KissMeData/078340/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194900	6746050700	53200	53200	53200	53200	1560
3	20231211	194800	6746050700	53200	53200	53200	53200	0
4	20231211	194700	6746050700	53200	53200	53200	53200	0
5	20231211	194600	6746050700	53200	53200	53200	53200	0
6	20231211	194500	6746050700	53200	53200	53200	53200	0
7	20231211	194400	6746050700	53200	53200	53200	53200	0
8	20231211	194300	6746050700	53200	53200	53200	53200	0
9	20231211	194200	6746050700	53200	53200	53200	53200	0
10	20231211	194100	6746050700	53200	53200	53200	53200	0
11	20231211	194000	6746050700	53200	53200	53200	53200	0
12	20231211	193900	6746050700	53200	53200	53200	53200	0
13	20231211	193800	6746050700	53200	53200	53200	53200	0
14	20231211	193700	6746050700	53200	53200	53200	53200	0
15	20231211	193600	6746050700	53200	53200	53200	53200	0
16	20231211	193500	6746050700	53200	53200	53200	53200	0
17	20231211	193400	6746050700	53200	53200	53200	53200	0
18	20231211	193300	6746050700	53200	53200	53200	53200	0
19	20231211	193200	6746050700	53200	53200	53200	53200	0
20	20231211	193100	6746050700	53200	53200	53200	53200	0
21	20231211	193000	6746050700	53200	53200	53200	53200	0
22	20231211	192900	6746050700	53200	53200	53200	53200	0
23	20231211	192800	6746050700	53200	53200	53200	53200	0
24	20231211	192700	6746050700	53200	53200	53200	53200	0
25	20231211	192600	6746050700	53200	53200	53200	53200	0
26	20231211	192500	6746050700	53200	53200	53200	53200	0
27	20231211	192400	6746050700	53200	53200	53200	53200	0
28	20231211	192300	6746050700	53200	53200	53200	53200	0
29	20231211	192200	6746050700	53200	53200	53200	53200	0
30	20231211	192100	6746050700	53200	53200	53200	53200	0
31	20231211	192000	6746050700	53200	53200	53200	53200	0
32	20231211	191900	6746050700	53200	53200	53200	53200	1560
33	20231211	191800	6746050700	53200	53200	53200	53200	0
34	20231211	191700	6746050700	53200	53200	53200	53200	0
35	20231211	191600	6746050700	53200	53200	53200	53200	0
36	20231211	191500	6746050700	53200	53200	53200	53200	0
37	20231211	191400	6746050700	53200	53200	53200	53200	0
38	20231211	191300	6746050700	53200	53200	53200	53200	0
39	20231211	191200	6746050700	53200	53200	53200	53200	0
40	20231211	191100	6746050700	53200	53200	53200	53200	0
41	20231211	191000	6746050700	53200	53200	53200	53200	0
42	20231211	190900	6746050700	53200	53200	53200	53200	0
43	20231211	190800	6746050700	53200	53200	53200	53200	0
44	20231211	190700	6746050700	53200	53200	53200	53200	0
45	20231211	190600	6746050700	53200	53200	53200	53200	0
46	20231211	190500	6746050700	53200	53200	53200	53200	0
47	20231211	190400	6746050700	53200	53200	53200	53200	0
48	20231211	190300	6746050700	53200	53200	53200	53200	0
49	20231211	190200	6746050700	53200	53200	53200	53200	0
50	20231211	190100	6746050700	53200	53200	53200	53200	0
51	20231211	190000	6746050700	53200	53200	53200	53200	0
52	20231211	185900	6746050700	53200	53200	53200	53200	0
53	20231211	185800	6746050700	53200	53200	53200	53200	0
54	20231211	185700	6746050700	53200	53200	53200	53200	0
55	20231211	185600	6746050700	53200	53200	53200	53200	0
56	20231211	185500	6746050700	53200	53200	53200	53200	0
57	20231211	185400	6746050700	53200	53200	53200	53200	0
58	20231211	185300	6746050700	53200	53200	53200	53200	0
59	20231211	185200	6746050700	53200	53200	53200	53200	0
60	20231211	185100	6746050700	53200	53200	53200	53200	0
61	20231211	185000	6746050700	53200	53200	53200	53200	0
62	20231211	184900	6746050700	53200	53200	53200	53200	1560
63	20231211	184800	6746050700	53200	53200	53200	53200	0
64	20231211	184700	6746050700	53200	53200	53200	53200	0
65	20231211	184600	6746050700	53200	53200	53200	53200	0
66	20231211	184500	6746050700	53200	53200	53200	53200	0
67	20231211	184400	6746050700	53200	53200	53200	53200	0
68	20231211	184300	6746050700	53200	53200	53200	53200	0
69	20231211	184200	6746050700	53200	53200	53200	53200	0
70	20231211	184100	6746050700	53200	53200	53200	53200	0
71	20231211	184000	6746050700	53200	53200	53200	53200	0
72	20231211	183900	6746050700	53200	53200	53200	53200	0
73	20231211	183800	6746050700	53200	53200	53200	53200	0
74	20231211	183700	6746050700	53200	53200	53200	53200	0
75	20231211	183600	6746050700	53200	53200	53200	53200	0
76	20231211	183500	6746050700	53200	53200	53200	53200	0
77	20231211	183400	6746050700	53200	53200	53200	53200	0
78	20231211	183300	6746050700	53200	53200	53200	53200	0
79	20231211	183200	6746050700	53200	53200	53200	53200	0
80	20231211	183100	6746050700	53200	53200	53200	53200	0
81	20231211	183000	6746050700	53200	53200	53200	53200	0
82	20231211	182900	6746050700	53200	53200	53200	53200	0
83	20231211	182800	6746050700	53200	53200	53200	53200	0
84	20231211	182700	6746050700	53200	53200	53200	53200	0
85	20231211	182600	6746050700	53200	53200	53200	53200	0
86	20231211	182500	6746050700	53200	53200	53200	53200	0
87	20231211	182400	6746050700	53200	53200	53200	53200	0
88	20231211	182300	6746050700	53200	53200	53200	53200	0
89	20231211	182200	6746050700	53200	53200	53200	53200	0
90	20231211	182100	6746050700	53200	53200	53200	53200	0
91	20231211	182000	6746050700	53200	53200	53200	53200	0
92	20231211	181900	6746050700	53200	53200	53200	53200	1560
93	20231211	181800	6746050700	53200	53200	53200	53200	0
94	20231211	181700	6746050700	53200	53200	53200	53200	0
95	20231211	181600	6746050700	53200	53200	53200	53200	0
96	20231211	181500	6746050700	53200	53200	53200	53200	0
97	20231211	181400	6746050700	53200	53200	53200	53200	0
98	20231211	181300	6746050700	53200	53200	53200	53200	0
99	20231211	181200	6746050700	53200	53200	53200	53200	0
100	20231211	181100	6746050700	53200	53200	53200	53200	0
101	20231211	181000	6746050700	53200	53200	53200	53200	0
102	20231211	180900	6746050700	53200	53200	53200	53200	0
103	20231211	180800	6746050700	53200	53200	53200	53200	0
104	20231211	180700	6746050700	53200	53200	53200	53200	0
105	20231211	180600	6746050700	53200	53200	53200	53200	0
106	20231211	180500	6746050700	53200	53200	53200	53200	0
107	20231211	180400	6746050700	53200	53200	53200	53200	0
108	20231211	180300	6746050700	53200	53200	53200	53200	0
109	20231211	180200	6746050700	53200	53200	53200	53200	0
110	20231211	180100	6746050700	53200	53200	53200	53200	0
111	20231211	180000	6746050700	53200	53200	53200	53200	0
112	20231211	175900	6746050700	53200	53200	53200	53200	0
113	20231211	175800	6746050700	53200	53200	53200	53200	0
114	20231211	175700	6746050700	53200	53200	53200	53200	0
115	20231211	175600	6746050700	53200	53200	53200	53200	0
116	20231211	175500	6746050700	53200	53200	53200	53200	0
117	20231211	175400	6746050700	53200	53200	53200	53200	0
118	20231211	175300	6746050700	53200	53200	53200	53200	0
119	20231211	175200	6746050700	53200	53200	53200	53200	0
120	20231211	175100	6746050700	53200	53200	53200	53200	0
121	20231211	175000	6746050700	53200	53200	53200	53200	0
122	20231211	174900	6746050700	53200	53200	53200	53200	1560
123	20231211	174800	6746050700	53200	53200	53200	53200	0
124	20231211	174700	6746050700	53200	53200	53200	53200	0
125	20231211	174600	6746050700	53200	53200	53200	53200	0
126	20231211	174500	6746050700	53200	53200	53200	53200	0
127	20231211	174400	6746050700	53200	53200	53200	53200	0
128	20231211	174300	6746050700	53200	53200	53200	53200	0
129	20231211	174200	6746050700	53200	53200	53200	53200	0
130	20231211	174100	6746050700	53200	53200	53200	53200	0
131	20231211	174000	6746050700	53200	53200	53200	53200	0
132	20231211	173900	6746050700	53200	53200	53200	53200	0
133	20231211	173800	6746050700	53200	53200	53200	53200	0
134	20231211	173700	6746050700	53200	53200	53200	53200	0
135	20231211	173600	6746050700	53200	53200	53200	53200	0
136	20231211	173500	6746050700	53200	53200	53200	53200	0
137	20231211	173400	6746050700	53200	53200	53200	53200	0
138	20231211	173300	6746050700	53200	53200	53200	53200	0
139	20231211	173200	6746050700	53200	53200	53200	53200	0
140	20231211	173100	6746050700	53200	53200	53200	53200	0
141	20231211	173000	6746050700	53200	53200	53200	53200	0
142	20231211	172900	6746050700	53200	53200	53200	53200	0
143	20231211	172800	6746050700	53200	53200	53200	53200	0
144	20231211	172700	6746050700	53200	53200	53200	53200	0
145	20231211	172600	6746050700	53200	53200	53200	53200	0
146	20231211	172500	6746050700	53200	53200	53200	53200	0
147	20231211	172400	6746050700	53200	53200	53200	53200	0
148	20231211	172300	6746050700	53200	53200	53200	53200	0
149	20231211	172200	6746050700	53200	53200	53200	53200	0
150	20231211	172100	6746050700	53200	53200	53200	53200	0
151	20231211	172000	6746050700	53200	53200	53200	53200	0
152	20231211	171900	6746050700	53200	53200	53200	53200	1560
153	20231211	171800	6746050700	53200	53200	53200	53200	0
154	20231211	171700	6746050700	53200	53200	53200	53200	0
155	20231211	171600	6746050700	53200	53200	53200	53200	0
156	20231211	171500	6746050700	53200	53200	53200	53200	0
157	20231211	171400	6746050700	53200	53200	53200	53200	0
158	20231211	171300	6746050700	53200	53200	53200	53200	0
159	20231211	171200	6746050700	53200	53200	53200	53200	0
160	20231211	171100	6746050700	53200	53200	53200	53200	0
161	20231211	171000	6746050700	53200	53200	53200	53200	0
162	20231211	170900	6746050700	53200	53200	53200	53200	0
163	20231211	170800	6746050700	53200	53200	53200	53200	0
164	20231211	170700	6746050700	53200	53200	53200	53200	0
165	20231211	170600	6746050700	53200	53200	53200	53200	0
166	20231211	170500	6746050700	53200	53200	53200	53200	0
167	20231211	170400	6746050700	53200	53200	53200	53200	0
168	20231211	170300	6746050700	53200	53200	53200	53200	0
169	20231211	170200	6746050700	53200	53200	53200	53200	0
170	20231211	170100	6746050700	53200	53200	53200	53200	0
171	20231211	170000	6746050700	53200	53200	53200	53200	0
172	20231211	165900	6746050700	53200	53200	53200	53200	0
173	20231211	165800	6746050700	53200	53200	53200	53200	0
174	20231211	165700	6746050700	53200	53200	53200	53200	0
175	20231211	165600	6746050700	53200	53200	53200	53200	0
176	20231211	165500	6746050700	53200	53200	53200	53200	0
177	20231211	165400	6746050700	53200	53200	53200	53200	0
178	20231211	165300	6746050700	53200	53200	53200	53200	0
179	20231211	165200	6746050700	53200	53200	53200	53200	0
180	20231211	165100	6746050700	53200	53200	53200	53200	0
181	20231211	165000	6746050700	53200	53200	53200	53200	0
182	20231211	164900	6746050700	53200	53200	53200	53200	1560
183	20231211	164800	6746050700	53200	53200	53200	53200	0
184	20231211	164700	6746050700	53200	53200	53200	53200	0
185	20231211	164600	6746050700	53200	53200	53200	53200	0
186	20231211	164500	6746050700	53200	53200	53200	53200	0
187	20231211	164400	6746050700	53200	53200	53200	53200	0
188	20231211	164300	6746050700	53200	53200	53200	53200	0
189	20231211	164200	6746050700	53200	53200	53200	53200	0
190	20231211	164100	6746050700	53200	53200	53200	53200	0
191	20231211	164000	6746050700	53200	53200	53200	53200	0
192	20231211	163900	6746050700	53200	53200	53200	53200	0
193	20231211	163800	6746050700	53200	53200	53200	53200	0
194	20231211	163700	6746050700	53200	53200	53200	53200	0
195	20231211	163600	6746050700	53200	53200	53200	53200	0
196	20231211	163500	6746050700	53200	53200	53200	53200	0
197	20231211	163400	6746050700	53200	53200	53200	53200	0
198	20231211	163300	6746050700	53200	53200	53200	53200	0
199	20231211	163200	6746050700	53200	53200	53200	53200	0
200	20231211	163100	6746050700	53200	53200	53200	53200	0
201	20231211	163000	6746050700	53200	53200	53200	53200	0
202	20231211	162900	6746050700	53200	53200	53200	53200	0
203	20231211	162800	6746050700	53200	53200	53200	53200	0
204	20231211	162700	6746050700	53200	53200	53200	53200	0
205	20231211	162600	6746050700	53200	53200	53200	53200	0
206	20231211	162500	6746050700	53200	53200	53200	53200	0
207	20231211	162400	6746050700	53200	53200	53200	53200	0
208	20231211	162300	6746050700	53200	53200	53200	53200	0
209	20231211	162200	6746050700	53200	53200	53200	53200	0
210	20231211	162100	6746050700	53200	53200	53200	53200	0
211	20231211	162000	6746050700	53200	53200	53200	53200	0
212	20231211	161900	6746050700	53200	53200	53200	53200	1560
213	20231211	161800	6746050700	53200	53200	53200	53200	0
214	20231211	161700	6746050700	53200	53200	53200	53200	0
215	20231211	161600	6746050700	53200	53200	53200	53200	0
216	20231211	161500	6746050700	53200	53200	53200	53200	0
217	20231211	161400	6746050700	53200	53200	53200	53200	0
218	20231211	161300	6746050700	53200	53200	53200	53200	0
219	20231211	161200	6746050700	53200	53200	53200	53200	0
220	20231211	161100	6746050700	53200	53200	53200	53200	0
221	20231211	161000	6746050700	53200	53200	53200	53200	0
222	20231211	160900	6746050700	53200	53200	53200	53200	0
223	20231211	160800	6746050700	53200	53200	53200	53200	0
224	20231211	160700	6746050700	53200	53200	53200	53200	0
225	20231211	160600	6746050700	53200	53200	53200	53200	0
226	20231211	160500	6746050700	53200	53200	53200	53200	0
227	20231211	160400	6746050700	53200	53200	53200	53200	0
228	20231211	160300	6746050700	53200	53200	53200	53200	0
229	20231211	160200	6746050700	53200	53200	53200	53200	0
230	20231211	160100	6746050700	53200	53200	53200	53200	0
231	20231211	160000	6746050700	53200	53200	53200	53200	0
232	20231211	155900	6746050700	53200	53200	53200	53200	0
233	20231211	155800	6746050700	53200	53200	53200	53200	0
234	20231211	155700	6746050700	53200	53200	53200	53200	0
235	20231211	155600	6746050700	53200	53200	53200	53200	0
236	20231211	155500	6746050700	53200	53200	53200	53200	0
237	20231211	155400	6746050700	53200	53200	53200	53200	0
238	20231211	155300	6746050700	53200	53200	53200	53200	0
239	20231211	155200	6746050700	53200	53200	53200	53200	0
240	20231211	155100	6746050700	53200	53200	53200	53200	0
241	20231211	155000	6746050700	53200	53200	53200	53200	0
242	20231211	154900	6746050700	53200	53200	53200	53200	1560
243	20231211	154800	6746050700	53200	53200	53200	53200	0
244	20231211	154700	6746050700	53200	53200	53200	53200	0
245	20231211	154600	6746050700	53200	53200	53200	53200	0
246	20231211	154500	6746050700	53200	53200	53200	53200	0
247	20231211	154400	6746050700	53200	53200	53200	53200	0
248	20231211	154300	6746050700	53200	53200	53200	53200	0
249	20231211	154200	6746050700	53200	53200	53200	53200	0
250	20231211	154100	6746050700	53200	53200	53200	53200	0
251	20231211	154000	6746050700	53200	53200	53200	53200	0
252	20231211	153900	6746050700	53200	53200	53200	53200	0
253	20231211	153800	6746050700	53200	53200	53200	53200	0
254	20231211	153700	6746050700	53200	53200	53200	53200	0
255	20231211	153600	6746050700	53200	53200	53200	53200	0
256	20231211	153500	6746050700	53200	53200	53200	53200	0
257	20231211	153400	6746050700	53200	53200	53200	53200	0
258	20231211	153300	6746050700	53200	53200	53200	53200	0
259	20231211	153200	6746050700	53200	53200	53200	53200	0
260	20231211	153100	6746050700	53200	53200	53200	53200	0
261	20231211	153000	6746050700	53200	53200	53200	53200	1560
262	20231211	152900	6663058700	53200	53200	53200	53200	0
263	20231211	152800	6663058700	53200	53200	53200	53200	0
264	20231211	152700	6663058700	53200	53200	53200	53200	0
265	20231211	152600	6663058700	53200	53200	53200	53200	0
266	20231211	152500	6663058700	53200	53200	53200	53200	0
267	20231211	152400	6663058700	53200	53200	53200	53200	0
268	20231211	152300	6663058700	53200	53200	53200	53200	0
269	20231211	152200	6663058700	53200	53200	53200	53200	0
270	20231211	152100	6663058700	53200	53200	53200	53200	0
271	20231211	152000	6663058700	53200	53200	53200	53200	0
272	20231211	151900	6663058700	53200	53200	53300	53200	210
273	20231211	151800	6651877300	53200	53300	53300	53200	337
274	20231211	151700	6633948500	53300	53300	53300	53200	386
275	20231211	151600	6613394900	53200	53200	53300	53200	62
276	20231211	151500	6610092700	53200	53300	53300	53200	100
277	20231211	151400	6604772000	53200	53200	53200	53200	102
278	20231211	151300	6599345600	53200	53300	53300	53200	135
279	20231211	151200	6592153400	53200	53200	53300	53200	75
280	20231211	151100	6588157600	53200	53300	53300	53200	459
281	20231211	151000	6563704400	53200	53200	53200	53200	6
282	20231211	150900	6563385200	53200	53200	53200	53200	16
283	20231211	150800	6562534000	53200	53200	53200	53200	68
284	20231211	150700	6558916400	53200	53300	53300	53100	26
285	20231211	150600	6557534000	53200	53300	53300	53100	149
286	20231211	150500	6549614000	53200	53300	53300	53200	226
287	20231211	150400	6537590500	53300	53300	53300	53300	0
288	20231211	150300	6537590500	53300	53200	53300	53200	30
289	20231211	150200	6535994300	53200	53200	53200	53200	7
290	20231211	150100	6535621900	53300	53200	53300	53200	44
291	20231211	150000	6533280500	53300	53200	53300	53200	3
292	20231211	145900	6533120700	53100	53300	53300	53100	52
293	20231211	145800	6530355400	53200	53200	53200	53200	38
294	20231211	145700	6528333800	53300	53200	53300	53200	131
295	20231211	145600	6521364100	53200	53200	53300	53200	200
296	20231211	145500	6510723900	53200	53200	53200	53200	18
297	20231211	145400	6509766300	53300	53200	53400	53200	65
298	20231211	145300	6506303600	53200	53300	53300	53200	1134
299	20231211	145200	6445929600	53500	53400	53500	53400	16
300	20231211	145100	6445073800	53400	53300	53400	53300	144
301	20231211	145000	6437389200	53300	53300	53300	53300	5
302	20231211	144900	6437122700	53300	53400	53400	53300	33
303	20231211	144800	6435361800	53300	53400	53400	53300	52
304	20231211	144700	6432587600	53400	53400	53400	53400	73
305	20231211	144600	6428689400	53400	53500	53500	53400	357
306	20231211	144500	6409609900	53400	53500	53500	53400	73
307	20231211	144400	6405704700	53500	53500	53500	53500	3
308	20231211	144300	6405544200	53400	53400	53400	53400	43
309	20231211	144200	6403248000	53500	53500	53500	53500	2
310	20231211	144100	6403141000	53500	53500	53500	53500	200
311	20231211	144000	6392441000	53400	53400	53400	53400	5
312	20231211	143900	6392174000	53400	53400	53400	53400	19
313	20231211	143800	6391159400	53400	53500	53500	53400	443
314	20231211	143700	6367503000	53500	53500	53500	53500	26
315	20231211	143600	6366112000	53500	53400	53500	53400	28
316	20231211	143500	6364615400	53400	53400	53400	53400	1
317	20231211	143400	6364562000	53400	53400	53500	53400	28
318	20231211	143300	6363066500	53400	53400	53400	53400	24
319	20231211	143200	6361784900	53500	53500	53500	53400	29
320	20231211	143100	6360235000	53500	53500	53500	53500	22
321	20231211	143000	6359058000	53400	53500	53500	53400	11
322	20231211	142900	6358470100	53400	53400	53400	53400	14
323	20231211	142800	6357722500	53400	53500	53500	53400	6
324	20231211	142700	6357401900	53500	53400	53500	53400	6
325	20231211	142600	6357081300	53400	53400	53400	53400	13
326	20231211	142500	6356387100	53400	53400	53400	53400	18
327	20231211	142400	6355425900	53400	53400	53400	53400	0
328	20231211	142300	6355425900	53400	53400	53400	53400	33
329	20231211	142200	6353663700	53400	53400	53400	53400	78
330	20231211	142100	6349498500	53400	53400	53400	53400	14
331	20231211	142000	6348750900	53300	53300	53400	53300	64
332	20231211	141900	6345338600	53300	53400	53400	53300	24
333	20231211	141800	6344058300	53400	53400	53400	53400	4
334	20231211	141700	6343844700	53300	53300	53300	53300	25
335	20231211	141600	6342512200	53200	53200	53200	53200	14
336	20231211	141500	6341767400	53200	53200	53200	53200	10
337	20231211	141400	6341235400	53200	53300	53300	53200	150
338	20231211	141300	6333242300	53300	53200	53300	53200	227
339	20231211	141200	6321153200	53300	53200	53300	53200	46
340	20231211	141100	6318705900	53300	53300	53300	53300	4
341	20231211	141000	6318492700	53300	53300	53300	53200	314
342	20231211	140900	6301774700	53300	53300	53300	53300	24
343	20231211	140800	6300495500	53300	53300	53300	53300	1
344	20231211	140700	6300442200	53300	53300	53300	53300	334
345	20231211	140600	6282640000	53300	53400	53400	53300	122
346	20231211	140500	6276134200	53400	53400	53400	53300	168
347	20231211	140400	6267166700	53400	53400	53400	53400	14
348	20231211	140300	6266419100	53400	53400	53400	53400	51
349	20231211	140200	6263695700	53400	53400	53400	53400	219
350	20231211	140100	6252001100	53400	53400	53400	53400	52
351	20231211	140000	6249224300	53400	53500	53500	53400	250
352	20231211	135900	6235851000	53500	53500	53500	53500	74
353	20231211	135800	6231892000	53600	53600	53600	53600	0
354	20231211	135700	6231892000	53600	53600	53600	53600	154
355	20231211	135600	6223637600	53600	53600	53600	53600	43
356	20231211	135500	6221332800	53700	53700	53700	53600	361
357	20231211	135400	6201980000	53600	53600	53600	53600	123
358	20231211	135300	6195387200	53600	53600	53600	53600	1
359	20231211	135200	6195333600	53600	53600	53700	53600	31
360	20231211	135100	6193670700	53600	53600	53600	53600	110
361	20231211	135000	6187774700	53600	53600	53600	53600	1
362	20231211	134900	6187721100	53700	53600	53700	53600	15
363	20231211	134800	6186916900	53600	53600	53600	53600	1
364	20231211	134700	6186863300	53600	53700	53700	53600	68
365	20231211	134600	6183218300	53700	53600	53700	53600	255
366	20231211	134500	6169530300	53700	53600	53700	53600	34
367	20231211	134400	6167704900	53600	53600	53600	53600	74
368	20231211	134300	6163738500	53600	53600	53600	53600	4
369	20231211	134200	6163524100	53600	53700	53700	53600	43
370	20231211	134100	6161216400	53700	53700	53700	53700	263
371	20231211	134000	6147093300	53800	53800	53800	53800	38
372	20231211	133900	6145048900	53700	53800	53800	53700	17
373	20231211	133800	6144135800	53700	53700	53700	53700	292
374	20231211	133700	6128455400	53700	53700	53700	53700	10
375	20231211	133600	6127918400	53800	53700	53800	53700	29
376	20231211	133500	6126359600	53800	53800	53800	53800	13
377	20231211	133400	6125660200	53800	53800	53800	53800	27
378	20231211	133300	6124207600	53800	53800	53800	53800	63
379	20231211	133200	6120818200	53700	53700	53700	53600	83
380	20231211	133100	6116362400	53700	53700	53700	53700	536
381	20231211	133000	6087579200	53700	53600	53700	53600	10
382	20231211	132900	6087042500	53700	53600	53700	53600	25
383	20231211	132800	6085701400	53600	53600	53600	53600	3
384	20231211	132700	6085540600	53700	53700	53700	53700	25
385	20231211	132600	6084198100	53600	53600	53600	53600	87
386	20231211	132500	6079534900	53600	53700	53700	53600	19
387	20231211	132400	6078515900	53600	53600	53600	53600	3
388	20231211	132300	6078355100	53600	53600	53600	53600	1
389	20231211	132200	6078301500	53600	53700	53700	53600	20
390	20231211	132100	6077229200	53700	53700	53700	53700	21
391	20231211	132000	6076101500	53600	53700	53700	53600	4
392	20231211	131900	6075887000	53700	53700	53700	53600	80
393	20231211	131800	6071597700	53600	53600	53600	53600	4
394	20231211	131700	6071383300	53600	53600	53600	53600	0
395	20231211	131600	6071383300	53600	53600	53600	53600	33
396	20231211	131500	6069614500	53600	53700	53700	53600	216
397	20231211	131400	6058016600	53600	53700	53700	53600	10
398	20231211	131300	6057480100	53600	53600	53600	53600	0
399	20231211	131200	6057480100	53600	53700	53700	53600	40
400	20231211	131100	6055333500	53700	53800	53800	53700	77
401	20231211	131000	6051197600	53800	53700	53800	53700	8
402	20231211	130900	6050767400	53700	53600	53700	53600	28
403	20231211	130800	6049265100	53700	53700	53700	53700	2
404	20231211	130700	6049157700	53700	53700	53700	53700	72
405	20231211	130600	6045291300	53700	53700	53700	53700	50
406	20231211	130500	6042606300	53600	53700	53700	53600	71
407	20231211	130400	6038795000	53700	53700	53700	53700	0
408	20231211	130300	6038795000	53700	53700	53700	53700	5
409	20231211	130200	6038526500	53700	53800	53800	53700	124
410	20231211	130100	6031866600	53800	53800	53800	53800	0
411	20231211	130000	6031866600	53800	53800	53800	53800	0
412	20231211	125900	6031866600	53800	53700	53800	53700	130
413	20231211	125800	6024875600	53800	53800	53800	53800	0
414	20231211	125700	6024875600	53800	53800	53800	53800	0
415	20231211	125600	6024875600	53800	53700	53800	53700	77
416	20231211	125500	6020740300	53700	53800	53800	53700	59
417	20231211	125400	6017571800	53800	53800	53800	53800	0
418	20231211	125300	6017571800	53800	53800	53800	53800	169
419	20231211	125200	6008479600	53800	53600	53800	53600	124
420	20231211	125100	6001811000	53800	53900	53900	53800	63
421	20231211	125000	5998421400	53900	53600	53900	53600	2212
422	20231211	124900	5879450600	53600	53500	53600	53500	48
423	20231211	124800	5876879200	53500	53500	53500	53500	0
424	20231211	124700	5876879200	53500	53500	53500	53500	1
425	20231211	124600	5876825700	53600	53600	53600	53600	55
426	20231211	124500	5873877700	53600	53600	53600	53500	67
427	20231211	124400	5870287800	53600	53700	53700	53600	43
428	20231211	124300	5867979600	53600	53600	53600	53600	1
429	20231211	124200	5867926000	53600	53700	53700	53600	690
430	20231211	124100	5830920900	53700	53600	53700	53600	202
431	20231211	124000	5820090600	53500	53500	53500	53500	153
432	20231211	123900	5811905100	53400	53500	53500	53400	9
433	20231211	123800	5811424000	53400	53500	53500	53400	15
434	20231211	123700	5810622800	53500	53500	53500	53500	1
435	20231211	123600	5810569300	53500	53500	53500	53500	5
436	20231211	123500	5810301800	53300	53300	53300	53300	15
437	20231211	123400	5809502300	53300	53300	53300	53300	24
438	20231211	123300	5808223100	53300	53400	53500	53300	817
439	20231211	123200	5764659500	53400	53400	53400	53400	33
440	20231211	123100	5762897300	53400	53500	53500	53400	8
441	20231211	123000	5762469800	53500	53400	53500	53400	9
442	20231211	122900	5761989100	53400	53400	53400	53400	0
443	20231211	122800	5761989100	53400	53500	53500	53400	16
444	20231211	122700	5761134400	53500	53500	53500	53500	2
445	20231211	122600	5761027400	53500	53400	53500	53400	49
446	20231211	122500	5758406100	53400	53500	53600	53400	189
447	20231211	122400	5748288000	53500	53500	53500	53500	19
448	20231211	122300	5747271500	53500	53400	53500	53400	302
449	20231211	122200	5731123400	53400	53300	53400	53300	41
450	20231211	122100	5728935700	53300	53300	53300	53300	0
451	20231211	122000	5728935700	53300	53300	53300	53300	24
452	20231211	121900	5727656500	53300	53300	53300	53300	20
453	20231211	121800	5726590500	53300	53400	53400	53300	24
454	20231211	121700	5725310300	53400	53400	53400	53400	9
455	20231211	121600	5724829700	53400	53300	53400	53300	6
456	20231211	121500	5724509800	53300	53300	53300	53300	61
457	20231211	121400	5721258500	53400	53400	53400	53400	0
458	20231211	121300	5721258500	53400	53400	53400	53400	21
459	20231211	121200	5720137100	53400	53300	53400	53300	368
460	20231211	121100	5700491300	53400	53400	53400	53400	40
461	20231211	121000	5698355300	53400	53300	53400	53300	226
462	20231211	120900	5686309300	53300	53500	53500	53300	124
463	20231211	120800	5679695900	53400	53400	53500	53400	584
464	20231211	120700	5648510100	53400	53500	53500	53400	349
465	20231211	120600	5629849500	53400	53400	53400	53400	121
466	20231211	120500	5623388100	53400	53300	53400	53200	263
467	20231211	120400	5609368800	53300	53300	53300	53300	0
468	20231211	120300	5609368800	53300	53300	53300	53300	144
469	20231211	120200	5601693600	53300	53300	53300	53300	24
470	20231211	120100	5600414400	53300	53300	53400	53300	227
471	20231211	120000	5588309000	53300	53400	53400	53300	222
472	20231211	115900	5576474200	53400	53400	53400	53400	14
473	20231211	115800	5575726600	53400	53400	53400	53400	224
474	20231211	115700	5563765000	53500	53500	53500	53400	14
475	20231211	115600	5563016100	53500	53500	53500	53500	54
476	20231211	115500	5560127100	53500	53500	53500	53500	116
477	20231211	115400	5553921100	53700	53500	53700	53500	177
478	20231211	115300	5544432000	53700	53600	53700	53600	392
479	20231211	115200	5523406100	53500	53400	53500	53400	249
480	20231211	115100	5510104200	53400	53400	53400	53400	17
481	20231211	115000	5509196400	53400	53400	53400	53400	101
482	20231211	114900	5503803000	53400	53400	53400	53400	100
483	20231211	114800	5498463000	53300	53500	53500	53300	15
484	20231211	114700	5497663300	53300	53400	53400	53300	108
485	20231211	114600	5491901800	53300	53300	53300	53300	19
486	20231211	114500	5490889100	53500	53500	53500	53300	82
487	20231211	114400	5486504700	53400	53400	53400	53400	117
488	20231211	114300	5480256900	53300	53300	53300	53300	0
489	20231211	114200	5480256900	53300	53500	53500	53300	219
490	20231211	114100	5468582200	53300	53400	53400	53300	17
491	20231211	114000	5467675900	53400	53500	53500	53400	61
492	20231211	113900	5464417400	53500	53500	53500	53500	5
493	20231211	113800	5464149900	53300	53300	53300	53300	33
494	20231211	113700	5462391000	53400	53400	53400	53400	303
495	20231211	113600	5446210800	53200	53200	53200	53200	1
496	20231211	113500	5446157600	53300	53200	53300	53200	491
497	20231211	113400	5420001200	53200	53200	53200	53200	112
498	20231211	113300	5414042800	53300	53300	53300	53300	425
499	20231211	113200	5391390300	53200	53300	53300	53200	294
500	20231211	113100	5375744100	53300	53300	53300	53200	41
501	20231211	113000	5373562700	53300	53400	53400	53300	954
502	20231211	112900	5322709300	53400	53300	53400	53300	213
503	20231211	112800	5311338400	53300	53400	53400	53300	14
504	20231211	112700	5310592100	53400	53400	53400	53400	42
505	20231211	112600	5308349300	53400	53400	53600	53400	194
506	20231211	112500	5297976400	53300	53400	53400	53300	37
507	20231211	112400	5296004100	53400	53400	53400	53400	26
508	20231211	112300	5294615700	53400	53300	53400	53300	52
509	20231211	112200	5291839600	53400	53400	53400	53400	33
510	20231211	112100	5290077400	53400	53400	53400	53300	123
511	20231211	112000	5283510500	53400	53500	53500	53400	413
512	20231211	111900	5261456100	53400	53600	53600	53400	116
513	20231211	111800	5255259700	53600	53500	53700	53500	208
514	20231211	111700	5244131400	53900	53500	53900	53500	100
515	20231211	111600	5238749200	53400	53700	53700	53400	118
516	20231211	111500	5232428700	53700	53500	53700	53500	62
517	20231211	111400	5229102800	53900	53600	53900	53600	615
518	20231211	111300	5196076100	53400	53400	53400	53400	1009
519	20231211	111200	5142195500	53400	53400	53400	53400	232
520	20231211	111100	5129806700	53400	53500	53500	53400	858
521	20231211	111000	5083952200	53600	53600	53600	53600	3
522	20231211	110900	5083791400	53600	53600	53600	53500	45
523	20231211	110800	5081383600	53500	53500	53500	53400	142
524	20231211	110700	5073797600	53500	53500	53500	53400	332
525	20231211	110600	5056042000	53400	53500	53500	53400	157
526	20231211	110500	5047644900	53400	53400	53500	53400	12
527	20231211	110400	5047003100	53400	53400	53600	53400	65
528	20231211	110300	5043527500	53600	53700	53700	53500	1437
529	20231211	110200	4966602700	53700	53800	53800	53700	540
530	20231211	110100	4937603600	53700	53800	53800	53700	32
531	20231211	110000	4935883400	53800	53800	53800	53800	6
532	20231211	105900	4935560600	53800	53800	53800	53700	54
533	20231211	105800	4932655500	53800	53800	53800	53700	222
534	20231211	105700	4920728200	53800	53800	53800	53800	287
535	20231211	105600	4905287600	53800	53800	53800	53700	49
536	20231211	105500	4902652400	53800	53800	53800	53700	332
537	20231211	105400	4884819900	53800	53800	53900	53700	200
538	20231211	105300	4874060100	53900	53900	53900	53900	51
539	20231211	105200	4871311200	53900	53900	53900	53800	188
540	20231211	105100	4861188600	53700	53900	53900	53700	81
541	20231211	105000	4856831300	53900	53900	53900	53900	55
542	20231211	104900	4853866800	53900	53900	53900	53900	37
543	20231211	104800	4851872500	53700	53800	53900	53700	173
544	20231211	104700	4842564500	53800	53800	53800	53700	290
545	20231211	104600	4826975900	53800	54000	54000	53700	40
546	20231211	104500	4824818800	53800	53900	54000	53800	266
547	20231211	104400	4810500500	54000	53900	54000	53900	404
548	20231211	104300	4788721300	53900	53900	53900	53800	63
549	20231211	104200	4785325700	53900	54000	54000	53900	51
550	20231211	104100	4782576700	54000	54000	54000	53800	300
551	20231211	104000	4766402300	54000	53900	54000	53800	113
552	20231211	103900	4760308600	53900	53800	53900	53800	187
553	20231211	103800	4750243600	53800	53700	53800	53700	260
554	20231211	103700	4736257100	53800	53800	53800	53700	84
555	20231211	103600	4731741600	53900	53800	53900	53800	67
556	20231211	103500	4728134600	53800	53800	53800	53800	46
557	20231211	103400	4725659800	53800	54000	54000	53800	159
558	20231211	103300	4717101600	54000	54000	54000	53800	46
559	20231211	103200	4714621200	53800	53800	54000	53800	38
560	20231211	103100	4712571600	53800	53800	53800	53600	74
561	20231211	103000	4708593400	53800	53600	53800	53600	146
562	20231211	102900	4700753200	53600	53600	53600	53500	166
563	20231211	102800	4691856100	53600	53600	53600	53500	606
564	20231211	102700	4659404800	53600	53800	53800	53600	597
565	20231211	102600	4627350100	53800	53800	53800	53700	64
566	20231211	102500	4623908000	53700	53800	53800	53700	1396
567	20231211	102400	4548907200	53800	54000	54000	53800	104
568	20231211	102300	4543305400	54000	54000	54000	53700	165
569	20231211	102200	4534404400	54000	54100	54100	54000	39
570	20231211	102100	4532295700	54200	53900	54200	53800	364
571	20231211	102000	4512705800	53900	53900	53900	53800	76
572	20231211	101900	4508610300	53900	53900	53900	53800	35
573	20231211	101800	4506723900	53900	53900	53900	53900	42
574	20231211	101700	4504460100	53900	53900	54000	53800	413
575	20231211	101600	4482214200	54000	53900	54000	53800	804
576	20231211	101500	4438897800	53900	54100	54100	53900	738
577	20231211	101400	4399090700	54000	54000	54100	54000	918
578	20231211	101300	4349515500	54100	54100	54100	54000	745
579	20231211	101200	4309279300	54000	54100	54100	54000	232
580	20231211	101100	4296747500	54100	54100	54100	54000	160
581	20231211	101000	4288103000	54100	54100	54100	54000	87
582	20231211	100900	4283399200	54100	54100	54100	54000	145
583	20231211	100800	4275554800	54200	54200	54200	54200	38
584	20231211	100700	4273495200	54100	54200	54300	54100	389
585	20231211	100600	4252433900	54200	54200	54200	54100	42
586	20231211	100500	4250158700	54200	54200	54200	54000	102
587	20231211	100400	4244640200	54200	54200	54200	54000	59
588	20231211	100300	4241446800	54000	54100	54200	54000	289
589	20231211	100200	4225810900	54200	54200	54200	54200	32
590	20231211	100100	4224076500	54300	54100	54300	54100	546
591	20231211	100000	4194459700	54200	54000	54200	54000	188
592	20231211	095900	4184286700	54100	54000	54200	54000	222
593	20231211	095800	4172291200	54100	54100	54100	53900	50
594	20231211	095700	4169588200	53900	54100	54100	53900	705
595	20231211	095600	4131501800	54100	54000	54100	54000	85
596	20231211	095500	4126908400	54000	54100	54100	53800	1918
597	20231211	095400	4023384300	54100	54300	54300	54100	2061
598	20231211	095300	3911724500	54300	54300	54400	54300	169
599	20231211	095200	3902547600	54400	54300	54400	54200	595
600	20231211	095100	3870275500	54300	54500	54500	54300	363
601	20231211	095000	3850557800	54500	54300	54500	54300	719
602	20231211	094900	3811383700	54300	54500	54500	54300	427
603	20231211	094800	3788189800	54400	54500	54500	54300	644
604	20231211	094700	3753147000	54500	54600	54600	54400	651
605	20231211	094600	3717662800	54600	54600	54600	54500	289
606	20231211	094500	3701906900	54600	54400	54700	54400	2542
607	20231211	094400	3563164500	54400	54400	54500	54300	360
608	20231211	094300	3543581400	54400	54400	54400	54400	115
609	20231211	094200	3537325400	54400	54300	54500	54300	77
610	20231211	094100	3533137400	54300	54500	54500	54300	538
611	20231211	094000	3503847600	54600	54400	54600	54400	329
612	20231211	093900	3485924300	54400	54400	54400	54400	10
613	20231211	093800	3485380300	54300	54400	54400	54300	319
614	20231211	093700	3468052400	54400	54300	54500	54300	50
615	20231211	093600	3465331600	54400	54200	54400	54200	323
616	20231211	093500	3447800100	54200	54100	54200	54100	87
617	20231211	093400	3443093200	54100	54100	54100	54000	215
618	20231211	093300	3431473500	54000	54100	54100	54000	101
619	20231211	093200	3426011000	54100	54200	54200	54100	1222
620	20231211	093100	3359893400	54200	54200	54200	54100	171
621	20231211	093000	3350636200	54100	54200	54200	54100	676
622	20231211	092900	3314052300	54200	54300	54300	54100	700
623	20231211	092800	3276110500	54300	54300	54300	54300	232
624	20231211	092700	3263512900	54300	54300	54400	54300	105
625	20231211	092600	3257809000	54300	54300	54400	54300	236
626	20231211	092500	3244992200	54300	54200	54400	54200	254
627	20231211	092400	3231206900	54300	54200	54600	54200	633
628	20231211	092300	3196751100	54200	54600	54600	54200	988
629	20231211	092200	3143006000	54500	54700	54700	54400	2336
630	20231211	092100	3015762700	54600	55200	55200	54600	1596
631	20231211	092000	2928201300	55100	55000	55500	54700	12057
632	20231211	091900	2263333600	54700	54400	54900	54300	6406
633	20231211	091800	1912892200	54400	54200	54400	54100	1315
634	20231211	091700	1841569100	54100	54300	54300	54100	1038
635	20231211	091600	1785293900	54300	54300	54300	54200	592
636	20231211	091500	1753178200	54300	54200	54400	54200	670
637	20231211	091400	1716797000	54200	54000	54200	53900	2800
638	20231211	091300	1565479900	53800	53900	54000	53800	1259
639	20231211	091200	1497567700	54000	53900	54000	53800	314
640	20231211	091100	1480658000	53900	53700	54000	53700	79
641	20231211	091000	1476403500	54000	54100	54200	53700	1433
642	20231211	090900	1399096300	54100	54200	54200	54000	597
643	20231211	090800	1366772600	54200	54000	54300	54000	1692
644	20231211	090700	1275170100	54000	54300	54300	54000	1172
645	20231211	090600	1211687600	54300	54200	54400	54100	816
646	20231211	090500	1167390800	54300	54000	54300	53900	1199
647	20231211	090400	1102416100	53900	54000	54000	53800	2104
648	20231211	090300	989065500	54100	54300	54400	53700	1768
649	20231211	090200	893332900	54400	54000	54500	53900	4287
650	20231211	090100	661223900	54100	54300	54400	54000	2752
651	20231211	090000	512430200	54400	54700	54900	54000	9394