KissMeData/078340/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194800	4136041900	52600	52600	52600	52600	9065
3	20231208	194700	4136041900	52600	52600	52600	52600	0
4	20231208	194600	4136041900	52600	52600	52600	52600	0
5	20231208	194500	4136041900	52600	52600	52600	52600	0
6	20231208	194400	4136041900	52600	52600	52600	52600	0
7	20231208	194300	4136041900	52600	52600	52600	52600	0
8	20231208	194200	4136041900	52600	52600	52600	52600	0
9	20231208	194100	4136041900	52600	52600	52600	52600	0
10	20231208	194000	4136041900	52600	52600	52600	52600	0
11	20231208	193900	4136041900	52600	52600	52600	52600	0
12	20231208	193800	4136041900	52600	52600	52600	52600	0
13	20231208	193700	4136041900	52600	52600	52600	52600	0
14	20231208	193600	4136041900	52600	52600	52600	52600	0
15	20231208	193500	4136041900	52600	52600	52600	52600	0
16	20231208	193400	4136041900	52600	52600	52600	52600	0
17	20231208	193300	4136041900	52600	52600	52600	52600	0
18	20231208	193200	4136041900	52600	52600	52600	52600	0
19	20231208	193100	4136041900	52600	52600	52600	52600	0
20	20231208	193000	4136041900	52600	52600	52600	52600	0
21	20231208	192900	4136041900	52600	52600	52600	52600	0
22	20231208	192800	4136041900	52600	52600	52600	52600	0
23	20231208	192700	4136041900	52600	52600	52600	52600	0
24	20231208	192600	4136041900	52600	52600	52600	52600	0
25	20231208	192500	4136041900	52600	52600	52600	52600	0
26	20231208	192400	4136041900	52600	52600	52600	52600	0
27	20231208	192300	4136041900	52600	52600	52600	52600	0
28	20231208	192200	4136041900	52600	52600	52600	52600	0
29	20231208	192100	4136041900	52600	52600	52600	52600	0
30	20231208	192000	4136041900	52600	52600	52600	52600	0
31	20231208	191900	4136041900	52600	52600	52600	52600	0
32	20231208	191800	4136041900	52600	52600	52600	52600	9065
33	20231208	191700	4136041900	52600	52600	52600	52600	0
34	20231208	191600	4136041900	52600	52600	52600	52600	0
35	20231208	191500	4136041900	52600	52600	52600	52600	0
36	20231208	191400	4136041900	52600	52600	52600	52600	0
37	20231208	191300	4136041900	52600	52600	52600	52600	0
38	20231208	191200	4136041900	52600	52600	52600	52600	0
39	20231208	191100	4136041900	52600	52600	52600	52600	0
40	20231208	191000	4136041900	52600	52600	52600	52600	0
41	20231208	190900	4136041900	52600	52600	52600	52600	0
42	20231208	190800	4136041900	52600	52600	52600	52600	0
43	20231208	190700	4136041900	52600	52600	52600	52600	0
44	20231208	190600	4136041900	52600	52600	52600	52600	0
45	20231208	190500	4136041900	52600	52600	52600	52600	0
46	20231208	190400	4136041900	52600	52600	52600	52600	0
47	20231208	190300	4136041900	52600	52600	52600	52600	0
48	20231208	190200	4136041900	52600	52600	52600	52600	0
49	20231208	190100	4136041900	52600	52600	52600	52600	0
50	20231208	190000	4136041900	52600	52600	52600	52600	0
51	20231208	185900	4136041900	52600	52600	52600	52600	0
52	20231208	185800	4136041900	52600	52600	52600	52600	0
53	20231208	185700	4136041900	52600	52600	52600	52600	0
54	20231208	185600	4136041900	52600	52600	52600	52600	0
55	20231208	185500	4136041900	52600	52600	52600	52600	0
56	20231208	185400	4136041900	52600	52600	52600	52600	0
57	20231208	185300	4136041900	52600	52600	52600	52600	0
58	20231208	185200	4136041900	52600	52600	52600	52600	0
59	20231208	185100	4136041900	52600	52600	52600	52600	0
60	20231208	185000	4136041900	52600	52600	52600	52600	0
61	20231208	184900	4136041900	52600	52600	52600	52600	0
62	20231208	184800	4136041900	52600	52600	52600	52600	9065
63	20231208	184700	4136041900	52600	52600	52600	52600	0
64	20231208	184600	4136041900	52600	52600	52600	52600	0
65	20231208	184500	4136041900	52600	52600	52600	52600	0
66	20231208	184400	4136041900	52600	52600	52600	52600	0
67	20231208	184300	4136041900	52600	52600	52600	52600	0
68	20231208	184200	4136041900	52600	52600	52600	52600	0
69	20231208	184100	4136041900	52600	52600	52600	52600	0
70	20231208	184000	4136041900	52600	52600	52600	52600	0
71	20231208	183900	4136041900	52600	52600	52600	52600	0
72	20231208	183800	4136041900	52600	52600	52600	52600	0
73	20231208	183700	4136041900	52600	52600	52600	52600	0
74	20231208	183600	4136041900	52600	52600	52600	52600	0
75	20231208	183500	4136041900	52600	52600	52600	52600	0
76	20231208	183400	4136041900	52600	52600	52600	52600	0
77	20231208	183300	4136041900	52600	52600	52600	52600	0
78	20231208	183200	4136041900	52600	52600	52600	52600	0
79	20231208	183100	4136041900	52600	52600	52600	52600	0
80	20231208	183000	4136041900	52600	52600	52600	52600	0
81	20231208	182900	4136041900	52600	52600	52600	52600	0
82	20231208	182800	4136041900	52600	52600	52600	52600	0
83	20231208	182700	4136041900	52600	52600	52600	52600	0
84	20231208	182600	4136041900	52600	52600	52600	52600	0
85	20231208	182500	4136041900	52600	52600	52600	52600	0
86	20231208	182400	4136041900	52600	52600	52600	52600	0
87	20231208	182300	4136041900	52600	52600	52600	52600	0
88	20231208	182200	4136041900	52600	52600	52600	52600	0
89	20231208	182100	4136041900	52600	52600	52600	52600	0
90	20231208	182000	4136041900	52600	52600	52600	52600	0
91	20231208	181900	4136041900	52600	52600	52600	52600	0
92	20231208	181800	4136041900	52600	52600	52600	52600	9065
93	20231208	181700	4136041900	52600	52600	52600	52600	0
94	20231208	181600	4136041900	52600	52600	52600	52600	0
95	20231208	181500	4136041900	52600	52600	52600	52600	0
96	20231208	181400	4136041900	52600	52600	52600	52600	0
97	20231208	181300	4136041900	52600	52600	52600	52600	0
98	20231208	181200	4136041900	52600	52600	52600	52600	0
99	20231208	181100	4136041900	52600	52600	52600	52600	0
100	20231208	181000	4136041900	52600	52600	52600	52600	0
101	20231208	180900	4136041900	52600	52600	52600	52600	0
102	20231208	180800	4136041900	52600	52600	52600	52600	0
103	20231208	180700	4136041900	52600	52600	52600	52600	0
104	20231208	180600	4136041900	52600	52600	52600	52600	0
105	20231208	180500	4136041900	52600	52600	52600	52600	0
106	20231208	180400	4136041900	52600	52600	52600	52600	0
107	20231208	180300	4136041900	52600	52600	52600	52600	0
108	20231208	180200	4136041900	52600	52600	52600	52600	0
109	20231208	180100	4136041900	52600	52600	52600	52600	0
110	20231208	180000	4136041900	52600	52600	52600	52600	0
111	20231208	175900	4136041900	52600	52600	52600	52600	0
112	20231208	175800	4136041900	52600	52600	52600	52600	0
113	20231208	175700	4136041900	52600	52600	52600	52600	0
114	20231208	175600	4136041900	52600	52600	52600	52600	0
115	20231208	175500	4136041900	52600	52600	52600	52600	0
116	20231208	175400	4136041900	52600	52600	52600	52600	0
117	20231208	175300	4136041900	52600	52600	52600	52600	0
118	20231208	175200	4136041900	52600	52600	52600	52600	0
119	20231208	175100	4136041900	52600	52600	52600	52600	0
120	20231208	175000	4136041900	52600	52600	52600	52600	0
121	20231208	174900	4136041900	52600	52600	52600	52600	0
122	20231208	174800	4136041900	52600	52600	52600	52600	9065
123	20231208	174700	4136041900	52600	52600	52600	52600	0
124	20231208	174600	4136041900	52600	52600	52600	52600	0
125	20231208	174500	4136041900	52600	52600	52600	52600	0
126	20231208	174400	4136041900	52600	52600	52600	52600	0
127	20231208	174300	4136041900	52600	52600	52600	52600	0
128	20231208	174200	4136041900	52600	52600	52600	52600	0
129	20231208	174100	4136041900	52600	52600	52600	52600	0
130	20231208	174000	4136041900	52600	52600	52600	52600	0
131	20231208	173900	4136041900	52600	52600	52600	52600	0
132	20231208	173800	4136041900	52600	52600	52600	52600	0
133	20231208	173700	4136041900	52600	52600	52600	52600	0
134	20231208	173600	4136041900	52600	52600	52600	52600	0
135	20231208	173500	4136041900	52600	52600	52600	52600	0
136	20231208	173400	4136041900	52600	52600	52600	52600	0
137	20231208	173300	4136041900	52600	52600	52600	52600	0
138	20231208	173200	4136041900	52600	52600	52600	52600	0
139	20231208	173100	4136041900	52600	52600	52600	52600	0
140	20231208	173000	4136041900	52600	52600	52600	52600	0
141	20231208	172900	4136041900	52600	52600	52600	52600	0
142	20231208	172800	4136041900	52600	52600	52600	52600	0
143	20231208	172700	4136041900	52600	52600	52600	52600	0
144	20231208	172600	4136041900	52600	52600	52600	52600	0
145	20231208	172500	4136041900	52600	52600	52600	52600	0
146	20231208	172400	4136041900	52600	52600	52600	52600	0
147	20231208	172300	4136041900	52600	52600	52600	52600	0
148	20231208	172200	4136041900	52600	52600	52600	52600	0
149	20231208	172100	4136041900	52600	52600	52600	52600	0
150	20231208	172000	4136041900	52600	52600	52600	52600	0
151	20231208	171900	4136041900	52600	52600	52600	52600	0
152	20231208	171800	4136041900	52600	52600	52600	52600	9065
153	20231208	171700	4136041900	52600	52600	52600	52600	0
154	20231208	171600	4136041900	52600	52600	52600	52600	0
155	20231208	171500	4136041900	52600	52600	52600	52600	0
156	20231208	171400	4136041900	52600	52600	52600	52600	0
157	20231208	171300	4136041900	52600	52600	52600	52600	0
158	20231208	171200	4136041900	52600	52600	52600	52600	0
159	20231208	171100	4136041900	52600	52600	52600	52600	0
160	20231208	171000	4136041900	52600	52600	52600	52600	0
161	20231208	170900	4136041900	52600	52600	52600	52600	0
162	20231208	170800	4136041900	52600	52600	52600	52600	0
163	20231208	170700	4136041900	52600	52600	52600	52600	0
164	20231208	170600	4136041900	52600	52600	52600	52600	0
165	20231208	170500	4136041900	52600	52600	52600	52600	0
166	20231208	170400	4136041900	52600	52600	52600	52600	0
167	20231208	170300	4136041900	52600	52600	52600	52600	0
168	20231208	170200	4136041900	52600	52600	52600	52600	0
169	20231208	170100	4136041900	52600	52600	52600	52600	0
170	20231208	170000	4136041900	52600	52600	52600	52600	0
171	20231208	165900	4136041900	52600	52600	52600	52600	0
172	20231208	165800	4136041900	52600	52600	52600	52600	0
173	20231208	165700	4136041900	52600	52600	52600	52600	0
174	20231208	165600	4136041900	52600	52600	52600	52600	0
175	20231208	165500	4136041900	52600	52600	52600	52600	0
176	20231208	165400	4136041900	52600	52600	52600	52600	0
177	20231208	165300	4136041900	52600	52600	52600	52600	0
178	20231208	165200	4136041900	52600	52600	52600	52600	0
179	20231208	165100	4136041900	52600	52600	52600	52600	0
180	20231208	165000	4136041900	52600	52600	52600	52600	0
181	20231208	164900	4136041900	52600	52600	52600	52600	0
182	20231208	164800	4136041900	52600	52600	52600	52600	9065
183	20231208	164700	4136041900	52600	52600	52600	52600	0
184	20231208	164600	4136041900	52600	52600	52600	52600	0
185	20231208	164500	4136041900	52600	52600	52600	52600	0
186	20231208	164400	4136041900	52600	52600	52600	52600	0
187	20231208	164300	4136041900	52600	52600	52600	52600	0
188	20231208	164200	4136041900	52600	52600	52600	52600	0
189	20231208	164100	4136041900	52600	52600	52600	52600	0
190	20231208	164000	4136041900	52600	52600	52600	52600	0
191	20231208	163900	4136041900	52600	52600	52600	52600	0
192	20231208	163800	4136041900	52600	52600	52600	52600	0
193	20231208	163700	4136041900	52600	52600	52600	52600	0
194	20231208	163600	4136041900	52600	52600	52600	52600	0
195	20231208	163500	4136041900	52600	52600	52600	52600	0
196	20231208	163400	4136041900	52600	52600	52600	52600	0
197	20231208	163300	4136041900	52600	52600	52600	52600	0
198	20231208	163200	4136041900	52600	52600	52600	52600	0
199	20231208	163100	4136041900	52600	52600	52600	52600	0
200	20231208	163000	4136041900	52600	52600	52600	52600	0
201	20231208	162900	4136041900	52600	52600	52600	52600	0
202	20231208	162800	4136041900	52600	52600	52600	52600	0
203	20231208	162700	4136041900	52600	52600	52600	52600	0
204	20231208	162600	4136041900	52600	52600	52600	52600	0
205	20231208	162500	4136041900	52600	52600	52600	52600	0
206	20231208	162400	4136041900	52600	52600	52600	52600	0
207	20231208	162300	4136041900	52600	52600	52600	52600	0
208	20231208	162200	4136041900	52600	52600	52600	52600	0
209	20231208	162100	4136041900	52600	52600	52600	52600	0
210	20231208	162000	4136041900	52600	52600	52600	52600	0
211	20231208	161900	4136041900	52600	52600	52600	52600	0
212	20231208	161800	4136041900	52600	52600	52600	52600	9065
213	20231208	161700	4136041900	52600	52600	52600	52600	0
214	20231208	161600	4136041900	52600	52600	52600	52600	0
215	20231208	161500	4136041900	52600	52600	52600	52600	0
216	20231208	161400	4136041900	52600	52600	52600	52600	0
217	20231208	161300	4136041900	52600	52600	52600	52600	0
218	20231208	161200	4136041900	52600	52600	52600	52600	0
219	20231208	161100	4136041900	52600	52600	52600	52600	0
220	20231208	161000	4136041900	52600	52600	52600	52600	0
221	20231208	160900	4136041900	52600	52600	52600	52600	0
222	20231208	160800	4136041900	52600	52600	52600	52600	0
223	20231208	160700	4136041900	52600	52600	52600	52600	0
224	20231208	160600	4136041900	52600	52600	52600	52600	0
225	20231208	160500	4136041900	52600	52600	52600	52600	0
226	20231208	160400	4136041900	52600	52600	52600	52600	0
227	20231208	160300	4136041900	52600	52600	52600	52600	0
228	20231208	160200	4136041900	52600	52600	52600	52600	0
229	20231208	160100	4136041900	52600	52600	52600	52600	0
230	20231208	160000	4136041900	52600	52600	52600	52600	0
231	20231208	155900	4136041900	52600	52600	52600	52600	0
232	20231208	155800	4136041900	52600	52600	52600	52600	0
233	20231208	155700	4136041900	52600	52600	52600	52600	0
234	20231208	155600	4136041900	52600	52600	52600	52600	0
235	20231208	155500	4136041900	52600	52600	52600	52600	0
236	20231208	155400	4136041900	52600	52600	52600	52600	0
237	20231208	155300	4136041900	52600	52600	52600	52600	0
238	20231208	155200	4136041900	52600	52600	52600	52600	0
239	20231208	155100	4136041900	52600	52600	52600	52600	0
240	20231208	155000	4136041900	52600	52600	52600	52600	0
241	20231208	154900	4136041900	52600	52600	52600	52600	0
242	20231208	154800	4136041900	52600	52600	52600	52600	9065
243	20231208	154700	4136041900	52600	52600	52600	52600	0
244	20231208	154600	4136041900	52600	52600	52600	52600	0
245	20231208	154500	4136041900	52600	52600	52600	52600	0
246	20231208	154400	4136041900	52600	52600	52600	52600	0
247	20231208	154300	4136041900	52600	52600	52600	52600	0
248	20231208	154200	4136041900	52600	52600	52600	52600	0
249	20231208	154100	4136041900	52600	52600	52600	52600	0
250	20231208	154000	4136041900	52600	52600	52600	52600	0
251	20231208	153900	4136041900	52600	52600	52600	52600	0
252	20231208	153800	4136041900	52600	52600	52600	52600	0
253	20231208	153700	4136041900	52600	52600	52600	52600	0
254	20231208	153600	4136041900	52600	52600	52600	52600	0
255	20231208	153500	4136041900	52600	52600	52600	52600	0
256	20231208	153400	4136041900	52600	52600	52600	52600	0
257	20231208	153300	4136041900	52600	52600	52600	52600	0
258	20231208	153200	4136041900	52600	52600	52600	52600	0
259	20231208	153100	4136041900	52600	52600	52600	52600	0
260	20231208	153000	4136041900	52600	52600	52600	52600	9065
261	20231208	152900	3659222900	53100	53100	53100	53100	0
262	20231208	152800	3659222900	53100	53100	53100	53100	0
263	20231208	152700	3659222900	53100	53100	53100	53100	0
264	20231208	152600	3659222900	53100	53100	53100	53100	0
265	20231208	152500	3659222900	53100	53100	53100	53100	0
266	20231208	152400	3659222900	53100	53100	53100	53100	0
267	20231208	152300	3659222900	53100	53100	53100	53100	0
268	20231208	152200	3659222900	53100	53100	53100	53100	0
269	20231208	152100	3659222900	53100	53100	53100	53100	0
270	20231208	152000	3659222900	53100	53100	53100	53100	0
271	20231208	151900	3659222900	53100	53100	53100	52900	562
272	20231208	151800	3629443300	53200	53000	53200	53000	108
273	20231208	151700	3623714800	53200	53100	53300	53000	1051
274	20231208	151600	3567820000	53200	53000	53200	53000	103
275	20231208	151500	3562349200	53000	53000	53000	53000	10
276	20231208	151400	3561819200	53000	53100	53100	53000	43
277	20231208	151300	3559537200	53000	53000	53000	53000	26
278	20231208	151200	3558159200	53000	53000	53100	53000	24
279	20231208	151100	3556886100	53100	53000	53100	53000	18
280	20231208	151000	3555931100	53000	53200	53200	53000	16
281	20231208	150900	3555081100	53200	53100	53200	53100	133
282	20231208	150800	3548017100	53200	53200	53200	53200	0
283	20231208	150700	3548017100	53200	53100	53200	53100	34
284	20231208	150600	3546210600	53200	53100	53200	53000	148
285	20231208	150500	3538351400	53100	53100	53300	53000	159
286	20231208	150400	3529908000	53300	53200	53300	53100	412
287	20231208	150300	3507982700	53200	53100	53200	53100	37
288	20231208	150200	3506016900	53300	53300	53300	53300	0
289	20231208	150100	3506016900	53300	53200	53300	53200	32
290	20231208	150000	3504313400	53100	53000	53300	52900	827
291	20231208	145900	3460310900	53000	53000	53000	52900	134
292	20231208	145800	3453210900	53000	53000	53000	53000	135
293	20231208	145700	3446055900	53000	52900	53000	52900	50
294	20231208	145600	3443406700	53000	53000	53000	53000	39
295	20231208	145500	3441339700	53200	53100	53200	53000	175
296	20231208	145400	3432056500	53100	52900	53200	52900	353
297	20231208	145300	3413300500	52900	53100	53100	52900	25
298	20231208	145200	3411975800	52900	52900	52900	52900	0
299	20231208	145100	3411975800	52900	52900	53100	52900	180
300	20231208	145000	3402436100	52900	52900	52900	52900	10
301	20231208	144900	3401907100	53200	52900	53200	52800	124
302	20231208	144800	3395322600	53300	52800	53300	52800	777
303	20231208	144700	3354155500	52900	52900	52900	52900	20
304	20231208	144600	3353097500	52900	52900	52900	52900	61
305	20231208	144500	3349870600	52600	52600	52600	52600	11
306	20231208	144400	3349292000	52600	52700	53000	52600	432
307	20231208	144300	3326519000	52700	53000	53100	52700	3840
308	20231208	144200	3123073800	53100	53000	53100	53000	25
309	20231208	144100	3121746900	53000	53000	53100	53000	39
310	20231208	144000	3119678600	53000	53000	53100	53000	93
311	20231208	143900	3114743400	53000	53100	53100	53000	267
312	20231208	143800	3100569900	53100	53100	53200	53100	30
313	20231208	143700	3098974700	53100	53100	53100	53100	4
314	20231208	143600	3098762300	53200	53100	53200	53100	38
315	20231208	143500	3096742700	53200	53200	53200	53200	12
316	20231208	143400	3096104300	53100	53200	53200	53100	27
317	20231208	143300	3094669400	53100	53100	53100	53100	30
318	20231208	143200	3093076400	53200	53200	53200	53200	3
319	20231208	143100	3092916800	53200	53100	53200	53100	288
320	20231208	143000	3077620900	53100	53200	53200	53100	33
321	20231208	142900	3075868200	53200	53000	53200	53000	692
322	20231208	142800	3039169700	53100	53100	53100	53100	4
323	20231208	142700	3038957300	53100	53100	53100	53000	167
324	20231208	142600	3030089700	53100	53100	53100	53100	62
325	20231208	142500	3026797500	53100	53100	53100	53000	210
326	20231208	142400	3015648200	53100	53100	53100	53100	3
327	20231208	142300	3015488900	53000	53000	53100	53000	172
328	20231208	142200	3006369100	53100	53000	53100	53000	82
329	20231208	142100	3002021300	53100	53000	53100	53000	851
330	20231208	142000	2956909700	53100	53100	53100	53000	910
331	20231208	141900	2908670300	53100	53100	53100	53100	28
332	20231208	141800	2907183500	53100	53100	53100	53000	90
333	20231208	141700	2902405500	53200	53100	53200	53100	18
334	20231208	141600	2901449200	53200	53200	53200	53200	4
335	20231208	141500	2901236400	53000	53200	53300	53000	1797
336	20231208	141400	2805685800	53300	53300	53300	53300	56
337	20231208	141300	2802701000	53300	53100	53300	53100	582
338	20231208	141200	2771732700	53100	53100	53200	53100	74
339	20231208	141100	2767802500	53200	53200	53200	53200	0
340	20231208	141000	2767802500	53200	53200	53200	53200	231
341	20231208	140900	2755513300	53000	53200	53200	53000	74
342	20231208	140800	2751578500	53200	53200	53300	53200	150
343	20231208	140700	2743597100	53200	53100	53200	53100	235
344	20231208	140600	2731106100	53100	53200	53200	53100	202
345	20231208	140500	2720377200	53200	53200	53200	53100	144
346	20231208	140400	2712719000	53200	53200	53200	53200	0
347	20231208	140300	2712719000	53200	53200	53200	53200	0
348	20231208	140200	2712719000	53200	53200	53200	53100	111
349	20231208	140100	2706814000	53200	53100	53200	53100	122
350	20231208	140000	2700334500	53100	53200	53200	53100	2
351	20231208	135900	2700228200	53200	53200	53200	53200	5
352	20231208	135800	2699962200	53200	53100	53200	53000	206
353	20231208	135700	2689022700	53000	53100	53200	53000	4071
354	20231208	135600	2473155800	53200	53100	53200	53000	189
355	20231208	135500	2463120700	53200	53100	53200	53000	607
356	20231208	135400	2430892300	53100	53100	53200	53100	54
357	20231208	135300	2428024200	53100	53100	53100	53100	112
358	20231208	135200	2422077000	53200	53200	53200	53200	2
359	20231208	135100	2421970600	53200	53100	53200	53100	46
360	20231208	135000	2419527300	53200	53100	53200	53100	32
361	20231208	134900	2417827700	53200	53200	53200	53100	108
362	20231208	134800	2412091500	53200	53100	53200	53100	32
363	20231208	134700	2410391900	53200	53200	53200	53200	0
364	20231208	134600	2410391900	53200	53100	53200	53000	546
365	20231208	134500	2381402200	53100	53100	53100	53100	3
366	20231208	134400	2381242900	53200	53200	53200	53200	0
367	20231208	134300	2381242900	53200	53200	53200	53200	4
368	20231208	134200	2381030100	53200	53200	53200	53200	51
369	20231208	134100	2378316900	53100	53300	53300	53100	549
370	20231208	134000	2349114500	53200	53200	53200	53200	13
371	20231208	133900	2348422900	53300	53200	53300	53200	47
372	20231208	133800	2345921900	53300	53300	53300	53300	4
373	20231208	133700	2345708700	53300	53300	53300	53300	1
374	20231208	133600	2345655400	53200	53200	53200	53200	0
375	20231208	133500	2345655400	53200	53300	53300	53200	26
376	20231208	133400	2344271500	53300	53200	53300	53200	116
377	20231208	133300	2338099700	53300	53300	53300	53300	0
378	20231208	133200	2338099700	53300	53300	53300	53300	2
379	20231208	133100	2337993100	53300	53200	53400	53200	972
380	20231208	133000	2286230500	53100	53100	53200	53100	11
381	20231208	132900	2285645900	53100	53100	53100	53100	3
382	20231208	132800	2285486600	53100	53100	53100	53100	6
383	20231208	132700	2285168000	53100	53100	53200	53100	22
384	20231208	132600	2283998800	53100	53200	53200	53100	22
385	20231208	132500	2282830500	53100	53100	53100	53100	15
386	20231208	132400	2282034000	53200	53100	53200	53000	8
387	20231208	132300	2281609000	53100	53200	53200	53000	95
388	20231208	132200	2276564600	53200	53100	53200	53000	500
389	20231208	132100	2250016800	53100	53100	53100	53100	6
390	20231208	132000	2249698200	53100	53100	53100	53100	18
391	20231208	131900	2248742400	53100	53200	53200	53100	120
392	20231208	131800	2242368500	53100	53100	53100	53100	30
393	20231208	131700	2240775500	53100	53100	53100	53100	7
394	20231208	131600	2240403800	53200	53100	53200	53100	32
395	20231208	131500	2238703700	53100	53100	53100	53100	6
396	20231208	131400	2238385100	53200	53100	53200	53100	6
397	20231208	131300	2238066200	53200	53100	53200	53100	204
398	20231208	131200	2227231000	53100	53100	53200	53100	7
399	20231208	131100	2226859200	53100	53200	53200	53100	55
400	20231208	131000	2223933700	53100	53100	53100	53100	3
401	20231208	130900	2223774400	53200	53200	53200	53100	332
402	20231208	130800	2206141700	53300	53300	53300	53100	122
403	20231208	130700	2199655600	53300	53300	53300	53300	0
404	20231208	130600	2199655600	53300	53200	53300	53200	377
405	20231208	130500	2179595100	53200	53200	53300	53200	9
406	20231208	130400	2179115900	53300	53300	53300	53300	0
407	20231208	130300	2179115900	53300	53300	53300	53300	0
408	20231208	130200	2179115900	53300	53200	53300	53200	32
409	20231208	130100	2177412300	53300	53400	53400	53300	151
410	20231208	130000	2169360400	53300	53400	53400	53300	264
411	20231208	125900	2155285800	53400	53400	53400	53400	73
412	20231208	125800	2151387600	53400	53400	53400	53400	212
413	20231208	125700	2140066800	53500	53400	53500	53400	84
414	20231208	125600	2135578700	53500	53500	53500	53500	0
415	20231208	125500	2135578700	53500	53500	53500	53400	23
416	20231208	125400	2134350200	53500	53500	53500	53400	13
417	20231208	125300	2133655500	53500	53500	53600	53500	198
418	20231208	125200	2123059600	53600	53500	53600	53400	121
419	20231208	125100	2116585600	53600	53600	53600	53600	361
420	20231208	125000	2097236000	53600	53500	53600	53500	1149
421	20231208	124900	2035749900	53500	53500	53500	53400	32
422	20231208	124800	2034039900	53500	53400	53500	53400	9
423	20231208	124700	2033558500	53500	53500	53500	53500	30
424	20231208	124600	2031953500	53500	53500	53500	53500	18
425	20231208	124500	2030990500	53400	53400	53500	53400	86
426	20231208	124400	2026396800	53400	53400	53500	53400	195
427	20231208	124300	2015972300	53500	53500	53500	53500	3
428	20231208	124200	2015811800	53500	53400	53500	53400	457
429	20231208	124100	1991385500	53400	53400	53400	53400	13
430	20231208	124000	1990691300	53300	53300	53300	53300	6
431	20231208	123900	1990371500	53300	53500	53500	53300	60
432	20231208	123800	1987163000	53500	53400	53500	53300	76
433	20231208	123700	1983105400	53400	53400	53400	53400	89
434	20231208	123600	1978352800	53500	53300	53500	53300	949
435	20231208	123500	1927685900	53400	53300	53400	53300	54
436	20231208	123400	1924807400	53400	53300	53400	53300	415
437	20231208	123300	1902683300	53300	53300	53300	53300	41
438	20231208	123200	1900498000	53200	53200	53300	53200	18
439	20231208	123100	1899539700	53200	53200	53200	53200	13
440	20231208	123000	1898848100	53300	53200	53300	53200	16
441	20231208	122900	1897996600	53200	53200	53200	53200	4
442	20231208	122800	1897783800	53300	53300	53300	53300	11
443	20231208	122700	1897197500	53400	53300	53400	53300	64
444	20231208	122600	1893784900	53300	53300	53300	53300	11
445	20231208	122500	1893198600	53300	53300	53300	53300	4
446	20231208	122400	1892985400	53400	53400	53400	53400	3
447	20231208	122300	1892825200	53300	53300	53300	53300	30
448	20231208	122200	1891226200	53400	53400	53400	53300	44
449	20231208	122100	1888878600	53400	53400	53400	53400	6
450	20231208	122000	1888558200	53400	53300	53400	53300	348
451	20231208	121900	1870005800	53400	53300	53400	53300	47
452	20231208	121800	1867500300	53400	53300	53400	53300	121
453	20231208	121700	1861049600	53300	53300	53300	53300	241
454	20231208	121600	1848204300	53300	53300	53300	53300	3
455	20231208	121500	1848044400	53200	53300	53300	53200	146
456	20231208	121400	1840266000	53300	53300	53300	53300	10
457	20231208	121300	1839733000	53200	53300	53300	53200	12
458	20231208	121200	1839093500	53300	53200	53300	53200	95
459	20231208	121100	1834032900	53300	53300	53300	53200	102
460	20231208	121000	1828598300	53300	53200	53300	53200	117
461	20231208	120900	1822372300	53200	53200	53200	53200	21
462	20231208	120800	1821255100	53300	53300	53300	53300	4
463	20231208	120700	1821041900	53300	53300	53300	53300	19
464	20231208	120600	1820029200	53300	53200	53300	53200	61
465	20231208	120500	1816782900	53300	53300	53300	53200	51
466	20231208	120400	1814065400	53300	53200	53300	53200	43
467	20231208	120300	1811776800	53200	53200	53200	53100	21
468	20231208	120200	1810660900	53200	53200	53300	53200	130
469	20231208	120100	1803743600	53300	53300	53300	53300	11
470	20231208	120000	1803157300	53300	53300	53400	53300	194
471	20231208	115900	1792815400	53300	53200	53300	53200	122
472	20231208	115800	1786323700	53100	53200	53200	53100	78
473	20231208	115700	1782174600	53200	53100	53200	53100	13
474	20231208	115600	1781484000	53200	53200	53200	53200	5
475	20231208	115500	1781218000	53100	53100	53200	53100	50
476	20231208	115400	1778561100	53200	53200	53200	53200	4
477	20231208	115300	1778348300	53100	53100	53200	53100	164
478	20231208	115200	1769638100	53000	53000	53000	53000	1
479	20231208	115100	1769585100	53100	53100	53100	53100	185
480	20231208	115000	1759761600	53000	53000	53100	53000	20
481	20231208	114900	1758700200	53100	53000	53100	53000	7
482	20231208	114800	1758328800	53000	53100	53100	53000	5
483	20231208	114700	1758063600	53100	53100	53100	53100	16
484	20231208	114600	1757214000	53100	53100	53200	53100	9
485	20231208	114500	1756735800	53100	53100	53100	53100	6
486	20231208	114400	1756417200	53000	53200	53200	53000	96
487	20231208	114300	1751319200	53100	53100	53100	53100	234
488	20231208	114200	1738893800	53100	53100	53100	53100	20
489	20231208	114100	1737831800	53200	53200	53200	53200	18
490	20231208	114000	1736874200	53200	53200	53200	53200	0
491	20231208	113900	1736874200	53200	53200	53200	53200	5
492	20231208	113800	1736608200	53200	53200	53200	53100	124
493	20231208	113700	1730011500	53300	53300	53300	53300	0
494	20231208	113600	1730011500	53300	53300	53300	53200	116
495	20231208	113500	1723837300	53300	53300	53300	53300	105
496	20231208	113400	1718240800	53300	53200	53300	53200	102
497	20231208	113300	1712812400	53200	53200	53200	53200	4
498	20231208	113200	1712599600	53300	53400	53400	53300	38
499	20231208	113100	1710574000	53400	53400	53400	53400	0
500	20231208	113000	1710574000	53400	53400	53400	53300	224
501	20231208	112900	1698627100	53400	53400	53500	53400	382
502	20231208	112800	1678224600	53400	53300	53400	53300	39
503	20231208	112700	1676145000	53300	53300	53400	53300	146
504	20231208	112600	1668361700	53200	53200	53200	53200	32
505	20231208	112500	1666659300	53200	53300	53300	53200	9
506	20231208	112400	1666180100	53300	53100	53300	53100	484
507	20231208	112300	1640449400	53100	53000	53100	53000	829
508	20231208	112200	1596481300	53000	52900	53000	52900	176
509	20231208	112100	1587169300	52800	52800	52800	52800	0
510	20231208	112000	1587169300	52800	52900	52900	52800	198
511	20231208	111900	1576696000	52900	52700	52900	52700	265
512	20231208	111800	1562728700	52700	52600	52700	52600	15
513	20231208	111700	1561938300	52700	52700	52700	52700	0
514	20231208	111600	1561938300	52700	52700	52700	52600	126
515	20231208	111500	1555298400	52500	52500	52500	52500	10
516	20231208	111400	1554773400	52500	52600	52700	52500	33
517	20231208	111300	1553036500	52500	52500	52500	52500	109
518	20231208	111200	1547314000	52500	52700	52700	52500	525
519	20231208	111100	1519663100	52700	52900	52900	52700	15
520	20231208	111000	1518870900	52700	52800	52900	52700	187
521	20231208	110900	1508998600	52800	52800	52800	52800	41
522	20231208	110800	1506833800	52900	52900	52900	52800	83
523	20231208	110700	1502444700	52900	52900	52900	52900	1
524	20231208	110600	1502391800	52900	52900	53000	52800	141
525	20231208	110500	1494933300	52700	52800	53000	52700	427
526	20231208	110400	1472346400	52800	52700	52900	52700	104
527	20231208	110300	1466854000	52600	52600	52800	52600	20
528	20231208	110200	1465801300	52500	52500	52500	52500	0
529	20231208	110100	1465801300	52500	52600	52800	52500	102
530	20231208	110000	1460441200	52500	52500	52500	52500	1
531	20231208	105900	1460388700	52800	52800	52800	52500	98
532	20231208	105800	1455232000	52800	52600	52800	52600	634
533	20231208	105700	1421776400	52500	52700	52800	52500	182
534	20231208	105600	1412197000	52800	52500	52800	52500	155
535	20231208	105500	1404055000	52800	52800	52800	52600	67
536	20231208	105400	1400520000	52800	52800	52800	52800	0
537	20231208	105300	1400520000	52800	52600	52900	52600	636
538	20231208	105200	1366950600	52700	52600	52700	52500	64
539	20231208	105100	1363585800	52700	52500	52700	52500	157
540	20231208	105000	1355335700	52600	52700	52700	52600	27
541	20231208	104900	1353915200	52600	52600	52600	52600	4
542	20231208	104800	1353704800	52700	52700	52700	52700	3
543	20231208	104700	1353546700	52700	52600	52700	52500	41
544	20231208	104600	1351392300	52500	52600	52700	52500	59
545	20231208	104500	1348284300	52600	52600	52700	52600	21
546	20231208	104400	1347179000	52600	52600	52600	52600	7
547	20231208	104300	1346810800	52500	52600	52600	52500	94
548	20231208	104200	1341866500	52600	52600	52600	52600	0
549	20231208	104100	1341866500	52600	52600	52600	52600	24
550	20231208	104000	1340604100	52700	52600	52700	52600	2
551	20231208	103900	1340498800	52700	52600	52700	52600	62
552	20231208	103800	1337236400	52600	52600	52600	52600	62
553	20231208	103700	1333975200	52600	52600	52600	52600	18
554	20231208	103600	1333028400	52600	52600	52600	52600	3
555	20231208	103500	1332870600	52500	52600	52600	52500	452
556	20231208	103400	1309127100	52600	52600	52600	52600	16
557	20231208	103300	1308285500	52700	52700	52800	52700	132
558	20231208	103200	1301327200	52700	52800	52800	52700	5
559	20231208	103100	1301063500	52600	52600	52600	52600	52
560	20231208	103000	1298328300	52800	52700	52800	52700	87
561	20231208	102900	1293742500	52800	52600	52800	52600	389
562	20231208	102800	1273245100	52600	52600	52700	52600	159
563	20231208	102700	1264875300	52600	52700	52700	52600	28
564	20231208	102600	1263402200	52700	52600	52700	52600	136
565	20231208	102500	1256248500	52600	52700	52700	52600	14
566	20231208	102400	1255511700	52700	52700	52700	52600	7
567	20231208	102300	1255143300	52600	52500	52800	52500	124
568	20231208	102200	1248628900	52500	52700	52800	52500	203
569	20231208	102100	1237953700	52700	52700	52700	52700	18
570	20231208	102000	1237005100	52700	52600	52800	52600	120
571	20231208	101900	1230690700	52600	52500	52600	52500	277
572	20231208	101800	1216144700	52600	52600	52800	52600	182
573	20231208	101700	1206567900	52800	52700	52800	52600	202
574	20231208	101600	1195934700	52700	52800	52800	52700	17
575	20231208	101500	1195038700	52700	52800	52800	52700	55
576	20231208	101400	1192140100	52800	52700	52800	52600	114
577	20231208	101300	1186140100	52700	52700	52800	52700	177
578	20231208	101200	1176810600	52700	52800	52800	52700	16
579	20231208	101100	1175967300	52800	52800	52900	52800	190
580	20231208	101000	1165933900	52900	52900	53000	52900	74
581	20231208	100900	1162018200	53000	53100	53100	53000	31
582	20231208	100800	1160373300	53100	53200	53200	53100	4
583	20231208	100700	1160160800	53000	53000	53000	52900	170
584	20231208	100600	1151157400	53000	53100	53100	53000	146
585	20231208	100500	1143408400	53200	53100	53200	53100	10
586	20231208	100400	1142877300	53000	53000	53000	53000	1
587	20231208	100300	1142824300	53100	53100	53100	53000	149
588	20231208	100200	1134924400	53200	53200	53200	53100	77
589	20231208	100100	1130833700	53100	53100	53100	53100	38
590	20231208	100000	1128815900	53100	53000	53200	53000	124
591	20231208	095900	1122231600	53000	53100	53100	53000	39
592	20231208	095800	1120163700	53200	53100	53200	53100	121
593	20231208	095700	1113736500	53200	53100	53200	53100	12
594	20231208	095600	1113098900	53100	53100	53200	53100	6
595	20231208	095500	1112780200	53100	53200	53200	53100	4
596	20231208	095400	1112567500	53100	53100	53100	53100	10
597	20231208	095300	1112036500	53200	53100	53200	53100	318
598	20231208	095200	1095148800	53100	53100	53200	53100	30
599	20231208	095100	1093554200	53100	53200	53200	53100	74
600	20231208	095000	1089624600	53200	53200	53200	53200	1
601	20231208	094900	1089571400	53100	53100	53200	53100	28
602	20231208	094800	1088084300	53200	53200	53200	53100	71
603	20231208	094700	1084312300	53200	53000	53200	53000	292
604	20231208	094600	1068814500	53100	53100	53100	53000	35
605	20231208	094500	1066958100	53100	53200	53300	53100	146
606	20231208	094400	1059190000	53200	53200	53300	53200	43
607	20231208	094300	1056901100	53200	53200	53300	53200	128
608	20231208	094200	1050089700	53300	53200	53300	53200	111
609	20231208	094100	1044183500	53300	53100	53300	53100	287
610	20231208	094000	1028925100	53100	53200	53300	53100	903
611	20231208	093900	980901000	53300	53300	53300	53300	205
612	20231208	093800	969974500	53400	53500	53500	53400	361
613	20231208	093700	950696800	53500	53400	53500	53400	251
614	20231208	093600	937293000	53400	53400	53500	53200	408
615	20231208	093500	915541200	53500	53400	53500	53400	39
616	20231208	093400	913456800	53400	53600	53600	53300	752
617	20231208	093300	873305500	53600	53500	53600	53500	235
618	20231208	093200	860731900	53500	53500	53500	53400	623
619	20231208	093100	827457200	53400	53300	53400	53300	238
620	20231208	093000	814767500	53300	53400	53400	53200	350
621	20231208	092900	796112300	53500	53500	53700	53400	3545
622	20231208	092800	606573400	53500	53200	53500	53100	1756
623	20231208	092700	512933700	53200	53000	53200	53000	157
624	20231208	092600	504585300	53200	53100	53200	53100	652
625	20231208	092500	469957300	53100	52900	53100	52800	341
626	20231208	092400	451890600	52900	52800	52900	52800	153
627	20231208	092300	443802900	52800	52800	52800	52800	86
628	20231208	092200	439262100	52900	52900	53000	52800	128
629	20231208	092100	432498100	52900	52900	52900	52900	61
630	20231208	092000	429271200	52900	52800	53000	52700	330
631	20231208	091900	411829000	52800	52600	52800	52400	66
632	20231208	091800	408361300	52600	52600	52600	52600	15
633	20231208	091700	407572300	52600	52600	52600	52400	352
634	20231208	091600	389068900	52600	52400	52600	52400	312
635	20231208	091500	372687100	52400	52500	52500	52300	305
636	20231208	091400	356707200	52500	52500	52500	52400	156
637	20231208	091300	348522200	52500	52400	52500	52400	7
638	20231208	091200	348155100	52500	52500	52500	52400	200
639	20231208	091100	337668600	52500	52400	52600	52300	689
640	20231208	091000	301604800	52400	52400	52600	52400	491
641	20231208	090900	275857200	52400	52600	52600	52400	757
642	20231208	090800	236141300	52500	52500	52600	52500	204
643	20231208	090700	225428600	52500	52500	52700	52500	141
644	20231208	090600	218006100	52700	52600	52700	52500	159
645	20231208	090500	209644600	52600	52700	52700	52500	46
646	20231208	090400	207221600	52800	52800	52800	52800	155
647	20231208	090300	199037600	52800	52700	52800	52500	554
648	20231208	090200	169840100	52700	52600	52700	52400	1377
649	20231208	090100	97590400	52600	52800	52800	52600	244
650	20231208	090000	84732600	53000	52400	53000	52400	1616