KissMeData/314930/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210400	2104681300	50300	50300	50300	50300	317
3	20231218	210300	2104681300	50300	50300	50300	50300	0
4	20231218	210200	2104681300	50300	50300	50300	50300	0
5	20231218	210100	2104681300	50300	50300	50300	50300	0
6	20231218	210000	2104681300	50300	50300	50300	50300	0
7	20231218	205900	2104681300	50300	50300	50300	50300	0
8	20231218	205800	2104681300	50300	50300	50300	50300	0
9	20231218	205700	2104681300	50300	50300	50300	50300	0
10	20231218	205600	2104681300	50300	50300	50300	50300	0
11	20231218	205500	2104681300	50300	50300	50300	50300	0
12	20231218	205400	2104681300	50300	50300	50300	50300	0
13	20231218	205300	2104681300	50300	50300	50300	50300	0
14	20231218	205200	2104681300	50300	50300	50300	50300	0
15	20231218	205100	2104681300	50300	50300	50300	50300	0
16	20231218	205000	2104681300	50300	50300	50300	50300	0
17	20231218	204900	2104681300	50300	50300	50300	50300	0
18	20231218	204800	2104681300	50300	50300	50300	50300	0
19	20231218	204700	2104681300	50300	50300	50300	50300	0
20	20231218	204600	2104681300	50300	50300	50300	50300	0
21	20231218	204500	2104681300	50300	50300	50300	50300	0
22	20231218	204400	2104681300	50300	50300	50300	50300	0
23	20231218	204300	2104681300	50300	50300	50300	50300	0
24	20231218	204200	2104681300	50300	50300	50300	50300	0
25	20231218	204100	2104681300	50300	50300	50300	50300	0
26	20231218	204000	2104681300	50300	50300	50300	50300	0
27	20231218	203900	2104681300	50300	50300	50300	50300	0
28	20231218	203800	2104681300	50300	50300	50300	50300	0
29	20231218	203700	2104681300	50300	50300	50300	50300	0
30	20231218	203600	2104681300	50300	50300	50300	50300	0
31	20231218	203500	2104681300	50300	50300	50300	50300	0
32	20231218	203400	2104681300	50300	50300	50300	50300	317
33	20231218	203300	2104681300	50300	50300	50300	50300	0
34	20231218	203200	2104681300	50300	50300	50300	50300	0
35	20231218	203100	2104681300	50300	50300	50300	50300	0
36	20231218	203000	2104681300	50300	50300	50300	50300	0
37	20231218	202900	2104681300	50300	50300	50300	50300	0
38	20231218	202800	2104681300	50300	50300	50300	50300	0
39	20231218	202700	2104681300	50300	50300	50300	50300	0
40	20231218	202600	2104681300	50300	50300	50300	50300	0
41	20231218	202500	2104681300	50300	50300	50300	50300	0
42	20231218	202400	2104681300	50300	50300	50300	50300	0
43	20231218	202300	2104681300	50300	50300	50300	50300	0
44	20231218	202200	2104681300	50300	50300	50300	50300	0
45	20231218	202100	2104681300	50300	50300	50300	50300	0
46	20231218	202000	2104681300	50300	50300	50300	50300	0
47	20231218	201900	2104681300	50300	50300	50300	50300	0
48	20231218	201800	2104681300	50300	50300	50300	50300	0
49	20231218	201700	2104681300	50300	50300	50300	50300	0
50	20231218	201600	2104681300	50300	50300	50300	50300	0
51	20231218	201500	2104681300	50300	50300	50300	50300	0
52	20231218	201400	2104681300	50300	50300	50300	50300	0
53	20231218	201300	2104681300	50300	50300	50300	50300	0
54	20231218	201200	2104681300	50300	50300	50300	50300	0
55	20231218	201100	2104681300	50300	50300	50300	50300	0
56	20231218	201000	2104681300	50300	50300	50300	50300	0
57	20231218	200900	2104681300	50300	50300	50300	50300	0
58	20231218	200800	2104681300	50300	50300	50300	50300	0
59	20231218	200700	2104681300	50300	50300	50300	50300	0
60	20231218	200600	2104681300	50300	50300	50300	50300	0
61	20231218	200500	2104681300	50300	50300	50300	50300	0
62	20231218	200400	2104681300	50300	50300	50300	50300	317
63	20231218	200300	2104681300	50300	50300	50300	50300	0
64	20231218	200200	2104681300	50300	50300	50300	50300	0
65	20231218	200100	2104681300	50300	50300	50300	50300	0
66	20231218	200000	2104681300	50300	50300	50300	50300	0
67	20231218	195900	2104681300	50300	50300	50300	50300	0
68	20231218	195800	2104681300	50300	50300	50300	50300	0
69	20231218	195700	2104681300	50300	50300	50300	50300	0
70	20231218	195600	2104681300	50300	50300	50300	50300	0
71	20231218	195500	2104681300	50300	50300	50300	50300	0
72	20231218	195400	2104681300	50300	50300	50300	50300	0
73	20231218	195300	2104681300	50300	50300	50300	50300	0
74	20231218	195200	2104681300	50300	50300	50300	50300	0
75	20231218	195100	2104681300	50300	50300	50300	50300	0
76	20231218	195000	2104681300	50300	50300	50300	50300	0
77	20231218	194900	2104681300	50300	50300	50300	50300	0
78	20231218	194800	2104681300	50300	50300	50300	50300	0
79	20231218	194700	2104681300	50300	50300	50300	50300	0
80	20231218	194600	2104681300	50300	50300	50300	50300	0
81	20231218	194500	2104681300	50300	50300	50300	50300	0
82	20231218	194400	2104681300	50300	50300	50300	50300	0
83	20231218	194300	2104681300	50300	50300	50300	50300	0
84	20231218	194200	2104681300	50300	50300	50300	50300	0
85	20231218	194100	2104681300	50300	50300	50300	50300	0
86	20231218	194000	2104681300	50300	50300	50300	50300	0
87	20231218	193900	2104681300	50300	50300	50300	50300	0
88	20231218	193800	2104681300	50300	50300	50300	50300	0
89	20231218	193700	2104681300	50300	50300	50300	50300	0
90	20231218	193600	2104681300	50300	50300	50300	50300	0
91	20231218	193500	2104681300	50300	50300	50300	50300	0
92	20231218	193400	2104681300	50300	50300	50300	50300	317
93	20231218	193300	2104681300	50300	50300	50300	50300	0
94	20231218	193200	2104681300	50300	50300	50300	50300	0
95	20231218	193100	2104681300	50300	50300	50300	50300	0
96	20231218	193000	2104681300	50300	50300	50300	50300	0
97	20231218	192900	2104681300	50300	50300	50300	50300	0
98	20231218	192800	2104681300	50300	50300	50300	50300	0
99	20231218	192700	2104681300	50300	50300	50300	50300	0
100	20231218	192600	2104681300	50300	50300	50300	50300	0
101	20231218	192500	2104681300	50300	50300	50300	50300	0
102	20231218	192400	2104681300	50300	50300	50300	50300	0
103	20231218	192300	2104681300	50300	50300	50300	50300	0
104	20231218	192200	2104681300	50300	50300	50300	50300	0
105	20231218	192100	2104681300	50300	50300	50300	50300	0
106	20231218	192000	2104681300	50300	50300	50300	50300	0
107	20231218	191900	2104681300	50300	50300	50300	50300	0
108	20231218	191800	2104681300	50300	50300	50300	50300	0
109	20231218	191700	2104681300	50300	50300	50300	50300	0
110	20231218	191600	2104681300	50300	50300	50300	50300	0
111	20231218	191500	2104681300	50300	50300	50300	50300	0
112	20231218	191400	2104681300	50300	50300	50300	50300	0
113	20231218	191300	2104681300	50300	50300	50300	50300	0
114	20231218	191200	2104681300	50300	50300	50300	50300	0
115	20231218	191100	2104681300	50300	50300	50300	50300	0
116	20231218	191000	2104681300	50300	50300	50300	50300	0
117	20231218	190900	2104681300	50300	50300	50300	50300	0
118	20231218	190800	2104681300	50300	50300	50300	50300	0
119	20231218	190700	2104681300	50300	50300	50300	50300	0
120	20231218	190600	2104681300	50300	50300	50300	50300	0
121	20231218	190500	2104681300	50300	50300	50300	50300	0
122	20231218	190400	2104681300	50300	50300	50300	50300	317
123	20231218	190300	2104681300	50300	50300	50300	50300	0
124	20231218	190200	2104681300	50300	50300	50300	50300	0
125	20231218	190100	2104681300	50300	50300	50300	50300	0
126	20231218	190000	2104681300	50300	50300	50300	50300	0
127	20231218	185900	2104681300	50300	50300	50300	50300	0
128	20231218	185800	2104681300	50300	50300	50300	50300	0
129	20231218	185700	2104681300	50300	50300	50300	50300	0
130	20231218	185600	2104681300	50300	50300	50300	50300	0
131	20231218	185500	2104681300	50300	50300	50300	50300	0
132	20231218	185400	2104681300	50300	50300	50300	50300	0
133	20231218	185300	2104681300	50300	50300	50300	50300	0
134	20231218	185200	2104681300	50300	50300	50300	50300	0
135	20231218	185100	2104681300	50300	50300	50300	50300	0
136	20231218	185000	2104681300	50300	50300	50300	50300	0
137	20231218	184900	2104681300	50300	50300	50300	50300	0
138	20231218	184800	2104681300	50300	50300	50300	50300	0
139	20231218	184700	2104681300	50300	50300	50300	50300	0
140	20231218	184600	2104681300	50300	50300	50300	50300	0
141	20231218	184500	2104681300	50300	50300	50300	50300	0
142	20231218	184400	2104681300	50300	50300	50300	50300	0
143	20231218	184300	2104681300	50300	50300	50300	50300	0
144	20231218	184200	2104681300	50300	50300	50300	50300	0
145	20231218	184100	2104681300	50300	50300	50300	50300	0
146	20231218	184000	2104681300	50300	50300	50300	50300	0
147	20231218	183900	2104681300	50300	50300	50300	50300	0
148	20231218	183800	2104681300	50300	50300	50300	50300	0
149	20231218	183700	2104681300	50300	50300	50300	50300	0
150	20231218	183600	2104681300	50300	50300	50300	50300	0
151	20231218	183500	2104681300	50300	50300	50300	50300	0
152	20231218	183400	2104681300	50300	50300	50300	50300	317
153	20231218	183300	2104681300	50300	50300	50300	50300	0
154	20231218	183200	2104681300	50300	50300	50300	50300	0
155	20231218	183100	2104681300	50300	50300	50300	50300	0
156	20231218	183000	2104681300	50300	50300	50300	50300	0
157	20231218	182900	2104681300	50300	50300	50300	50300	0
158	20231218	182800	2104681300	50300	50300	50300	50300	0
159	20231218	182700	2104681300	50300	50300	50300	50300	0
160	20231218	182600	2104681300	50300	50300	50300	50300	0
161	20231218	182500	2104681300	50300	50300	50300	50300	0
162	20231218	182400	2104681300	50300	50300	50300	50300	0
163	20231218	182300	2104681300	50300	50300	50300	50300	0
164	20231218	182200	2104681300	50300	50300	50300	50300	0
165	20231218	182100	2104681300	50300	50300	50300	50300	0
166	20231218	182000	2104681300	50300	50300	50300	50300	0
167	20231218	181900	2104681300	50300	50300	50300	50300	0
168	20231218	181800	2104681300	50300	50300	50300	50300	0
169	20231218	181700	2104681300	50300	50300	50300	50300	0
170	20231218	181600	2104681300	50300	50300	50300	50300	0
171	20231218	181500	2104681300	50300	50300	50300	50300	0
172	20231218	181400	2104681300	50300	50300	50300	50300	0
173	20231218	181300	2104681300	50300	50300	50300	50300	0
174	20231218	181200	2104681300	50300	50300	50300	50300	0
175	20231218	181100	2104681300	50300	50300	50300	50300	0
176	20231218	181000	2104681300	50300	50300	50300	50300	0
177	20231218	180900	2104681300	50300	50300	50300	50300	0
178	20231218	180800	2104681300	50300	50300	50300	50300	0
179	20231218	180700	2104681300	50300	50300	50300	50300	0
180	20231218	180600	2104681300	50300	50300	50300	50300	0
181	20231218	180500	2104681300	50300	50300	50300	50300	0
182	20231218	180400	2104681300	50300	50300	50300	50300	317
183	20231218	180300	2104681300	50300	50300	50300	50300	0
184	20231218	180200	2104681300	50300	50300	50300	50300	0
185	20231218	180100	2104681300	50300	50300	50300	50300	0
186	20231218	180000	2104681300	50300	50300	50300	50300	0
187	20231218	175900	2104681300	50300	50300	50300	50300	0
188	20231218	175800	2104681300	50300	50300	50300	50300	0
189	20231218	175700	2104681300	50300	50300	50300	50300	0
190	20231218	175600	2104681300	50300	50300	50300	50300	0
191	20231218	175500	2104681300	50300	50300	50300	50300	0
192	20231218	175400	2104681300	50300	50300	50300	50300	0
193	20231218	175300	2104681300	50300	50300	50300	50300	0
194	20231218	175200	2104681300	50300	50300	50300	50300	0
195	20231218	175100	2104681300	50300	50300	50300	50300	0
196	20231218	175000	2104681300	50300	50300	50300	50300	0
197	20231218	174900	2104681300	50300	50300	50300	50300	0
198	20231218	174800	2104681300	50300	50300	50300	50300	0
199	20231218	174700	2104681300	50300	50300	50300	50300	0
200	20231218	174600	2104681300	50300	50300	50300	50300	0
201	20231218	174500	2104681300	50300	50300	50300	50300	0
202	20231218	174400	2104681300	50300	50300	50300	50300	0
203	20231218	174300	2104681300	50300	50300	50300	50300	0
204	20231218	174200	2104681300	50300	50300	50300	50300	0
205	20231218	174100	2104681300	50300	50300	50300	50300	0
206	20231218	174000	2104681300	50300	50300	50300	50300	0
207	20231218	173900	2104681300	50300	50300	50300	50300	0
208	20231218	173800	2104681300	50300	50300	50300	50300	0
209	20231218	173700	2104681300	50300	50300	50300	50300	0
210	20231218	173600	2104681300	50300	50300	50300	50300	0
211	20231218	173500	2104681300	50300	50300	50300	50300	0
212	20231218	173400	2104681300	50300	50300	50300	50300	317
213	20231218	173300	2104681300	50300	50300	50300	50300	0
214	20231218	173200	2104681300	50300	50300	50300	50300	0
215	20231218	173100	2104681300	50300	50300	50300	50300	0
216	20231218	173000	2104681300	50300	50300	50300	50300	0
217	20231218	172900	2104681300	50300	50300	50300	50300	0
218	20231218	172800	2104681300	50300	50300	50300	50300	0
219	20231218	172700	2104681300	50300	50300	50300	50300	0
220	20231218	172600	2104681300	50300	50300	50300	50300	0
221	20231218	172500	2104681300	50300	50300	50300	50300	0
222	20231218	172400	2104681300	50300	50300	50300	50300	0
223	20231218	172300	2104681300	50300	50300	50300	50300	0
224	20231218	172200	2104681300	50300	50300	50300	50300	0
225	20231218	172100	2104681300	50300	50300	50300	50300	0
226	20231218	172000	2104681300	50300	50300	50300	50300	0
227	20231218	171900	2104681300	50300	50300	50300	50300	0
228	20231218	171800	2104681300	50300	50300	50300	50300	0
229	20231218	171700	2104681300	50300	50300	50300	50300	0
230	20231218	171600	2104681300	50300	50300	50300	50300	0
231	20231218	171500	2104681300	50300	50300	50300	50300	0
232	20231218	171400	2104681300	50300	50300	50300	50300	0
233	20231218	171300	2104681300	50300	50300	50300	50300	0
234	20231218	171200	2104681300	50300	50300	50300	50300	0
235	20231218	171100	2104681300	50300	50300	50300	50300	0
236	20231218	171000	2104681300	50300	50300	50300	50300	0
237	20231218	170900	2104681300	50300	50300	50300	50300	0
238	20231218	170800	2104681300	50300	50300	50300	50300	0
239	20231218	170700	2104681300	50300	50300	50300	50300	0
240	20231218	170600	2104681300	50300	50300	50300	50300	0
241	20231218	170500	2104681300	50300	50300	50300	50300	0
242	20231218	170400	2104681300	50300	50300	50300	50300	317
243	20231218	170300	2104681300	50300	50300	50300	50300	0
244	20231218	170200	2104681300	50300	50300	50300	50300	0
245	20231218	170100	2104681300	50300	50300	50300	50300	0
246	20231218	170000	2104681300	50300	50300	50300	50300	0
247	20231218	165900	2104681300	50300	50300	50300	50300	0
248	20231218	165800	2104681300	50300	50300	50300	50300	0
249	20231218	165700	2104681300	50300	50300	50300	50300	0
250	20231218	165600	2104681300	50300	50300	50300	50300	0
251	20231218	165500	2104681300	50300	50300	50300	50300	0
252	20231218	165400	2104681300	50300	50300	50300	50300	0
253	20231218	165300	2104681300	50300	50300	50300	50300	0
254	20231218	165200	2104681300	50300	50300	50300	50300	0
255	20231218	165100	2104681300	50300	50300	50300	50300	0
256	20231218	165000	2104681300	50300	50300	50300	50300	0
257	20231218	164900	2104681300	50300	50300	50300	50300	0
258	20231218	164800	2104681300	50300	50300	50300	50300	0
259	20231218	164700	2104681300	50300	50300	50300	50300	0
260	20231218	164600	2104681300	50300	50300	50300	50300	0
261	20231218	164500	2104681300	50300	50300	50300	50300	0
262	20231218	164400	2104681300	50300	50300	50300	50300	0
263	20231218	164300	2104681300	50300	50300	50300	50300	0
264	20231218	164200	2104681300	50300	50300	50300	50300	0
265	20231218	164100	2104681300	50300	50300	50300	50300	0
266	20231218	164000	2104681300	50300	50300	50300	50300	0
267	20231218	163900	2104681300	50300	50300	50300	50300	0
268	20231218	163800	2104681300	50300	50300	50300	50300	0
269	20231218	163700	2104681300	50300	50300	50300	50300	0
270	20231218	163600	2104681300	50300	50300	50300	50300	0
271	20231218	163500	2104681300	50300	50300	50300	50300	0
272	20231218	163400	2104681300	50300	50300	50300	50300	317
273	20231218	163300	2104681300	50300	50300	50300	50300	0
274	20231218	163200	2104681300	50300	50300	50300	50300	0
275	20231218	163100	2104681300	50300	50300	50300	50300	0
276	20231218	163000	2104681300	50300	50300	50300	50300	0
277	20231218	162900	2104681300	50300	50300	50300	50300	0
278	20231218	162800	2104681300	50300	50300	50300	50300	0
279	20231218	162700	2104681300	50300	50300	50300	50300	0
280	20231218	162600	2104681300	50300	50300	50300	50300	0
281	20231218	162500	2104681300	50300	50300	50300	50300	0
282	20231218	162400	2104681300	50300	50300	50300	50300	0
283	20231218	162300	2104681300	50300	50300	50300	50300	0
284	20231218	162200	2104681300	50300	50300	50300	50300	0
285	20231218	162100	2104681300	50300	50300	50300	50300	0
286	20231218	162000	2104681300	50300	50300	50300	50300	0
287	20231218	161900	2104681300	50300	50300	50300	50300	0
288	20231218	161800	2104681300	50300	50300	50300	50300	0
289	20231218	161700	2104681300	50300	50300	50300	50300	0
290	20231218	161600	2104681300	50300	50300	50300	50300	0
291	20231218	161500	2104681300	50300	50300	50300	50300	0
292	20231218	161400	2104681300	50300	50300	50300	50300	0
293	20231218	161300	2104681300	50300	50300	50300	50300	0
294	20231218	161200	2104681300	50300	50300	50300	50300	0
295	20231218	161100	2104681300	50300	50300	50300	50300	0
296	20231218	161000	2104681300	50300	50300	50300	50300	0
297	20231218	160900	2104681300	50300	50300	50300	50300	0
298	20231218	160800	2104681300	50300	50300	50300	50300	0
299	20231218	160700	2104681300	50300	50300	50300	50300	0
300	20231218	160600	2104681300	50300	50300	50300	50300	0
301	20231218	160500	2104681300	50300	50300	50300	50300	0
302	20231218	160400	2104681300	50300	50300	50300	50300	317
303	20231218	160300	2104681300	50300	50300	50300	50300	0
304	20231218	160200	2104681300	50300	50300	50300	50300	0
305	20231218	160100	2104681300	50300	50300	50300	50300	0
306	20231218	160000	2104681300	50300	50300	50300	50300	0
307	20231218	155900	2104681300	50300	50300	50300	50300	0
308	20231218	155800	2104681300	50300	50300	50300	50300	0
309	20231218	155700	2104681300	50300	50300	50300	50300	0
310	20231218	155600	2104681300	50300	50300	50300	50300	0
311	20231218	155500	2104681300	50300	50300	50300	50300	0
312	20231218	155400	2104681300	50300	50300	50300	50300	0
313	20231218	155300	2104681300	50300	50300	50300	50300	0
314	20231218	155200	2104681300	50300	50300	50300	50300	0
315	20231218	155100	2104681300	50300	50300	50300	50300	0
316	20231218	155000	2104681300	50300	50300	50300	50300	0
317	20231218	154900	2104681300	50300	50300	50300	50300	0
318	20231218	154800	2104681300	50300	50300	50300	50300	0
319	20231218	154700	2104681300	50300	50300	50300	50300	0
320	20231218	154600	2104681300	50300	50300	50300	50300	0
321	20231218	154500	2104681300	50300	50300	50300	50300	0
322	20231218	154400	2104681300	50300	50300	50300	50300	0
323	20231218	154300	2104681300	50300	50300	50300	50300	0
324	20231218	154200	2104681300	50300	50300	50300	50300	0
325	20231218	154100	2104681300	50300	50300	50300	50300	0
326	20231218	154000	2104681300	50300	50300	50300	50300	0
327	20231218	153900	2104681300	50300	50300	50300	50300	0
328	20231218	153800	2104681300	50300	50300	50300	50300	0
329	20231218	153700	2104681300	50300	50300	50300	50300	0
330	20231218	153600	2104681300	50300	50300	50300	50300	0
331	20231218	153500	2104681300	50300	50300	50300	50300	0
332	20231218	153400	2104681300	50300	50300	50300	50300	317
333	20231218	153300	2104681300	50300	50300	50300	50300	0
334	20231218	153200	2104681300	50300	50300	50300	50300	0
335	20231218	153100	2104681300	50300	50300	50300	50300	0
336	20231218	153000	2104681300	50300	50300	50300	50300	317
337	20231218	152900	2088736200	50600	50600	50600	50600	0
338	20231218	152800	2088736200	50600	50600	50600	50600	0
339	20231218	152700	2088736200	50600	50600	50600	50600	0
340	20231218	152600	2088736200	50600	50600	50600	50600	0
341	20231218	152500	2088736200	50600	50600	50600	50600	0
342	20231218	152400	2088736200	50600	50600	50600	50600	0
343	20231218	152300	2088736200	50600	50600	50600	50600	0
344	20231218	152200	2088736200	50600	50600	50600	50600	0
345	20231218	152100	2088736200	50600	50600	50600	50600	0
346	20231218	152000	2088736200	50600	50600	50600	50600	0
347	20231218	151900	2088736200	50600	50700	50700	50600	5
348	20231218	151800	2088482900	50600	50600	50600	50600	0
349	20231218	151700	2088482900	50600	50600	50600	50600	0
350	20231218	151600	2088482900	50600	50500	50600	50500	113
351	20231218	151500	2082765500	50600	50400	50600	50400	95
352	20231218	151400	2077963700	50500	50500	50500	50500	0
353	20231218	151300	2077963700	50500	50500	50500	50500	11
354	20231218	151200	2077408200	50500	50500	50500	50500	2
355	20231218	151100	2077307200	50500	50500	50500	50500	2
356	20231218	151000	2077206200	50600	50600	50600	50600	0
357	20231218	150900	2077206200	50600	50600	50600	50600	1
358	20231218	150800	2077155600	50600	50500	50600	50500	37
359	20231218	150700	2075285200	50500	50500	50500	50500	0
360	20231218	150600	2075285200	50500	50500	50500	50500	0
361	20231218	150500	2075285200	50500	50500	50500	50500	3
362	20231218	150400	2075133700	50500	50500	50500	50500	10
363	20231218	150300	2074628700	50200	50200	50200	50200	29
364	20231218	150200	2073172900	50500	50500	50500	50500	0
365	20231218	150100	2073172900	50500	50500	50500	50500	0
366	20231218	150000	2073172900	50500	50500	50500	50500	0
367	20231218	145900	2073172900	50500	50500	50500	50500	29
368	20231218	145800	2071708400	50200	50200	50200	50200	0
369	20231218	145700	2071708400	50200	50200	50200	50200	0
370	20231218	145600	2071708400	50200	50200	50200	50200	0
371	20231218	145500	2071708400	50200	50200	50200	50200	34
372	20231218	145400	2070001600	50200	50200	50200	50200	81
373	20231218	145300	2065935400	50500	50200	50500	50200	4
374	20231218	145200	2065734300	50200	50200	50200	50200	0
375	20231218	145100	2065734300	50200	50200	50200	50200	0
376	20231218	145000	2065734300	50200	50200	50200	50200	0
377	20231218	144900	2065734300	50200	50200	50200	50200	0
378	20231218	144800	2065734300	50200	50200	50200	50200	3
379	20231218	144700	2065583700	50300	50300	50300	50300	0
380	20231218	144600	2065583700	50300	50300	50300	50300	0
381	20231218	144500	2065583700	50300	50300	50300	50300	1
382	20231218	144400	2065533400	50300	50300	50300	50300	2
383	20231218	144300	2065432800	50300	50300	50300	50300	0
384	20231218	144200	2065432800	50300	50300	50300	50300	0
385	20231218	144100	2065432800	50300	50300	50300	50300	0
386	20231218	144000	2065432800	50300	50300	50300	50300	86
387	20231218	143900	2061107000	50300	50300	50300	50300	12
388	20231218	143800	2060503400	50600	50600	50600	50600	6
389	20231218	143700	2060199800	50300	50400	50400	50300	21
390	20231218	143600	2059142100	50600	50600	50600	50600	0
391	20231218	143500	2059142100	50600	50600	50600	50600	0
392	20231218	143400	2059142100	50600	50600	50600	50600	1
393	20231218	143300	2059091500	50600	50600	50600	50600	0
394	20231218	143200	2059091500	50600	50600	50600	50600	11
395	20231218	143100	2058534900	50600	50600	50600	50600	0
396	20231218	143000	2058534900	50600	50600	50600	50600	5
397	20231218	142900	2058281900	50400	50400	50400	50400	0
398	20231218	142800	2058281900	50400	50400	50400	50400	0
399	20231218	142700	2058281900	50400	50400	50400	50400	0
400	20231218	142600	2058281900	50400	50400	50400	50400	1
401	20231218	142500	2058231500	50400	50400	50400	50400	0
402	20231218	142400	2058231500	50400	50400	50400	50400	13
403	20231218	142300	2057576300	50500	50500	50500	50500	48
404	20231218	142200	2055152300	50500	50600	50600	50500	2
405	20231218	142100	2055051200	50600	50600	50600	50600	1
406	20231218	142000	2055000600	50500	50500	50500	50500	0
407	20231218	141900	2055000600	50500	50600	50600	50500	65
408	20231218	141800	2051718000	50700	50700	50700	50700	1
409	20231218	141700	2051667300	50700	50700	50700	50700	0
410	20231218	141600	2051667300	50700	50700	50700	50700	0
411	20231218	141500	2051667300	50700	50600	50700	50600	6
412	20231218	141400	2051363600	50500	50300	50500	50300	33
413	20231218	141300	2049701100	50500	50500	50500	50500	1
414	20231218	141200	2049650600	50400	50400	50400	50400	16
415	20231218	141100	2048844200	50400	50700	50700	50400	68
416	20231218	141000	2045410400	50300	50300	50300	50300	0
417	20231218	140900	2045410400	50300	50300	50300	50300	2
418	20231218	140800	2045309800	50600	50600	50600	50600	0
419	20231218	140700	2045309800	50600	50600	50600	50600	0
420	20231218	140600	2045309800	50600	50600	50600	50600	7
421	20231218	140500	2044955600	50600	50600	50600	50600	0
422	20231218	140400	2044955600	50600	50600	50600	50600	0
423	20231218	140300	2044955600	50600	50600	50600	50300	628
424	20231218	140200	2013331800	50700	50600	50700	50600	24
425	20231218	140100	2012115500	50600	50600	50600	50600	0
426	20231218	140000	2012115500	50600	50600	50600	50600	47
427	20231218	135900	2009737300	50500	50900	50900	50500	334
428	20231218	135800	1992829700	50900	50900	50900	50900	12
429	20231218	135700	1992218900	51000	51000	51000	51000	0
430	20231218	135600	1992218900	51000	51000	51000	51000	0
431	20231218	135500	1992218900	51000	51000	51000	51000	0
432	20231218	135400	1992218900	51000	51000	51000	51000	0
433	20231218	135300	1992218900	51000	51000	51000	51000	1
434	20231218	135200	1992167900	51000	51000	51000	51000	0
435	20231218	135100	1992167900	51000	50900	51000	50900	15
436	20231218	135000	1991404300	50900	50900	50900	50900	97
437	20231218	134900	1986467000	50800	50800	50800	50800	0
438	20231218	134800	1986467000	50800	50900	50900	50800	42
439	20231218	134700	1984330200	50900	50900	50900	50900	0
440	20231218	134600	1984330200	50900	50900	50900	50900	32
441	20231218	134500	1982701400	50900	50900	50900	50900	15
442	20231218	134400	1981937900	51000	51000	51000	51000	0
443	20231218	134300	1981937900	51000	51100	51100	51000	203
444	20231218	134200	1971575000	51200	51200	51200	51200	0
445	20231218	134100	1971575000	51200	51200	51200	51200	10
446	20231218	134000	1971063000	51200	51200	51200	51200	3
447	20231218	133900	1970909400	51300	51300	51300	51300	2
448	20231218	133800	1970806800	51300	51300	51300	51300	29
449	20231218	133700	1969319100	51400	51400	51400	51400	0
450	20231218	133600	1969319100	51400	51400	51400	51400	0
451	20231218	133500	1969319100	51400	51400	51400	51400	0
452	20231218	133400	1969319100	51400	51400	51400	51400	0
453	20231218	133300	1969319100	51400	51400	51400	51400	0
454	20231218	133200	1969319100	51400	51400	51400	51400	0
455	20231218	133100	1969319100	51400	51400	51400	51400	0
456	20231218	133000	1969319100	51400	51400	51400	51400	0
457	20231218	132900	1969319100	51400	51400	51400	51400	4
458	20231218	132800	1969113500	51200	51200	51200	51200	0
459	20231218	132700	1969113500	51200	51200	51200	51200	0
460	20231218	132600	1969113500	51200	51200	51200	51200	0
461	20231218	132500	1969113500	51200	51200	51200	51200	5
462	20231218	132400	1968857500	51100	51100	51100	51100	0
463	20231218	132300	1968857500	51100	51300	51300	51100	26
464	20231218	132200	1967527400	51400	51400	51400	51400	0
465	20231218	132100	1967527400	51400	51400	51400	51400	2
466	20231218	132000	1967424600	51400	51400	51400	51400	18
467	20231218	131900	1966499400	51400	51400	51400	51400	50
468	20231218	131800	1963929400	51200	51200	51200	51200	0
469	20231218	131700	1963929400	51200	51200	51200	51200	2
470	20231218	131600	1963827000	51400	51400	51400	51400	41
471	20231218	131500	1961719600	51200	51200	51200	51200	1
472	20231218	131400	1961668400	51200	51200	51200	51200	0
473	20231218	131300	1961668400	51200	51200	51200	51200	102
474	20231218	131200	1956446000	51200	51200	51200	51200	10
475	20231218	131100	1955934000	51200	51200	51200	51200	0
476	20231218	131000	1955934000	51200	51200	51200	51200	0
477	20231218	130900	1955934000	51200	51200	51200	51200	136
478	20231218	130800	1948970800	51200	51400	51400	51200	218
479	20231218	130700	1937796800	51400	51400	51400	51400	21
480	20231218	130600	1936717400	51400	51400	51400	51400	0
481	20231218	130500	1936717400	51400	51400	51400	51400	0
482	20231218	130400	1936717400	51400	51400	51400	51400	5
483	20231218	130300	1936460400	51400	51400	51400	51400	0
484	20231218	130200	1936460400	51400	51400	51400	51400	1
485	20231218	130100	1936409000	51400	51500	51500	51400	365
486	20231218	130000	1917615500	51600	51600	51600	51600	1
487	20231218	125900	1917563900	51600	51600	51600	51600	3
488	20231218	125800	1917409100	51600	51600	51600	51600	1
489	20231218	125700	1917357500	51600	51600	51600	51600	18
490	20231218	125600	1916428700	51600	51700	51700	51600	121
491	20231218	125500	1910183100	51700	51700	51700	51700	5
492	20231218	125400	1909924600	51600	51600	51600	51600	11
493	20231218	125300	1909357000	51600	51600	51600	51600	36
494	20231218	125200	1907499400	51500	51500	51500	51500	0
495	20231218	125100	1907499400	51500	51300	51500	51300	7
496	20231218	125000	1907139300	51200	51400	51700	51200	2463
497	20231218	124900	1780141200	51500	51500	51500	51500	0
498	20231218	124800	1780141200	51500	51500	51500	51400	12
499	20231218	124700	1779523300	51500	51500	51500	51500	0
500	20231218	124600	1779523300	51500	51500	51500	51500	70
501	20231218	124500	1775918300	51400	51400	51400	51400	0
502	20231218	124400	1775918300	51400	51400	51400	51400	16
503	20231218	124300	1775095900	51200	51200	51200	51200	0
504	20231218	124200	1775095900	51200	51200	51200	51200	0
505	20231218	124100	1775095900	51200	51200	51200	51200	0
506	20231218	124000	1775095900	51200	51200	51200	51200	0
507	20231218	123900	1775095900	51200	51200	51200	51200	0
508	20231218	123800	1775095900	51200	51200	51200	51200	1
509	20231218	123700	1775044700	51500	51500	51500	51500	0
510	20231218	123600	1775044700	51500	51500	51500	51500	0
511	20231218	123500	1775044700	51500	51500	51500	51500	161
512	20231218	123400	1766753200	51500	51500	51500	51500	0
513	20231218	123300	1766753200	51500	51400	51500	51400	5
514	20231218	123200	1766495800	51400	51400	51400	51400	27
515	20231218	123100	1765108000	51200	51200	51200	51200	0
516	20231218	123000	1765108000	51200	51200	51200	51200	0
517	20231218	122900	1765108000	51200	51200	51200	51200	125
518	20231218	122800	1758708000	51200	51200	51200	51200	1
519	20231218	122700	1758656800	51200	51200	51200	51200	1
520	20231218	122600	1758605600	51600	51600	51600	51600	0
521	20231218	122500	1758605600	51600	51600	51600	51600	0
522	20231218	122400	1758605600	51600	51600	51600	51600	0
523	20231218	122300	1758605600	51600	51600	51600	51600	0
524	20231218	122200	1758605600	51600	51600	51600	51600	1
525	20231218	122100	1758554000	51200	51300	51600	51200	70
526	20231218	122000	1754960400	51600	51500	51600	51300	44
527	20231218	121900	1752694800	51500	51300	51500	51300	69
528	20231218	121800	1749147100	51300	51300	51300	51300	0
529	20231218	121700	1749147100	51300	51300	51300	51300	0
530	20231218	121600	1749147100	51300	51300	51300	51300	10
531	20231218	121500	1748634100	51300	51400	51400	51300	20
532	20231218	121400	1747606300	51400	51300	51400	51300	44
533	20231218	121300	1745349000	51400	51400	51400	51400	0
534	20231218	121200	1745349000	51400	51400	51400	51400	22
535	20231218	121100	1744218200	51400	51400	51400	51400	2
536	20231218	121000	1744115400	51500	51500	51500	51500	0
537	20231218	120900	1744115400	51500	51500	51500	51500	0
538	20231218	120800	1744115400	51500	51500	51500	51500	2
539	20231218	120700	1744012400	51400	51400	51400	51400	26
540	20231218	120600	1742676000	51400	51400	51400	51400	42
541	20231218	120500	1740517200	51500	51500	51500	50600	607
542	20231218	120400	1709574700	51600	51500	51600	51500	308
543	20231218	120300	1693712600	51500	51500	51500	51500	6
544	20231218	120200	1693403600	51600	51500	51600	51500	201
545	20231218	120100	1683052000	51600	51600	51600	51600	20
546	20231218	120000	1682020000	51600	51600	51600	51500	4
547	20231218	115900	1681813800	51600	51600	51600	51600	0
548	20231218	115800	1681813800	51600	51400	51600	51400	1377
549	20231218	115700	1610915800	51400	51400	51400	51400	0
550	20231218	115600	1610915800	51400	51500	51500	51400	97
551	20231218	115500	1605920400	51500	51500	51500	51500	0
552	20231218	115400	1605920400	51500	51500	51500	51500	1
553	20231218	115300	1605868900	51500	51200	51500	51200	2741
554	20231218	115200	1464877900	51200	51200	51200	51200	0
555	20231218	115100	1464877900	51200	51200	51200	51200	0
556	20231218	115000	1464877900	51200	51100	51200	51100	28
557	20231218	114900	1463445300	51200	51100	51200	51100	6
558	20231218	114800	1463138300	51000	51000	51000	51000	0
559	20231218	114700	1463138300	51000	51000	51000	51000	0
560	20231218	114600	1463138300	51000	51000	51000	51000	0
561	20231218	114500	1463138300	51000	51000	51000	51000	0
562	20231218	114400	1463138300	51000	51000	51000	51000	0
563	20231218	114300	1463138300	51000	51000	51000	51000	0
564	20231218	114200	1463138300	51000	51000	51000	51000	0
565	20231218	114100	1463138300	51000	51000	51000	51000	29
566	20231218	114000	1461659300	51000	51000	51000	51000	72
567	20231218	113900	1457987300	51000	51000	51000	51000	190
568	20231218	113800	1448297300	51000	51000	51000	51000	0
569	20231218	113700	1448297300	51000	51100	51100	51000	98
570	20231218	113600	1443299100	51100	51100	51100	51100	10
571	20231218	113500	1442788100	51100	51100	51100	51100	1
572	20231218	113400	1442737000	51100	51000	51100	51000	154
573	20231218	113300	1434882900	51000	51000	51000	51000	0
574	20231218	113200	1434882900	51000	51000	51000	51000	0
575	20231218	113100	1434882900	51000	51000	51000	51000	153
576	20231218	113000	1427079900	50900	50900	50900	50900	2
577	20231218	112900	1426978100	51000	51000	51000	51000	0
578	20231218	112800	1426978100	51000	51100	51100	51000	300
579	20231218	112700	1411674400	51300	51300	51300	51300	0
580	20231218	112600	1411674400	51300	51300	51300	51300	0
581	20231218	112500	1411674400	51300	51300	51300	51300	0
582	20231218	112400	1411674400	51300	51200	51300	51200	101
583	20231218	112300	1406503100	51100	50900	51100	50900	826
584	20231218	112200	1364377100	50900	50900	50900	50900	0
585	20231218	112100	1364377100	50900	51000	51000	50900	252
586	20231218	112000	1351526100	51200	51200	51200	51200	4
587	20231218	111900	1351321300	51200	51200	51200	51200	0
588	20231218	111800	1351321300	51200	51200	51200	51200	0
589	20231218	111700	1351321300	51200	51200	51200	51200	5
590	20231218	111600	1351065300	51300	51100	51300	51100	92
591	20231218	111500	1346363900	51300	51300	51300	51300	8
592	20231218	111400	1345953500	51300	51200	51300	51200	13
593	20231218	111300	1345287600	51100	51200	51200	51100	7
594	20231218	111200	1344929400	51200	51200	51200	51200	1
595	20231218	111100	1344878200	51200	51200	51200	51200	60
596	20231218	111000	1341806200	51300	51300	51300	51300	0
597	20231218	110900	1341806200	51300	51300	51400	51300	94
598	20231218	110800	1336983900	51300	51300	51300	51300	0
599	20231218	110700	1336983900	51300	51300	51300	51300	9
600	20231218	110600	1336522200	51300	51200	51300	51200	101
601	20231218	110500	1331350900	51200	51200	51200	51200	5
602	20231218	110400	1331094900	51300	51300	51300	51300	0
603	20231218	110300	1331094900	51300	51400	51400	51300	201
604	20231218	110200	1320763600	51300	51200	51300	51000	342
605	20231218	110100	1303313000	51200	51200	51200	51000	227
606	20231218	110000	1291728900	51200	51200	51200	51200	20
607	20231218	105900	1290704900	51300	51300	51400	51200	55
608	20231218	105800	1287883400	51300	51300	51300	51300	5
609	20231218	105700	1287626900	51300	51200	51400	51000	714
610	20231218	105600	1251191900	51300	51000	51300	51000	1010
611	20231218	105500	1199678900	51000	51300	51400	51000	1545
612	20231218	105400	1120825200	51300	51300	51300	51300	197
613	20231218	105300	1110719100	51400	51300	51400	51300	58
614	20231218	105200	1107740000	51300	51200	51300	51200	296
615	20231218	105100	1092566100	51200	51100	51200	51000	236
616	20231218	105000	1080489900	51100	51100	51200	51100	137
617	20231218	104900	1073475700	51100	51000	51100	50200	704
618	20231218	104800	1037833700	50900	50900	50900	50900	2
619	20231218	104700	1037731900	50900	50900	51000	50900	22
620	20231218	104600	1036612000	51000	51000	51000	51000	43
621	20231218	104500	1034419000	51000	51000	51000	51000	143
622	20231218	104400	1027126000	51100	51200	51200	51100	181
623	20231218	104300	1017872700	51300	51300	51300	51300	0
624	20231218	104200	1017872700	51300	51100	51300	51100	263
625	20231218	104100	1004433000	51100	51200	51200	51100	28
626	20231218	104000	1002999500	51300	51300	51300	51200	89
627	20231218	103900	998441900	51500	51400	51500	51300	149
628	20231218	103800	990769300	51500	51400	51500	51400	301
629	20231218	103700	975294400	51500	50900	51500	50900	1163
630	20231218	103600	915534900	50800	51000	51000	50800	381
631	20231218	103500	896137900	51100	51200	51300	51100	232
632	20231218	103400	884269500	51200	51300	51300	51200	188
633	20231218	103300	874625800	51300	51300	51500	51300	98
634	20231218	103200	869593100	51300	51300	51500	51200	462
635	20231218	103100	845826600	51200	50900	51600	50900	2344
636	20231218	103000	725522500	50800	51000	51100	50800	385
637	20231218	102900	705857900	51000	51000	51000	50900	124
638	20231218	102800	699534800	51000	50700	51000	50700	1105
639	20231218	102700	643281600	50700	51000	51000	50600	119
640	20231218	102600	637246900	50900	50700	51400	50700	1026
641	20231218	102500	584865300	50800	50200	51000	50200	2644
642	20231218	102400	450743900	50000	49750	50000	49750	2564
643	20231218	102300	322629700	49750	49750	49750	49750	9
644	20231218	102200	322181950	49700	49750	49750	49700	6
645	20231218	102100	321883550	49750	49750	49750	49750	9
646	20231218	102000	321435800	49600	49600	49600	49600	5
647	20231218	101900	321187800	49600	49600	49600	49600	0
648	20231218	101800	321187800	49600	49600	49600	49600	0
649	20231218	101700	321187800	49600	49600	49650	49600	19
650	20231218	101600	320245350	49650	49650	49650	49650	2
651	20231218	101500	320146050	49700	49700	49700	49700	0
652	20231218	101400	320146050	49700	49700	49700	49700	0
653	20231218	101300	320146050	49700	49700	49700	49700	0
654	20231218	101200	320146050	49700	49700	49700	49700	0
655	20231218	101100	320146050	49700	49750	49750	49700	11
656	20231218	101000	319598850	49800	49800	49800	49800	0
657	20231218	100900	319598850	49800	49800	49800	49800	0
658	20231218	100800	319598850	49800	49800	49800	49800	0
659	20231218	100700	319598850	49800	49800	49800	49800	0
660	20231218	100600	319598850	49800	49800	49800	49800	1
661	20231218	100500	319549050	49800	49800	49800	49800	2
662	20231218	100400	319449450	49900	49900	49900	49900	0
663	20231218	100300	319449450	49900	49600	49900	49600	14
664	20231218	100200	318752600	49600	49600	49600	49600	229
665	20231218	100100	307394200	49600	49600	49600	49550	77
666	20231218	100000	303575300	49850	49850	49900	49850	4
667	20231218	095900	303375850	49850	49900	49900	49850	21
668	20231218	095800	302328000	49600	49600	49600	49600	0
669	20231218	095700	302328000	49600	49650	49650	49600	52
670	20231218	095600	299746300	49900	50200	50200	49900	316
671	20231218	095500	283949600	50300	49550	50300	49550	1325
672	20231218	095400	217807000	49500	49550	49550	49500	84
673	20231218	095300	213647600	49550	49300	49550	49300	392
674	20231218	095200	194296200	49250	49150	49250	49150	389
675	20231218	095100	175150050	49150	49200	49200	49150	97
676	20231218	095000	170379100	49150	49100	49150	49100	281
677	20231218	094900	156578250	49050	49050	49050	49050	0
678	20231218	094800	156578250	49050	49050	49050	49050	0
679	20231218	094700	156578250	49050	49050	49050	49050	0
680	20231218	094600	156578250	49050	49050	49050	49050	0
681	20231218	094500	156578250	49050	49050	49050	49050	0
682	20231218	094400	156578250	49050	49050	49050	49050	82
683	20231218	094300	152556150	49050	49100	49100	49050	10
684	20231218	094200	152065500	49050	49050	49050	49050	75
685	20231218	094100	148386750	49050	48900	49100	48900	1024
686	20231218	094000	98218500	48900	48900	48900	48900	0
687	20231218	093900	98218500	48900	48800	48900	48800	51
688	20231218	093800	95724700	48800	48800	48800	48800	0
689	20231218	093700	95724700	48800	48800	48800	48800	30
690	20231218	093600	94260700	48800	48800	48800	48800	0
691	20231218	093500	94260700	48800	48800	48800	48800	0
692	20231218	093400	94260700	48800	48800	48800	48800	15
693	20231218	093300	93528700	48800	48800	48800	48800	0
694	20231218	093200	93528700	48800	48600	48800	48500	36
695	20231218	093100	91779100	48600	48800	48800	48600	5
696	20231218	093000	91535900	48900	48900	48900	48900	0
697	20231218	092900	91535900	48900	48850	48900	48850	21
698	20231218	092800	90509750	48850	48850	48850	48850	0
699	20231218	092700	90509750	48850	48800	48850	48800	49
700	20231218	092600	88116500	48700	48650	48700	48650	169
701	20231218	092500	79887700	48600	48600	48600	48600	0
702	20231218	092400	79887700	48600	48600	48600	48600	0
703	20231218	092300	79887700	48600	48600	48600	48600	0
704	20231218	092200	79887700	48600	48600	48600	48600	0
705	20231218	092100	79887700	48600	48550	48600	48550	57
706	20231218	092000	77117600	48550	48550	48550	48550	0
707	20231218	091900	77117600	48550	48550	48550	48550	55
708	20231218	091800	74447350	48600	48550	48600	48550	11
709	20231218	091700	73912800	48650	48650	48650	48650	0
710	20231218	091600	73912800	48650	48650	48650	48650	0
711	20231218	091500	73912800	48650	48700	48700	48650	25
712	20231218	091400	72696450	48700	48700	48700	48700	3
713	20231218	091300	72550350	48700	48700	48700	48700	0
714	20231218	091200	72550350	48700	48700	48700	48700	0
715	20231218	091100	72550350	48700	48800	48800	48700	6
716	20231218	091000	72258050	48800	48800	48800	48800	1
717	20231218	090900	72209250	48750	48600	48750	48600	12
718	20231218	090800	71624700	48600	48600	48600	48600	11
719	20231218	090700	71090100	48600	48850	48850	48600	103
720	20231218	090600	66081300	48600	48650	48650	48600	154
721	20231218	090500	58590800	48450	48450	48450	48450	0
722	20231218	090400	58590800	48450	49300	49300	48450	29
723	20231218	090300	57172650	49350	49350	49350	49350	0
724	20231218	090200	57172650	49350	48650	49350	48650	83
725	20231218	090100	53106050	48650	48250	48650	48050	865
726	20231218	090000	11397050	48100	48050	48200	48050	237