178383800	51800	51800	51800	51800	756
601	20231219	092200	139223000	51800	51800	51800	51800	20
602	20231219	092100	138187000	51800	51700	51800	51700	277
603	20231219	092000	123845400	51700	51800	51800	51700	87
604	20231219	091900	119342400	51700	51700	51700	51700	5
605	20231219	091800	119083900	51700	51700	51700	51700	81
606	20231219	091700	114896200	51700	51700	51700	51700	12
607	20231219	091600	114275800	51700	51700	51700	51700	0
608	20231219	091500	114275800	51700	51700	51700	51700	0
609	20231219	091400	114275800	51700	51700	51700	51700	1
610	20231219	091300	114224100	51700	51700	51700	51700	1
611	20231219	091200	114172400	51800	51800	51900	51600	102
612	20231219	091100	108892900	51800	51700	51800	51700	297
613	20231219	091000	93535400	51700	51500	51700	51400	255
614	20231219	090900	80388700	51400	51500	51500	51400	165
615	20231219	090800	71901200	51500	51500	51500	51500	26
616	20231219	090700	70562200	51500	51500	51500	51400	121
617	20231219	090600	64335300	51600	51600	51600	51600	93
618	20231219	090500	59536500	51600	51600	51600	51600	11
619	20231219	090400	58968900	51600	51600	51600	51600	239
620	20231219	090300	46636500	51600	51600	51600	51600	22
621	20231219	090200	45501300	51500	51500	51700	51500	61
622	20231219	090100	42355800	51500	51400	51600	51400	112
623	20231219	090000	36584500	51600	51600	51700	51600	709